596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,185300,295002000,18270,18270,18270,18270,740
|
|
20231011,185200,295002000,18270,18270,18270,18270,0
|
|
20231011,185100,295002000,18270,18270,18270,18270,0
|
|
20231011,185000,295002000,18270,18270,18270,18270,0
|
|
20231011,184900,295002000,18270,18270,18270,18270,0
|
|
20231011,184800,295002000,18270,18270,18270,18270,0
|
|
20231011,184700,295002000,18270,18270,18270,18270,0
|
|
20231011,184600,295002000,18270,18270,18270,18270,0
|
|
20231011,184500,295002000,18270,18270,18270,18270,0
|
|
20231011,184400,295002000,18270,18270,18270,18270,0
|
|
20231011,184300,295002000,18270,18270,18270,18270,0
|
|
20231011,184200,295002000,18270,18270,18270,18270,0
|
|
20231011,184100,295002000,18270,18270,18270,18270,0
|
|
20231011,184000,295002000,18270,18270,18270,18270,0
|
|
20231011,183900,295002000,18270,18270,18270,18270,0
|
|
20231011,183800,295002000,18270,18270,18270,18270,0
|
|
20231011,183700,295002000,18270,18270,18270,18270,0
|
|
20231011,183600,295002000,18270,18270,18270,18270,0
|
|
20231011,183500,295002000,18270,18270,18270,18270,0
|
|
20231011,183400,295002000,18270,18270,18270,18270,0
|
|
20231011,183300,295002000,18270,18270,18270,18270,0
|
|
20231011,183200,295002000,18270,18270,18270,18270,0
|
|
20231011,183100,295002000,18270,18270,18270,18270,0
|
|
20231011,183000,295002000,18270,18270,18270,18270,0
|
|
20231011,182900,295002000,18270,18270,18270,18270,0
|
|
20231011,182800,295002000,18270,18270,18270,18270,0
|
|
20231011,182700,295002000,18270,18270,18270,18270,0
|
|
20231011,182600,295002000,18270,18270,18270,18270,0
|
|
20231011,182500,295002000,18270,18270,18270,18270,0
|
|
20231011,182400,295002000,18270,18270,18270,18270,0
|
|
20231011,182300,295002000,18270,18270,18270,18270,740
|
|
20231011,182200,295002000,18270,18270,18270,18270,0
|
|
20231011,182100,295002000,18270,18270,18270,18270,0
|
|
20231011,182000,295002000,18270,18270,18270,18270,0
|
|
20231011,181900,295002000,18270,18270,18270,18270,0
|
|
20231011,181800,295002000,18270,18270,18270,18270,0
|
|
20231011,181700,295002000,18270,18270,18270,18270,0
|
|
20231011,181600,295002000,18270,18270,18270,18270,0
|
|
20231011,181500,295002000,18270,18270,18270,18270,0
|
|
20231011,181400,295002000,18270,18270,18270,18270,0
|
|
20231011,181300,295002000,18270,18270,18270,18270,0
|
|
20231011,181200,295002000,18270,18270,18270,18270,0
|
|
20231011,181100,295002000,18270,18270,18270,18270,0
|
|
20231011,181000,295002000,18270,18270,18270,18270,0
|
|
20231011,180900,295002000,18270,18270,18270,18270,0
|
|
20231011,180800,295002000,18270,18270,18270,18270,0
|
|
20231011,180700,295002000,18270,18270,18270,18270,0
|
|
20231011,180600,295002000,18270,18270,18270,18270,0
|
|
20231011,180500,295002000,18270,18270,18270,18270,0
|
|
20231011,180400,295002000,18270,18270,18270,18270,0
|
|
20231011,180300,295002000,18270,18270,18270,18270,0
|
|
20231011,180200,295002000,18270,18270,18270,18270,0
|
|
20231011,180100,295002000,18270,18270,18270,18270,0
|
|
20231011,180000,295002000,18270,18270,18270,18270,0
|
|
20231011,175900,295002000,18270,18270,18270,18270,0
|
|
20231011,175800,295002000,18270,18270,18270,18270,0
