596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185300,801269330,17700,17700,17700,17700,281
|
|
20231010,185200,801269330,17700,17700,17700,17700,0
|
|
20231010,185100,801269330,17700,17700,17700,17700,0
|
|
20231010,185000,801269330,17700,17700,17700,17700,0
|
|
20231010,184900,801269330,17700,17700,17700,17700,0
|
|
20231010,184800,801269330,17700,17700,17700,17700,0
|
|
20231010,184700,801269330,17700,17700,17700,17700,0
|
|
20231010,184600,801269330,17700,17700,17700,17700,0
|
|
20231010,184500,801269330,17700,17700,17700,17700,0
|
|
20231010,184400,801269330,17700,17700,17700,17700,0
|
|
20231010,184300,801269330,17700,17700,17700,17700,0
|
|
20231010,184200,801269330,17700,17700,17700,17700,0
|
|
20231010,184100,801269330,17700,17700,17700,17700,0
|
|
20231010,184000,801269330,17700,17700,17700,17700,0
|
|
20231010,183900,801269330,17700,17700,17700,17700,0
|
|
20231010,183800,801269330,17700,17700,17700,17700,0
|
|
20231010,183700,801269330,17700,17700,17700,17700,0
|
|
20231010,183600,801269330,17700,17700,17700,17700,0
|
|
20231010,183500,801269330,17700,17700,17700,17700,0
|
|
20231010,183400,801269330,17700,17700,17700,17700,0
|
|
20231010,183300,801269330,17700,17700,17700,17700,0
|
|
20231010,183200,801269330,17700,17700,17700,17700,0
|
|
20231010,183100,801269330,17700,17700,17700,17700,0
|
|
20231010,183000,801269330,17700,17700,17700,17700,0
|
|
20231010,182900,801269330,17700,17700,17700,17700,0
|
|
20231010,182800,801269330,17700,17700,17700,17700,0
|
|
20231010,182700,801269330,17700,17700,17700,17700,0
|
|
20231010,182600,801269330,17700,17700,17700,17700,0
|
|
20231010,182500,801269330,17700,17700,17700,17700,0
|
|
20231010,182400,801269330,17700,17700,17700,17700,0
|
|
20231010,182300,801269330,17700,17700,17700,17700,281
|
|
20231010,182200,801269330,17700,17700,17700,17700,0
|
|
20231010,182100,801269330,17700,17700,17700,17700,0
|
|
20231010,182000,801269330,17700,17700,17700,17700,0
|
|
20231010,181900,801269330,17700,17700,17700,17700,0
|
|
20231010,181800,801269330,17700,17700,17700,17700,0
|
|
20231010,181700,801269330,17700,17700,17700,17700,0
|
|
20231010,181600,801269330,17700,17700,17700,17700,0
|
|
20231010,181500,801269330,17700,17700,17700,17700,0
|
|
20231010,181400,801269330,17700,17700,17700,17700,0
|
|
20231010,181300,801269330,17700,17700,17700,17700,0
|
|
20231010,181200,801269330,17700,17700,17700,17700,0
|
|
20231010,181100,801269330,17700,17700,17700,17700,0
|
|
20231010,181000,801269330,17700,17700,17700,17700,0
|
|
20231010,180900,801269330,17700,17700,17700,17700,0
|
|
20231010,180800,801269330,17700,17700,17700,17700,0
|
|
20231010,180700,801269330,17700,17700,17700,17700,0
|
|
20231010,180600,801269330,17700,17700,17700,17700,0
|
|
20231010,180500,801269330,17700,17700,17700,17700,0
|
|
20231010,180400,801269330,17700,17700,17700,17700,0
|
|
20231010,180300,801269330,17700,17700,17700,17700,0
|
|
20231010,180200,801269330,17700,17700,17700,17700,0
|
|
20231010,180100,801269330,17700,17700,17700,17700,0
|
|
20231010,180000,801269330,17700,17700,17700,17700,0
|
|
20231010,175900,801269330,17700,17700,17700,17700,0
|
|
20231010,175800,801269330,17700,17700,17700,17700,0
|
|
20231010,175700,801269330,17700,17700,17700,17700,0
|
|
20231010,175600,801269330,17700,17700,17700,17700,0
|
|
20231010,175500,801269330,17700,17700,17700,17700,0
|
|
20231010,175400,801269330,17700,17700,17700,17700,0
|
|
20231010,175300,801269330,17700,17700,17700,17700,281
|
|
20231010,175200,801269330,17700,17700,17700,17700,0
|
|
20231010,175100,801269330,17700,17700,17700,17700,0
|
|
20231010,175000,801269330,17700,17700,17700,17700,0
|
|
20231010,174900,801269330,17700,17700,17700,17700,0
|
|
20231010,174800,801269330,17700,17700,17700,17700,0
|
|
20231010,174700,801269330,17700,17700,17700,17700,0
|
|
20231010,174600,801269330,17700,17700,17700,17700,0
|
|
20231010,174500,801269330,17700,17700,17700,17700,0
|
|
20231010,174400,801269330,17700,17700,17700,17700,0
|
|
20231010,174300,801269330,17700,17700,17700,17700,0
|
|
20231010,174200,801269330,17700,17700,17700,17700,0
|
|
20231010,174100,801269330,17700,17700,17700,17700,0
|
|
20231010,174000,801269330,17700,17700,17700,17700,0
|
|
20231010,173900,801269330,17700,17700,17700,17700,0
|
|
20231010,173800,801269330,17700,17700,17700,17700,0
|
|
20231010,173700,801269330,17700,17700,17700,17700,0
|
|
20231010,173600,801269330,17700,17700,17700,17700,0
|
|
20231010,173500,801269330,17700,17700,17700,17700,0
|
|
20231010,173400,801269330,17700,17700,17700,17700,0
|
|
20231010,173300,801269330,17700,17700,17700,17700,0
|
|
20231010,173200,801269330,17700,17700,17700,17700,0
|
|
20231010,173100,801269330,17700,17700,17700,17700,0
|
|
20231010,173000,801269330,17700,17700,17700,17700,0
|
|
20231010,172900,801269330,17700,17700,17700,17700,0
|
|
20231010,172800,801269330,17700,17700,17700,17700,0
|
|
20231010,172700,801269330,17700,17700,17700,17700,0
|
|
20231010,172600,801269330,17700,17700,17700,17700,0
|
|
20231010,172500,801269330,17700,17700,17700,17700,0
|
|
20231010,172400,801269330,17700,17700,17700,17700,0
|
|
20231010,172300,801269330,17700,17700,17700,17700,281
|
|
20231010,172200,801269330,17700,17700,17700,17700,0
|
|
20231010,172100,801269330,17700,17700,17700,17700,0
|
|
20231010,172000,801269330,17700,17700,17700,17700,0
|
|
20231010,171900,801269330,17700,17700,17700,17700,0
|
|
20231010,171800,801269330,17700,17700,17700,17700,0
|
|
20231010,171700,801269330,17700,17700,17700,17700,0
|
|
20231010,171600,801269330,17700,17700,17700,17700,0
|
|
20231010,171500,801269330,17700,17700,17700,17700,0
|
|
20231010,171400,801269330,17700,17700,17700,17700,0
|
|
20231010,171300,801269330,17700,17700,17700,17700,0
|
|
20231010,171200,801269330,17700,17700,17700,17700,0
|
|
20231010,171100,801269330,17700,17700,17700,17700,0
|
|
20231010,171000,801269330,17700,17700,17700,17700,0
|
|
20231010,170900,801269330,17700,17700,17700,17700,0
|
|
20231010,170800,801269330,17700,17700,17700,17700,0
|
|
20231010,170700,801269330,17700,17700,17700,17700,0
|
|
20231010,170600,801269330,17700,17700,17700,17700,0
|
|
20231010,170500,801269330,17700,17700,17700,17700,0
|
|
20231010,170400,801269330,17700,17700,17700,17700,0
|
|
20231010,170300,801269330,17700,17700,17700,17700,0
|
|
20231010,170200,801269330,17700,17700,17700,17700,0
|
|
20231010,170100,801269330,17700,17700,17700,17700,0
|
|
20231010,170000,801269330,17700,17700,17700,17700,0
|
|
20231010,165900,801269330,17700,17700,17700,17700,0
|
|
20231010,165800,801269330,17700,17700,17700,17700,0
|
|
20231010,165700,801269330,17700,17700,17700,17700,0
|
|
20231010,165600,801269330,17700,17700,17700,17700,0
|
|
20231010,165500,801269330,17700,17700,17700,17700,0
|
|
20231010,165400,801269330,17700,17700,17700,17700,0
|
|
20231010,165300,801269330,17700,17700,17700,17700,281
|
|
20231010,165200,801269330,17700,17700,17700,17700,0
|
|
20231010,165100,801269330,17700,17700,17700,17700,0
|
|
20231010,165000,801269330,17700,17700,17700,17700,0
|
|
20231010,164900,801269330,17700,17700,17700,17700,0
|
|
20231010,164800,801269330,17700,17700,17700,17700,0
|
|
20231010,164700,801269330,17700,17700,17700,17700,0
|
|
20231010,164600,801269330,17700,17700,17700,17700,0
|
|
20231010,164500,801269330,17700,17700,17700,17700,0
|
|
20231010,164400,801269330,17700,17700,17700,17700,0
|
|
20231010,164300,801269330,17700,17700,17700,17700,0
|
|
20231010,164200,801269330,17700,17700,17700,17700,0
|
|
20231010,164100,801269330,17700,17700,17700,17700,0
|
|
20231010,164000,801269330,17700,17700,17700,17700,0
|
|
20231010,163900,801269330,17700,17700,17700,17700,0
|
|
20231010,163800,801269330,17700,17700,17700,17700,0
|
|
20231010,163700,801269330,17700,17700,17700,17700,0
|
|
20231010,163600,801269330,17700,17700,17700,17700,0
|
|
20231010,163500,801269330,17700,17700,17700,17700,0
|
|
20231010,163400,801269330,17700,17700,17700,17700,0
|
|
20231010,163300,801269330,17700,17700,17700,17700,0
|
|
20231010,163200,801269330,17700,17700,17700,17700,0
|
|
20231010,163100,801269330,17700,17700,17700,17700,0
|
|
20231010,163000,801269330,17700,17700,17700,17700,0
|
|
20231010,162900,801269330,17700,17700,17700,17700,0
|
|
20231010,162800,801269330,17700,17700,17700,17700,0
|
|
20231010,162700,801269330,17700,17700,17700,17700,0
|
|
20231010,162600,801269330,17700,17700,17700,17700,0
|
|
20231010,162500,801269330,17700,17700,17700,17700,0
|
|