|
|
20231011,175700,295002000,18270,18270,18270,18270,0
|
|
20231011,175600,295002000,18270,18270,18270,18270,0
|
|
20231011,175500,295002000,18270,18270,18270,18270,0
|
|
20231011,175400,295002000,18270,18270,18270,18270,0
|
|
20231011,175300,295002000,18270,18270,18270,18270,740
|
|
20231011,175200,295002000,18270,18270,18270,18270,0
|
|
20231011,175100,295002000,18270,18270,18270,18270,0
|
|
20231011,175000,295002000,18270,18270,18270,18270,0
|
|
20231011,174900,295002000,18270,18270,18270,18270,0
|
|
20231011,174800,295002000,18270,18270,18270,18270,0
|
|
20231011,174700,295002000,18270,18270,18270,18270,0
|
|
20231011,174600,295002000,18270,18270,18270,18270,0
|
|
20231011,174500,295002000,18270,18270,18270,18270,0
|
|
20231011,174400,295002000,18270,18270,18270,18270,0
|
|
20231011,174300,295002000,18270,18270,18270,18270,0
|
|
20231011,174200,295002000,18270,18270,18270,18270,0
|
|
20231011,174100,295002000,18270,18270,18270,18270,0
|
|
20231011,174000,295002000,18270,18270,18270,18270,0
|
|
20231011,173900,295002000,18270,18270,18270,18270,0
|
|
20231011,173800,295002000,18270,18270,18270,18270,0
|
|
20231011,173700,295002000,18270,18270,18270,18270,0
|
|
20231011,173600,295002000,18270,18270,18270,18270,0
|
|
20231011,173500,295002000,18270,18270,18270,18270,0
|
|
20231011,173400,295002000,18270,18270,18270,18270,0
|
|
20231011,173300,295002000,18270,18270,18270,18270,0
|
|
20231011,173200,295002000,18270,18270,18270,18270,0
|
|
20231011,173100,295002000,18270,18270,18270,18270,0
|
|
20231011,173000,295002000,18270,18270,18270,18270,0
|
|
20231011,172900,295002000,18270,18270,18270,18270,0
|
|
20231011,172800,295002000,18270,18270,18270,18270,0
|
|
20231011,172700,295002000,18270,18270,18270,18270,0
|
|
20231011,172600,295002000,18270,18270,18270,18270,0
|
|
20231011,172500,295002000,18270,18270,18270,18270,0
|
|
20231011,172400,295002000,18270,18270,18270,18270,0
|
|
20231011,172300,295002000,18270,18270,18270,18270,740
|
|
20231011,172200,295002000,18270,18270,18270,18270,0
|
|
20231011,172100,295002000,18270,18270,18270,18270,0
|
|
20231011,172000,295002000,18270,18270,18270,18270,0
|
|
20231011,171900,295002000,18270,18270,18270,18270,0
|
|
20231011,171800,295002000,18270,18270,18270,18270,0
|
|
20231011,171700,295002000,18270,18270,18270,18270,0
|
|
20231011,171600,295002000,18270,18270,18270,18270,0
|
|
20231011,171500,295002000,18270,18270,18270,18270,0
|
|
20231011,171400,295002000,18270,18270,18270,18270,0
|
|
20231011,171300,295002000,18270,18270,18270,18270,0
|
|
20231011,171200,295002000,18270,18270,18270,18270,0
|
|
20231011,171100,295002000,18270,18270,18270,18270,0
|
|
20231011,171000,295002000,18270,18270,18270,18270,0
|
|
20231011,170900,295002000,18270,18270,18270,18270,0
|
|
20231011,170800,295002000,18270,18270,18270,18270,0
|
|
20231011,170700,295002000,18270,18270,18270,18270,0
|
|
20231011,170600,295002000,18270,18270,18270,18270,0
|
|
20231011,170500,295002000,18270,18270,18270,18270,0
|
|
20231011,170400,295002000,18270,18270,18270,18270,0
|
|
20231011,170300,295002000,18270,18270,18270,18270,0
|
|
20231011,170200,295002000,18270,18270,18270,18270,0
|
|
20231011,170100,295002000,18270,18270,18270,18270,0