20231010,162400,801269330,17700,17700,17700,17700,0
|
|
20231010,162300,801269330,17700,17700,17700,17700,281
|
|
20231010,162200,801269330,17700,17700,17700,17700,0
|
|
20231010,162100,801269330,17700,17700,17700,17700,0
|
|
20231010,162000,801269330,17700,17700,17700,17700,0
|
|
20231010,161900,801269330,17700,17700,17700,17700,0
|
|
20231010,161800,801269330,17700,17700,17700,17700,0
|
|
20231010,161700,801269330,17700,17700,17700,17700,0
|
|
20231010,161600,801269330,17700,17700,17700,17700,0
|
|
20231010,161500,801269330,17700,17700,17700,17700,0
|
|
20231010,161400,801269330,17700,17700,17700,17700,0
|
|
20231010,161300,801269330,17700,17700,17700,17700,0
|
|
20231010,161200,801269330,17700,17700,17700,17700,0
|
|
20231010,161100,801269330,17700,17700,17700,17700,0
|
|
20231010,161000,801269330,17700,17700,17700,17700,0
|
|
20231010,160900,801269330,17700,17700,17700,17700,0
|
|
20231010,160800,801269330,17700,17700,17700,17700,0
|
|
20231010,160700,801269330,17700,17700,17700,17700,0
|
|
20231010,160600,801269330,17700,17700,17700,17700,0
|
|
20231010,160500,801269330,17700,17700,17700,17700,0
|
|
20231010,160400,801269330,17700,17700,17700,17700,0
|
|
20231010,160300,801269330,17700,17700,17700,17700,0
|
|
20231010,160200,801269330,17700,17700,17700,17700,0
|
|
20231010,160100,801269330,17700,17700,17700,17700,0
|
|
20231010,160000,801269330,17700,17700,17700,17700,0
|
|
20231010,155900,801269330,17700,17700,17700,17700,0
|
|
20231010,155800,801269330,17700,17700,17700,17700,0
|
|
20231010,155700,801269330,17700,17700,17700,17700,0
|
|
20231010,155600,801269330,17700,17700,17700,17700,0
|
|
20231010,155500,801269330,17700,17700,17700,17700,0
|
|
20231010,155400,801269330,17700,17700,17700,17700,0
|
|
20231010,155300,801269330,17700,17700,17700,17700,281
|
|
20231010,155200,801269330,17700,17700,17700,17700,0
|
|
20231010,155100,801269330,17700,17700,17700,17700,0
|
|
20231010,155000,801269330,17700,17700,17700,17700,0
|
|
20231010,154900,801269330,17700,17700,17700,17700,0
|
|
20231010,154800,801269330,17700,17700,17700,17700,0
|
|
20231010,154700,801269330,17700,17700,17700,17700,0
|
|
20231010,154600,801269330,17700,17700,17700,17700,0
|
|
20231010,154500,801269330,17700,17700,17700,17700,0
|
|
20231010,154400,801269330,17700,17700,17700,17700,0
|
|
20231010,154300,801269330,17700,17700,17700,17700,0
|
|
20231010,154200,801269330,17700,17700,17700,17700,0
|
|
20231010,154100,801269330,17700,17700,17700,17700,0
|
|
20231010,154000,801269330,17700,17700,17700,17700,0
|
|
20231010,153900,801269330,17700,17700,17700,17700,0
|
|
20231010,153800,801269330,17700,17700,17700,17700,0
|
|
20231010,153700,801269330,17700,17700,17700,17700,0
|
|
20231010,153600,801269330,17700,17700,17700,17700,0
|
|
20231010,153500,801269330,17700,17700,17700,17700,0
|
|
20231010,153400,801269330,17700,17700,17700,17700,0
|
|
20231010,153300,801269330,17700,17700,17700,17700,0
|
|
20231010,153200,801269330,17700,17700,17700,17700,0
|
|
20231010,153100,801269330,17700,17700,17700,17700,0
|
|
20231010,153000,801269330,17700,17700,17700,17700,281
|
|
20231010,152900,796295630,17560,17560,17560,17560,0
|
|
20231010,152800,796295630,17560,17560,17560,17560,0
|
|
20231010,152700,796295630,17560,17560,17560,17560,0
|
|
20231010,152600,796295630,17560,17560,17560,17560,0
|
|
20231010,152500,796295630,17560,17560,17560,17560,0
|
|
20231010,152400,796295630,17560,17560,17560,17560,0
|
|
20231010,152300,796295630,17560,17560,17560,17560,0
|
|
20231010,152200,796295630,17560,17560,17560,17560,0
|
|
20231010,152100,796295630,17560,17560,17560,17560,0
|
|
20231010,152000,796295630,17560,17560,17560,17560,0
|
|
20231010,151900,796295630,17560,17660,17670,17550,195
|
|
20231010,151800,792869600,17670,17720,17720,17670,38
|
|
20231010,151700,792197450,17720,17830,17830,17720,438
|
|
20231010,151600,784422730,17860,17870,17870,17860,208
|
|
20231010,151500,780707350,17870,17870,17870,17870,170
|
|
20231010,151400,777669450,17870,17860,17870,17860,150
|
|
20231010,151300,774990440,17820,17860,17860,17820,160
|
|
20231010,151200,772133360,17860,17860,17860,17830,166
|
|
20231010,151100,769168750,17860,17830,17860,17830,153
|
|
20231010,151000,766436280,17860,17860,17860,17860,153
|
|
20231010,150900,763703700,17840,17860,17860,17840,208
|
|
20231010,150800,759989910,17860,17840,17860,17840,153
|
|
20231010,150700,757257780,17840,17860,17860,17840,153
|
|
20231010,150600,754525260,17860,17860,17860,17860,152
|
|
20231010,150500,751810540,17860,17860,17860,17860,201
|
|
20231010,150400,748220680,17850,17860,17860,17850,152
|
|
20231010,150300,745506470,17860,17860,17860,17860,150
|
|
20231010,150200,742827470,17860,17870,17870,17810,159
|
|
20231010,150100,739987290,17860,17870,17870,17810,149
|
|
20231010,150000,737325190,17860,17810,17870,17810,178
|
|
20231010,145900,734146330,17870,17840,17880,17800,243
|
|
20231010,145800,729805260,17850,17860,17870,17850,424
|
|
20231010,145700,722231320,17870,17870,17880,17860,249
|
|
20231010,145600,717781240,17870,17840,17870,17840,228
|
|
20231010,145500,713708140,17870,17870,17870,17840,181
|
|
20231010,145400,710475680,17860,17860,17880,17850,166
|
|
20231010,145300,707509850,17880,17840,17880,17840,428
|
|
20231010,145200,699864710,17840,17850,17850,17840,153
|
|
20231010,145100,697134280,17850,17770,17850,17760,142
|
|
20231010,145000,694600580,17840,17790,17860,17780,166
|
|
20231010,144900,691638420,17870,17800,17890,17800,198
|
|
20231010,144800,688102240,17890,17760,17910,17760,186
|
|
20231010,144700,684784980,17760,17750,17760,17690,110
|
|
20231010,144600,682832450,17730,17670,17730,17670,331
|
|
20231010,144500,676967160,17680,17640,17680,17640,785
|
|
20231010,144400,663095010,17660,17600,17660,17600,137
|
|
20231010,144300,660677450,17610,17600,17620,17600,118
|
|
20231010,144200,658598960,17610,17580,17620,17580,940
|
|
20231010,144100,642042800,17580,17580,17580,17570,5
|
|
20231010,144000,641954910,17600,17540,17600,17540,95
|
|
20231010,143900,640285890,17550,17540,17550,17520,155
|
|
20231010,143800,637568210,17550,17570,17570,17540,295
|
|
20231010,143700,632390970,17580,17590,17590,17570,18
|
|
20231010,143600,632074620,17550,17560,17560,17550,28
|
|
20231010,143500,631583100,17520,17520,17530,17520,35
|
|
20231010,143400,630969890,17530,17550,17550,17520,275
|
|
20231010,143300,626144710,17550,17550,17560,17520,71
|
|
20231010,143200,624899030,17510,17510,17600,17510,74
|
|
20231010,143100,623599650,17530,17530,17540,17520,310
|
|
20231010,143000,618167350,17530,17530,17530,17500,592
|
|
20231010,142900,607804130,17530,17550,17550,17530,99
|
|
20231010,142800,606068540,17540,17570,17570,17520,1333
|
|
20231010,142700,582690620,17600,17580,17600,17570,107
|
|
20231010,142600,580810060,17580,17580,17580,17580,63
|
|
20231010,142500,579702520,17590,17590,17600,17580,28
|
|
20231010,142400,579210000,17590,17590,17590,17590,13
|
|
20231010,142300,578981330,17600,17600,17600,17600,206
|
|
20231010,142200,575355730,17600,17600,17600,17600,13
|
|
20231010,142100,575126930,17600,17600,17600,17590,84
|
|
20231010,142000,573648650,17590,17580,17590,17580,26
|
|
20231010,141900,573191340,17590,17600,17600,17580,93
|
|
20231010,141800,571555780,17600,17600,17610,17600,230
|
|
20231010,141700,567507560,17610,17610,17610,17600,250
|
|
20231010,141600,563105680,17610,17620,17670,17610,79
|
|
20231010,141500,561713280,17620,17660,17660,17620,260
|
|
20231010,141400,557124300,17650,17660,17660,17650,27
|
|
20231010,141300,556647490,17650,17650,17650,17650,5
|
|
20231010,141200,556559240,17680,17650,17680,17650,29
|
|
20231010,141100,556047330,17650,17690,17690,17650,73
|
|
20231010,141000,554758090,17690,17690,17690,17690,1
|
|
20231010,140900,554740400,17680,17690,17690,17680,53
|
|
20231010,140800,553803340,17680,17680,17720,17680,202
|
|
20231010,140700,550231940,17720,17700,17720,17680,402
|
|
20231010,140600,543123110,17720,17700,17720,17690,141
|
|
20231010,140500,540627400,17720,17700,17720,17700,30
|
|
20231010,140400,540096380,17700,17720,17720,17700,1421
|
|
20231010,140300,514942190,17720,17720,17730,17720,102
|
|
20231010,140200,513133750,17730,17740,17740,17730,338
|
|
20231010,140100,507140980,17730,17730,17730,17730,1
|
|
20231010,140000,507123250,17730,17740,17740,17730,51
|
|
20231010,135900,506219000,17730,17740,17740,17730,197
|
|
20231010,135800,502724230,17740,17770,17770,17730,2357
|
|
20231010,135700,460928310,17770,17740,17770,17730,406