|
|
20231011,170000,295002000,18270,18270,18270,18270,0
|
|
20231011,165900,295002000,18270,18270,18270,18270,0
|
|
20231011,165800,295002000,18270,18270,18270,18270,0
|
|
20231011,165700,295002000,18270,18270,18270,18270,0
|
|
20231011,165600,295002000,18270,18270,18270,18270,0
|
|
20231011,165500,295002000,18270,18270,18270,18270,0
|
|
20231011,165400,295002000,18270,18270,18270,18270,0
|
|
20231011,165300,295002000,18270,18270,18270,18270,740
|
|
20231011,165200,295002000,18270,18270,18270,18270,0
|
|
20231011,165100,295002000,18270,18270,18270,18270,0
|
|
20231011,165000,295002000,18270,18270,18270,18270,0
|
|
20231011,164900,295002000,18270,18270,18270,18270,0
|
|
20231011,164800,295002000,18270,18270,18270,18270,0
|
|
20231011,164700,295002000,18270,18270,18270,18270,0
|
|
20231011,164600,295002000,18270,18270,18270,18270,0
|
|
20231011,164500,295002000,18270,18270,18270,18270,0
|
|
20231011,164400,295002000,18270,18270,18270,18270,0
|
|
20231011,164300,295002000,18270,18270,18270,18270,0
|
|
20231011,164200,295002000,18270,18270,18270,18270,0
|
|
20231011,164100,295002000,18270,18270,18270,18270,0
|
|
20231011,164000,295002000,18270,18270,18270,18270,0
|
|
20231011,163900,295002000,18270,18270,18270,18270,0
|
|
20231011,163800,295002000,18270,18270,18270,18270,0
|
|
20231011,163700,295002000,18270,18270,18270,18270,0
|
|
20231011,163600,295002000,18270,18270,18270,18270,0
|
|
20231011,163500,295002000,18270,18270,18270,18270,0
|
|
20231011,163400,295002000,18270,18270,18270,18270,0
|
|
20231011,163300,295002000,18270,18270,18270,18270,0
|
|
20231011,163200,295002000,18270,18270,18270,18270,0
|
|
20231011,163100,295002000,18270,18270,18270,18270,0
|
|
20231011,163000,295002000,18270,18270,18270,18270,0
|
|
20231011,162900,295002000,18270,18270,18270,18270,0
|
|
20231011,162800,295002000,18270,18270,18270,18270,0
|
|
20231011,162700,295002000,18270,18270,18270,18270,0
|
|
20231011,162600,295002000,18270,18270,18270,18270,0
|
|
20231011,162500,295002000,18270,18270,18270,18270,0
|
|
20231011,162400,295002000,18270,18270,18270,18270,0
|
|
20231011,162300,295002000,18270,18270,18270,18270,740
|
|
20231011,162200,295002000,18270,18270,18270,18270,0
|
|
20231011,162100,295002000,18270,18270,18270,18270,0
|
|
20231011,162000,295002000,18270,18270,18270,18270,0
|
|
20231011,161900,295002000,18270,18270,18270,18270,0
|
|
20231011,161800,295002000,18270,18270,18270,18270,0
|
|
20231011,161700,295002000,18270,18270,18270,18270,0
|
|
20231011,161600,295002000,18270,18270,18270,18270,0
|
|
20231011,161500,295002000,18270,18270,18270,18270,0
|
|
20231011,161400,295002000,18270,18270,18270,18270,0
|
|
20231011,161300,295002000,18270,18270,18270,18270,0
|
|
20231011,161200,295002000,18270,18270,18270,18270,0
|
|
20231011,161100,295002000,18270,18270,18270,18270,0
|
|
20231011,161000,295002000,18270,18270,18270,18270,0
|
|
20231011,160900,295002000,18270,18270,18270,18270,0
|
|
20231011,160800,295002000,18270,18270,18270,18270,0
|
|
20231011,160700,295002000,18270,18270,18270,18270,0
|
|
20231011,160600,295002000,18270,18270,18270,18270,0
|
|
20231011,160500,295002000,18270,18270,18270,18270,0
|
|