|
|
20231010,135600,453727350,17740,17740,17740,17740,1
|
|
20231010,135500,453709610,17740,17760,17760,17740,101
|
|
20231010,135400,451917610,17740,17740,17740,17740,1
|
|
20231010,135300,451899870,17740,17740,17740,17740,1
|
|
20231010,135200,451882130,17740,17740,17740,17740,4
|
|
20231010,135100,451811170,17740,17750,17750,17740,79
|
|
20231010,135000,450408940,17740,17750,17750,17740,219
|
|
20231010,134900,446521700,17750,17760,17760,17750,227
|
|
20231010,134800,442491310,17760,17760,17760,17760,1
|
|
20231010,134700,442473550,17760,17770,17770,17760,9
|
|
20231010,134600,442313650,17770,17770,17770,17770,1
|
|
20231010,134500,442295880,17770,17770,17770,17770,1
|
|
20231010,134400,442278110,17760,17770,17800,17760,179
|
|
20231010,134300,439097260,17780,17770,17780,17770,41
|
|
20231010,134200,438368680,17770,17910,17920,17770,3
|
|
20231010,134100,438315080,17770,17920,17920,17770,3
|
|
20231010,134000,438261470,17770,17770,17930,17770,501
|
|
20231010,133900,429309500,17760,17770,17770,17760,2
|
|
20231010,133800,429273970,17760,17760,17760,17760,1
|
|
20231010,133700,429256210,17770,17760,17770,17760,8
|
|
20231010,133600,429114060,17760,17770,17770,17760,158
|
|
20231010,133500,426306410,17770,17760,17770,17760,2
|
|
20231010,133400,426270880,17760,17760,17760,17760,2
|
|
20231010,133300,426235360,17760,17760,17760,17760,1
|
|
20231010,133200,426217600,17770,17780,17780,17770,40
|
|
20231010,133100,425506790,17770,17770,17770,17770,18
|
|
20231010,133000,425186930,17770,17770,17770,17770,1
|
|
20231010,132900,425169160,17780,17770,17780,17770,2
|
|
20231010,132800,425133610,17770,17780,17780,17770,2
|
|
20231010,132700,425098060,17770,17770,17770,17770,1
|
|
20231010,132600,425080290,17770,17780,17780,17770,10
|
|
20231010,132500,424902510,17780,17780,17780,17780,1
|
|
20231010,132400,424884730,17780,17790,17790,17780,6
|
|
20231010,132300,424778040,17780,17780,17780,17780,1
|
|
20231010,132200,424760260,17780,17780,17780,17780,1
|
|
20231010,132100,424742480,17790,17800,17800,17790,2
|
|
20231010,132000,424706890,17800,17800,17800,17780,12
|
|
20231010,131900,424493350,17790,17780,17790,17780,2
|
|
20231010,131800,424457780,17780,17810,17810,17780,78
|
|
20231010,131700,423069240,17790,17800,17800,17790,2
|
|
20231010,131600,423033650,17810,17810,17810,17810,1
|
|
20231010,131500,423015840,17790,17790,17790,17790,1
|
|
20231010,131400,422998050,17810,17810,17810,17810,1
|
|
20231010,131300,422980240,17790,17800,17800,17790,21
|
|
20231010,131200,422606450,17760,17800,17800,17760,2
|
|
20231010,131100,422570890,17750,17760,17760,17750,11
|
|
20231010,131000,422375630,17750,17760,17760,17740,228
|
|
20231010,130900,418326380,17740,17760,17770,17730,1493
|
|
20231010,130800,391840520,17760,17800,17800,17760,10
|
|
20231010,130700,391662560,17800,17800,17800,17800,11
|
|
20231010,130600,391466760,17810,17810,17810,17800,49
|
|
20231010,130500,390594090,17820,17930,17940,17820,3
|
|
20231010,130400,390540400,17810,17940,17940,17810,2
|
|
20231010,130300,390504650,17810,17780,17950,17780,53
|
|
20231010,130200,389560750,17780,17790,17800,17740,753
|
|
20231010,130100,376193060,17750,17810,17810,17750,870
|
|
20231010,130000,360743060,17820,17820,17820,17820,2
|
|
20231010,125900,360707420,17900,17820,17900,17820,2
|
|
20231010,125800,360671700,17900,17820,17900,17820,3
|
|
20231010,125700,360618090,17900,17900,17900,17810,4
|
|
20231010,125600,360546590,17900,17810,17900,17810,12
|
|
20231010,125500,360331880,17900,17810,17900,17800,401
|
|
20231010,125400,353183790,17820,17810,17820,17810,11
|
|
20231010,125300,352987780,17810,17820,17820,17810,60
|
|
20231010,125200,351918660,17820,17840,17850,17810,161
|
|
20231010,125100,349048710,17850,17850,17850,17840,405
|
|
20231010,125000,341819470,17870,17860,17870,17850,3
|
|
20231010,124900,341765890,17870,17850,17870,17850,35
|
|
20231010,124800,341141100,17860,17870,17870,17860,147
|
|
20231010,124700,338515640,17880,17870,17880,17870,2
|
|
20231010,124600,338479890,17870,17880,17880,17870,45
|
|
20231010,124500,337675730,17880,17860,17880,17860,2
|
|
20231010,124400,337639990,17880,17860,17880,17860,5
|
|
20231010,124300,337550610,17880,17860,17880,17860,2
|
|
20231010,124200,337514870,17880,17860,17880,17860,4
|
|
20231010,124100,337443400,17850,17850,17850,17850,11
|
|
20231010,124000,337247050,17850,17860,17860,17850,5
|
|
20231010,123900,337157760,17850,17850,17850,17850,1
|
|
20231010,123800,337139910,17850,17840,17850,17840,80
|
|
20231010,123700,335711930,17850,17840,17850,17840,5
|
|
20231010,123600,335622710,17850,17850,17850,17850,131
|
|
20231010,123500,333284360,17860,17870,17870,17850,35
|
|
20231010,123400,332659470,17870,17870,17870,17870,27
|
|
20231010,123300,332176980,17870,17870,17870,17870,1
|
|
20231010,123200,332159110,17890,17900,17900,17870,148
|
|
20231010,123100,329510410,17910,17920,17920,17910,40
|
|
20231010,123000,328794000,17960,17910,17960,17910,24
|
|
20231010,122900,328364060,17920,17970,17970,17920,850
|
|
20231010,122800,313100620,17970,17970,17970,17970,1
|
|
20231010,122700,313082650,17980,17980,17980,17980,1
|
|
20231010,122600,313064670,17970,17970,17970,17970,1
|
|
20231010,122500,313046700,17970,17990,17990,17970,47
|
|
20231010,122400,312202020,17990,18000,18000,17990,9
|
|
20231010,122300,312040030,18000,18010,18010,18000,11
|
|
20231010,122200,311842020,18000,18010,18030,18000,599
|
|
20231010,122100,301055660,18010,18010,18010,18010,21
|
|
20231010,122000,300677450,18010,18010,18010,18010,1
|
|
20231010,121900,300659440,18010,18020,18020,18010,36
|
|
20231010,121800,300011070,18020,18020,18030,18020,30
|
|
20231010,121700,299470450,18030,18020,18030,18020,29
|
|
20231010,121600,298947840,18020,18020,18020,18020,2
|
|
20231010,121500,298911800,18030,18020,18030,18020,45
|
|
20231010,121400,298100890,18020,18020,18020,18020,1
|
|
20231010,121300,298082870,18010,18010,18020,18010,141
|
|
20231010,121200,295543440,18010,18020,18030,18010,158
|
|
20231010,121100,292696840,18030,18020,18030,18020,2
|
|
20231010,121000,292660790,18020,18020,18020,18020,1
|
|
20231010,120900,292642770,18020,18020,18020,18020,36
|
|
20231010,120800,291994050,18020,18020,18040,18020,24
|
|
20231010,120700,291561530,18030,18020,18030,18020,20
|
|
20231010,120600,291201120,18020,18030,18030,18020,44
|
|
20231010,120500,290407810,18030,18030,18030,18030,36
|
|
20231010,120400,289758730,18040,18050,18050,18040,215
|
|
20231010,120300,285880120,18040,18040,18040,18040,1
|
|
20231010,120200,285862080,18070,18050,18070,18050,264
|
|
20231010,120100,281096820,18050,18050,18050,18050,34
|
|
20231010,120000,280483120,18060,18060,18060,18060,1
|
|
20231010,115900,280465060,18050,18050,18050,18050,1
|
|
20231010,115800,280447010,18050,18050,18050,18050,1
|
|
20231010,115700,280428960,18050,18070,18070,18050,3
|
|
20231010,115600,280374770,18060,18060,18060,18060,1
|
|
20231010,115500,280356710,18050,18060,18060,18050,22
|
|
20231010,115400,279959400,18060,18060,18060,18060,1
|
|
20231010,115300,279941340,18060,18060,18060,18060,3
|
|
20231010,115200,279887160,18070,18070,18070,18070,1
|
|
20231010,115100,279869090,18070,18070,18070,18070,29
|
|
20231010,115000,279345060,18070,18070,18070,18070,1
|
|
20231010,114900,279326990,18080,18090,18090,18080,7
|
|
20231010,114800,279200420,18090,18090,18090,18090,1
|
|
20231010,114700,279182330,18080,18080,18080,18080,1
|
|
20231010,114600,279164250,18080,18080,18080,18080,1
|
|
20231010,114500,279146170,18080,18080,18080,18080,7
|
|
20231010,114400,279019610,18090,18090,18090,18080,7
|
|
20231010,114300,278892990,18080,18080,18080,18080,1
|
|
20231010,114200,278874910,18080,18080,18080,18080,1
|
|
20231010,114100,278856830,18080,18080,18080,18080,1
|
|
20231010,114000,278838750,18080,18070,18080,18060,63
|
|
20231010,113900,277700860,18070,18090,18090,18070,5
|
|
20231010,113800,277610430,18070,18070,18070,18070,2
|
|
20231010,113700,277574290,18070,18070,18070,18070,1
|
|
20231010,113600,277556220,18060,18060,18060,18060,1
|
|
20231010,113500,277538160,18060,18060,18060,18060,1
|
|
20231010,113400,277520100,18060,18060,18060,18060,1
|
|
20231010,113300,277502040,18060,18080,18080,18060,200
|
|
20231010,113200,273888330,18070,18110,18110,18070,2
|
|
20231010,113100,273852150,18070,18080,18080,18070,10
|
|
20231010,113000,273671360,18080,18080,18080,18080,1
|
|
20231010,112900,273653280,18090,18090,18090,18090,1
|
|