20231011,160400,295002000,18270,18270,18270,18270,0
|
|
20231011,160300,295002000,18270,18270,18270,18270,0
|
|
20231011,160200,295002000,18270,18270,18270,18270,0
|
|
20231011,160100,295002000,18270,18270,18270,18270,0
|
|
20231011,160000,295002000,18270,18270,18270,18270,0
|
|
20231011,155900,295002000,18270,18270,18270,18270,0
|
|
20231011,155800,295002000,18270,18270,18270,18270,0
|
|
20231011,155700,295002000,18270,18270,18270,18270,0
|
|
20231011,155600,295002000,18270,18270,18270,18270,0
|
|
20231011,155500,295002000,18270,18270,18270,18270,0
|
|
20231011,155400,295002000,18270,18270,18270,18270,0
|
|
20231011,155300,295002000,18270,18270,18270,18270,740
|
|
20231011,155200,295002000,18270,18270,18270,18270,0
|
|
20231011,155100,295002000,18270,18270,18270,18270,0
|
|
20231011,155000,295002000,18270,18270,18270,18270,0
|
|
20231011,154900,295002000,18270,18270,18270,18270,0
|
|
20231011,154800,295002000,18270,18270,18270,18270,0
|
|
20231011,154700,295002000,18270,18270,18270,18270,0
|
|
20231011,154600,295002000,18270,18270,18270,18270,0
|
|
20231011,154500,295002000,18270,18270,18270,18270,0
|
|
20231011,154400,295002000,18270,18270,18270,18270,0
|
|
20231011,154300,295002000,18270,18270,18270,18270,0
|
|
20231011,154200,295002000,18270,18270,18270,18270,0
|
|
20231011,154100,295002000,18270,18270,18270,18270,0
|
|
20231011,154000,295002000,18270,18270,18270,18270,0
|
|
20231011,153900,295002000,18270,18270,18270,18270,0
|
|
20231011,153800,295002000,18270,18270,18270,18270,0
|
|
20231011,153700,295002000,18270,18270,18270,18270,0
|
|
20231011,153600,295002000,18270,18270,18270,18270,0
|
|
20231011,153500,295002000,18270,18270,18270,18270,0
|
|
20231011,153400,295002000,18270,18270,18270,18270,0
|
|
20231011,153300,295002000,18270,18270,18270,18270,0
|
|
20231011,153200,295002000,18270,18270,18270,18270,0
|
|
20231011,153100,295002000,18270,18270,18270,18270,0
|
|
20231011,153000,295002000,18270,18270,18270,18270,740
|
|
20231011,152900,281482200,18270,18270,18270,18270,0
|
|
20231011,152800,281482200,18270,18270,18270,18270,0
|
|
20231011,152700,281482200,18270,18270,18270,18270,0
|
|
20231011,152600,281482200,18270,18270,18270,18270,0
|
|
20231011,152500,281482200,18270,18270,18270,18270,0
|
|
20231011,152400,281482200,18270,18270,18270,18270,0
|
|
20231011,152300,281482200,18270,18270,18270,18270,0
|
|
20231011,152200,281482200,18270,18270,18270,18270,0
|
|
20231011,152100,281482200,18270,18270,18270,18270,0
|
|
20231011,152000,281482200,18270,18270,18270,18270,0
|
|
20231011,151900,281482200,18270,18340,18340,18270,7
|
|
20231011,151800,281354030,18270,18280,18340,18270,9
|
|
20231011,151700,281189460,18280,18340,18340,18280,37
|
|
20231011,151600,280511110,18320,18340,18340,18320,65
|
|
20231011,151500,279320210,18320,18340,18340,18320,34
|
|
20231011,151400,278696940,18320,18350,18350,18320,18
|
|
20231011,151300,278366690,18360,18350,18360,18350,20
|
|
20231011,151200,277999630,18340,18340,18370,18330,12
|
|
20231011,151100,277779610,18370,18350,18370,18350,32
|
|
20231011,151000,277192330,18350,18320,18370,18320,210
|
|
20231011,150900,273339510,18310,18320,18330,18310,7
|
|
20231011,150800,273211310,18330,18330,18340,18330,31
|
|
20231011,150700,272643050,18330,18330,18330,18330,0
|
|
20231011,150600,272643050,18330,18330,18330,18320,67
|
|
20231011,150500,271415290,18330,18320,18330,18320,2
|
|
20231011,150400,271378640,18320,18320,18330,18320,33
|
|
20231011,150300,270774050,18320,18320,18320,18320,32
|
|
20231011,150200,270187810,18320,18320,18320,18320,0
|
|
20231011,150100,270187810,18320,18320,18330,18320,31
|
|
20231011,150000,269619870,18320,18320,18330,18320,36
|
|
20231011,145900,268960310,18330,18330,18330,18330,32
|
|
20231011,145800,268373750,18330,18330,18340,18330,25
|
|
20231011,145700,267915480,18340,18320,18340,18320,82
|
|
20231011,145600,266413120,18330,18330,18330,18330,32
|
|
20231011,145500,265826560,18320,18320,18320,18320,2
|
|
20231011,145400,265789920,18330,18330,18330,18320,38
|
|
20231011,145300,265093440,18310,18310,18330,18310,3
|
|
20231011,145200,265038490,18320,18310,18320,18310,9
|
|
20231011,145100,264873620,18310,18310,18330,18310,9
|
|
20231011,145000,264708810,18330,18330,18330,18310,26
|
|
20231011,144900,264232690,18310,18310,18310,18310,4
|
|
20231011,144800,264159450,18330,18330,18330,18330,0
|
|
20231011,144700,264159450,18330,18310,18330,18310,101
|
|
20231011,144600,262310010,18320,18320,18320,18320,0
|
|
20231011,144500,262310010,18320,18330,18330,18320,62
|
|
20231011,144400,261173840,18330,18320,18330,18320,17
|
|
20231011,144300,260862320,18310,18310,18310,18310,1
|
|
20231011,144200,260844010,18310,18310,18320,18310,34
|
|
20231011,144100,260221430,18290,18290,18290,18290,0
|
|
20231011,144000,260221430,18290,18290,18300,18290,4
|
|
20231011,143900,260148250,18290,18310,18310,18290,36
|
|
20231011,143800,259489120,18310,18310,18310,18310,31
|
|
20231011,143700,258921510,18310,18300,18310,18270,60
|
|
20231011,143600,257824540,18310,18290,18310,18290,10
|
|
20231011,143500,257641620,18310,18290,18310,18280,16
|
|
20231011,143400,257349040,18310,18280,18310,18280,16
|
|
20231011,143300,257056500,18310,18290,18310,18270,11
|
|
20231011,143200,256855320,18290,18290,18290,18290,32
|
|
20231011,143100,256270040,18310,18280,18310,18270,26
|
|
20231011,143000,255794870,18310,18300,18310,18270,64
|
|
20231011,142900,254624680,18310,18310,18310,18310,1
|
|
20231011,142800,254606370,18310,18290,18310,18290,140
|
|
20231011,142700,252043850,18300,18300,18300,18300,64
|
|
20231011,142600,250872650,18310,18300,18310,18300,8
|
|
20231011,142500,250726240,18300,18300,18300,18300,5
|
|
20231011,142400,250634740,18300,18290,18300,18290,9
|
|
20231011,142300,250470120,18290,18300,18300,18290,34
|
|
20231011,142200,249847940,18300,18300,18300,18300,0
|
|
20231011,142100,249847940,18300,18300,18300,18300,0
|
|
20231011,142000,249847940,18300,18290,18300,18280,8
|
|
20231011,141900,249701670,18300,18300,18310,18300,43
|
|
20231011,141800,248914730,18310,18310,18310,18310,31
|
|
20231011,141700,248347120,18310,18310,18310,18310,7
|
|
20231011,141600,248218950,18320,18330,18330,18320,76
|
|
20231011,141500,246826320,18330,18330,18330,18330,0
|
|
20231011,141400,246826320,18330,18320,18330,18320,62
|
|
20231011,141300,245690440,18320,18320,18320,18320,8
|
|
20231011,141200,245543880,18330,18320,18330,18320,28
|
|