20231010,112800,273635190,18090,18100,18100,18090,3
|
|
20231010,112700,273580900,18100,18100,18100,18100,21
|
|
20231010,112600,273200800,18100,18100,18100,18100,2
|
|
20231010,112500,273164600,18100,18100,18110,18100,3
|
|
20231010,112400,273110290,18100,18100,18100,18100,33
|
|
20231010,112300,272512990,18100,18100,18100,18100,2
|
|
20231010,112200,272476790,18100,18100,18100,18100,1
|
|
20231010,112100,272458690,18110,18100,18110,18100,2
|
|
20231010,112000,272422480,18100,18110,18110,18100,2
|
|
20231010,111900,272386270,18070,18080,18080,18070,31
|
|
20231010,111800,271825800,18080,18080,18080,18080,1
|
|
20231010,111700,271807720,18070,18070,18070,18070,1
|
|
20231010,111600,271789650,18110,18080,18110,18070,36
|
|
20231010,111500,271138630,18070,18080,18080,18070,201
|
|
20231010,111400,267504560,18070,18070,18070,18070,62
|
|
20231010,111300,266384220,18060,18070,18070,18060,6
|
|
20231010,111200,266275810,18060,18060,18070,18060,48
|
|
20231010,111100,265408830,18060,18070,18070,18060,23
|
|
20231010,111000,264993230,18060,18070,18070,18060,3
|
|
20231010,110900,264939040,18060,18060,18060,18060,1
|
|
20231010,110800,264920980,18060,18070,18070,18060,23
|
|
20231010,110700,264505380,18060,18070,18070,18060,26
|
|
20231010,110600,264035570,18060,18060,18070,18060,98
|
|
20231010,110500,262265680,18060,18060,18060,18060,51
|
|
20231010,110400,261344620,18060,18060,18060,18060,34
|
|
20231010,110300,260730580,18060,18060,18070,18060,3
|
|
20231010,110200,260676390,18060,18060,18070,18060,21
|
|
20231010,110100,260297120,18060,18050,18070,18050,36
|
|
20231010,110000,259646950,18050,18050,18050,18050,361
|
|
20231010,105900,253130900,18060,18060,18060,18060,20
|
|
20231010,105800,252769700,18050,18050,18050,18050,1
|
|
20231010,105700,252751650,18050,18050,18050,18050,1
|
|
20231010,105600,252733600,18050,18110,18110,18050,1327
|
|
20231010,105500,228744550,18110,18110,18120,18110,173
|
|
20231010,105400,225611510,18120,18120,18130,18120,168
|
|
20231010,105300,222567130,18130,18130,18150,18130,25
|
|
20231010,105200,222113860,18140,18140,18140,18140,1
|
|
20231010,105100,222095720,18130,18130,18130,18130,2
|
|
20231010,105000,222059460,18120,18130,18130,18120,49
|
|
20231010,104900,221171500,18130,18130,18130,18130,1
|
|
20231010,104800,221153370,18140,18140,18140,18140,1
|
|
20231010,104700,221135230,18130,18130,18130,18130,1
|
|
20231010,104600,221117100,18130,18130,18150,18130,26
|
|
20231010,104500,220645580,18130,18130,18130,18130,1
|
|
20231010,104400,220627450,18150,18130,18150,18130,3
|
|
20231010,104300,220573030,18120,18120,18120,18120,17
|
|
20231010,104200,220264990,18120,18120,18120,18120,1
|
|
20231010,104100,220246870,18120,18120,18120,18120,41
|
|
20231010,104000,219503950,18160,18130,18160,18130,89
|
|
20231010,103900,217888240,18120,18120,18120,18120,1
|
|
20231010,103800,217870120,18120,18110,18120,18110,166
|
|
20231010,103700,214862210,18110,18110,18110,18110,1
|
|
20231010,103600,214844100,18110,18120,18120,18110,2
|
|
20231010,103500,214807870,18110,18110,18110,18110,1
|
|
20231010,103400,214789760,18110,18110,18110,18110,1
|
|
20231010,103300,214771650,18110,18110,18110,18110,251
|
|
20231010,103200,210226040,18110,18090,18110,18080,235
|
|
20231010,103100,205976210,18080,18100,18100,18080,2
|
|
20231010,103000,205940030,18080,18080,18080,18080,1
|
|
20231010,102900,205921950,18080,18080,18080,18080,1
|
|
20231010,102800,205903870,18120,18080,18120,18080,33
|
|
20231010,102700,205305980,18120,18120,18120,18080,3
|
|
20231010,102600,205251660,18080,18080,18080,18080,1
|
|
20231010,102500,205233580,18090,18090,18090,18090,1
|
|
20231010,102400,205215490,18080,18080,18080,18080,1
|
|
20231010,102300,205197410,18080,18080,18080,18080,1
|
|
20231010,102200,205179330,18080,18080,18080,18080,1
|
|
20231010,102100,205161250,18080,18080,18080,18080,1
|
|
20231010,102000,205143170,18080,18080,18080,18080,1
|
|
20231010,101900,205125090,18100,18100,18100,18100,1
|
|
20231010,101800,205106990,18110,18110,18110,18110,1
|
|
20231010,101700,205088880,18090,18070,18090,18070,60
|
|
20231010,101600,204003500,18060,18080,18090,18060,314
|
|
20231010,101500,198325790,18060,18080,18080,18060,107
|
|
20231010,101400,196391370,18090,18090,18090,18090,99