20231011,141100,245030850,18330,18320,18330,18320,59
|
|
20231011,141000,243949690,18330,18330,18330,18330,0
|
|
20231011,140900,243949690,18330,18330,18330,18330,0
|
|
20231011,140800,243949690,18330,18330,18330,18330,0
|
|
20231011,140700,243949690,18330,18320,18330,18320,66
|
|
20231011,140600,242740510,18320,18320,18320,18320,1
|
|
20231011,140500,242722190,18320,18300,18320,18300,150
|
|
20231011,140400,239975940,18300,18300,18300,18300,32
|
|
20231011,140300,239390340,18310,18310,18310,18310,1
|
|
20231011,140200,239372030,18310,18300,18330,18300,62
|
|
20231011,140100,238237200,18300,18280,18300,18280,71
|
|
20231011,140000,236938710,18280,18290,18290,18280,83
|
|
20231011,135900,235421100,18280,18280,18280,18280,20
|
|
20231011,135800,235055500,18290,18280,18290,18280,45
|
|
20231011,135700,234232880,18280,18280,18280,18280,62
|
|
20231011,135600,233099520,18280,18280,18280,18280,0
|
|
20231011,135500,233099520,18280,18280,18280,18280,62
|
|
20231011,135400,231966160,18280,18280,18280,18280,0
|
|
20231011,135300,231966160,18280,18260,18280,18260,2
|
|
20231011,135200,231929620,18280,18260,18280,18260,123
|
|
20231011,135100,229683500,18260,18260,18260,18260,25
|
|
20231011,135000,229227000,18260,18260,18260,18260,0
|
|
20231011,134900,229227000,18260,18260,18260,18260,0
|
|
20231011,134800,229227000,18260,18240,18260,18240,31
|
|
20231011,134700,228661500,18260,18260,18260,18260,1
|
|
20231011,134600,228643240,18230,18240,18260,18230,50
|
|
20231011,134500,227731370,18250,18250,18270,18250,13
|
|
20231011,134400,227494100,18270,18270,18270,18270,0
|
|
20231011,134300,227494100,18270,18260,18270,18240,45
|
|
20231011,134200,226672980,18280,18280,18280,18280,8
|
|
20231011,134100,226526740,18290,18290,18290,18290,33
|
|
20231011,134000,225923170,18290,18290,18290,18290,4
|
|
20231011,133900,225850010,18290,18290,18290,18290,65
|
|
20231011,133800,224661160,18290,18290,18290,18290,32
|
|
20231011,133700,224075880,18290,18290,18290,18290,0
|
|
20231011,133600,224075880,18290,18280,18290,18280,36
|
|
20231011,133500,223417770,18280,18280,18280,18280,0
|
|
20231011,133400,223417770,18280,18280,18280,18280,0
|
|
20231011,133300,223417770,18280,18280,18280,18280,0
|
|
20231011,133200,223417770,18280,18290,18290,18280,82
|
|
20231011,133100,221918760,18290,18290,18290,18290,31
|
|
20231011,133000,221351770,18290,18290,18290,18290,0
|
|
20231011,132900,221351770,18290,18280,18290,18280,16
|
|
20231011,132800,221059270,18280,18280,18280,18280,56
|
|
20231011,132700,220035590,18280,18280,18280,18280,0
|
|
20231011,132600,220035590,18280,18280,18280,18280,8
|
|
20231011,132500,219889350,18290,18280,18290,18280,99
|
|
20231011,132400,218078940,18290,18290,18290,18290,14
|
|
20231011,132300,217822880,18290,18290,18290,18290,1
|
|
20231011,132200,217804590,18290,18280,18290,18280,31
|
|
20231011,132100,217237880,18260,18260,18260,18260,0
|
|
20231011,132000,217237880,18260,18260,18280,18260,10
|
|
20231011,131900,217055260,18270,18280,18280,18270,2
|
|
20231011,131800,217018710,18280,18280,18280,18280,31
|
|
20231011,131700,216452030,18280,18270,18280,18270,63
|
|
20231011,131600,215300640,18280,18280,18280,18280,3
|
|