|
|
20231010,101300,194600460,18090,18110,18110,18090,2
|
|
20231010,101200,194564260,18100,18100,18100,18100,2
|
|
20231010,101100,194528060,18100,18100,18100,18100,37
|
|
20231010,101000,193858360,18110,18110,18110,18110,1
|
|
20231010,100900,193840250,18110,18110,18110,18110,1
|
|
20231010,100800,193822140,18150,18150,18150,18150,21
|
|
20231010,100700,193440990,18150,18150,18150,18150,32
|
|
20231010,100600,192860190,18150,18120,18150,18120,2
|
|
20231010,100500,192823920,18110,18110,18110,18110,1
|
|
20231010,100400,192805810,18110,18110,18110,18110,1
|
|
20231010,100300,192787700,18150,18140,18150,18140,2
|
|
20231010,100200,192751410,18160,18140,18160,18140,2
|
|
20231010,100100,192715110,18130,18130,18130,18130,1
|
|
20231010,100000,192696980,18130,18110,18130,18110,197
|
|
20231010,095900,189128980,18130,18200,18200,18130,20
|
|
20231010,095800,188765850,18200,18200,18200,18200,4
|
|
20231010,095700,188693050,18200,18210,18210,18200,97
|
|
20231010,095600,186927610,18210,18220,18220,18210,66
|
|
20231010,095500,185725250,18210,18210,18210,18210,1
|
|
20231010,095400,185707040,18200,18200,18200,18200,1960
|
|
20231010,095300,150035040,18200,18200,18200,18200,170
|
|
20231010,095200,146941040,18200,18200,18200,18200,36
|
|
20231010,095100,146285840,18200,18210,18210,18200,449
|
|
20231010,095000,138113940,18200,18200,18200,18200,1
|
|
20231010,094900,138095740,18210,18230,18230,18210,11
|
|
20231010,094800,137895290,18230,18220,18230,18200,16
|
|
20231010,094700,137603780,18220,18220,18230,18200,159
|
|
20231010,094600,134707790,18200,18200,18200,18200,49
|
|
20231010,094500,133815990,18200,18180,18210,18180,255
|
|
20231010,094400,129177550,18140,18140,18140,18140,101
|
|
20231010,094300,127345410,18130,18130,18130,18130,1
|
|
20231010,094200,127327280,18130,18130,18130,18130,1
|
|
20231010,094100,127309150,18130,18130,18130,18130,1
|
|
20231010,094000,127291020,18170,18180,18180,18170,2
|
|
20231010,093900,127254670,18200,18120,18200,18120,651
|
|
20231010,093800,115413560,18120,18120,18120,18120,1
|
|
20231010,093700,115395440,18160,18160,18170,18160,98
|
|
20231010,093600,113615750,18150,18160,18160,18110,219
|
|
20231010,093500,109640920,18100,18100,18100,18100,1
|
|
20231010,093400,109622820,18100,18110,18110,18100,91
|
|
20231010,093300,107974820,18110,18110,18110,18110,1
|
|
20231010,093200,107956710,18110,18110,18110,18110,22
|
|
20231010,093100,107558290,18150,18160,18170,18150,295
|
|
20231010,093000,102199720,18160,18100,18160,18100,79
|
|
20231010,092900,100765180,18100,18160,18160,18100,2
|
|
20231010,092800,100728920,18100,18100,18100,18100,3
|
|
20231010,092700,100674620,18100,18100,18100,18100,1
|
|
20231010,092600,100656520,18100,18110,18160,18100,16
|
|
20231010,092500,100366070,18100,18100,18100,18100,1
|
|
20231010,092400,100347970,18100,18100,18100,18100,1
|
|
20231010,092300,100329870,18110,18120,18160,18100,1430
|
|
20231010,092200,74390420,18100,18090,18100,18070,237
|
|
20231010,092100,70100770,18070,18070,18070,18070,1
|
|
20231010,092000,70082700,18070,18070,18070,18070,1
|
|
20231010,091900,70064630,18070,18070,18070,18070,1
|
|
20231010,091800,70046560,18060,18090,18090,18060,132
|
|
20231010,091700,67658710,18040,18090,18090,18040,2
|
|
20231010,091600,67622580,18040,18040,18040,18040,18
|
|
20231010,091500,67297860,18030,18040,18040,18030,51
|
|
20231010,091400,66377830,18030,18030,18030,18030,4
|
|
20231010,091300,66305710,18030,18040,18040,18030,401
|
|
20231010,091200,59071680,18040,18120,18120,18040,2
|
|
20231010,091100,59035520,18040,18040,18040,18040,1
|
|
20231010,091000,59017480,18040,18040,18040,18040,1
|
|
20231010,090900,58999440,18040,18030,18040,18030,29
|
|
20231010,090800,58476560,18020,18010,18020,18010,79
|
|
20231010,090700,57053370,18020,18030,18030,18020,2
|
|
20231010,090600,57017320,18010,18010,18010,18010,301
|
|
20231010,090500,51596310,18010,18030,18030,18010,70
|
|
20231010,090400,50334900,18080,18080,18080,18080,0
|
|
20231010,090300,50334900,18080,18080,18080,18080,636
|
|
20231010,090200,38836020,18140,18140,18140,18140,0
|
|
20231010,090100,38836020,18140,18140,18140,18140,1
|
|
20231010,090000,38817880,18080,18080,18090,18080,2147
|