20231011,131500,215245800,18290,18290,18290,18290,37
|
|
20231011,131400,214569070,18290,18290,18290,18290,0
|
|
20231011,131300,214569070,18290,18290,18290,18290,35
|
|
20231011,131200,213928920,18290,18290,18290,18290,0
|
|
20231011,131100,213928920,18290,18270,18290,18270,12
|
|
20231011,131000,213709660,18290,18290,18290,18260,109
|
|
20231011,130900,211716920,18290,18290,18290,18290,0
|
|
20231011,130800,211716920,18290,18290,18290,18290,31
|
|
20231011,130700,211149930,18290,18290,18290,18290,1
|
|
20231011,130600,211131640,18290,18280,18290,18280,31
|
|
20231011,130500,210564930,18280,18290,18290,18280,8
|
|
20231011,130400,210418620,18290,18290,18290,18290,0
|
|
20231011,130300,210418620,18290,18290,18290,18280,73
|
|
20231011,130200,209083650,18290,18290,18290,18290,23
|
|
20231011,130100,208662980,18290,18290,18290,18290,29
|
|
20231011,130000,208132570,18280,18280,18280,18280,6
|
|
20231011,125900,208022890,18280,18280,18280,18280,5
|
|
20231011,125800,207931490,18270,18270,18270,18270,7
|
|
20231011,125700,207803600,18280,18280,18280,18270,157
|
|
20231011,125600,204933950,18260,18260,18260,18260,0
|
|
20231011,125500,204933950,18260,18260,18280,18260,97
|
|
20231011,125400,203162690,18290,18290,18290,18270,74
|
|
20231011,125300,201809700,18290,18280,18290,18280,36
|
|
20231011,125200,201151460,18280,18280,18280,18280,28
|
|
20231011,125100,200639620,18280,18270,18280,18270,143
|
|
20231011,125000,198025890,18270,18270,18270,18270,0
|
|
20231011,124900,198025890,18270,18270,18270,18270,1
|
|
20231011,124800,198007620,18260,18260,18260,18260,1
|
|
20231011,124700,197989360,18270,18270,18270,18270,92
|
|
20231011,124600,196308520,18270,18260,18270,18260,32
|
|
20231011,124500,195724140,18260,18260,18260,18260,1
|
|
20231011,124400,195705880,18280,18250,18280,18250,143
|
|
20231011,124300,193093360,18250,18250,18250,18250,6
|
|
20231011,124200,192983860,18250,18250,18250,18240,64
|
|
20231011,124100,191815970,18250,18230,18250,18230,41
|
|
20231011,124000,191068360,18240,18240,18240,18240,31
|
|
20231011,123900,190502920,18240,18240,18240,18240,0
|
|
20231011,123800,190502920,18240,18210,18250,18210,85
|
|
20231011,123700,188953210,18230,18230,18230,18230,15
|
|
20231011,123600,188679760,18230,18200,18230,18190,353
|
|
20231011,123500,182254330,18200,18180,18200,18180,155
|
|
20231011,123400,179434950,18180,18180,18190,18180,6
|
|
20231011,123300,179325860,18180,18180,18190,18180,32
|
|
20231011,123200,178744070,18180,18190,18190,18170,48
|
|
20231011,123100,177871260,18190,18180,18190,18160,3
|
|
20231011,123000,177816730,18180,18180,18190,18180,31
|
|
20231011,122900,177253120,18180,18180,18180,18180,2
|
|
20231011,122800,177216760,18180,18180,18180,18180,32
|
|
20231011,122700,176635000,18180,18180,18180,18180,4
|
|
20231011,122600,176562280,18180,18180,18180,18180,63
|
|
20231011,122500,175416940,18180,18180,18180,18180,32
|
|
20231011,122400,174835180,18180,18180,18180,18180,0
|
|
20231011,122300,174835180,18180,18180,18180,18180,34
|
|
20231011,122200,174217060,18180,18180,18180,18180,0
|
|
20231011,122100,174217060,18180,18180,18180,18180,0
|
|
20231011,122000,174217060,18180,18180,18180,18180,0
|
|
20231011,121900,174217060,18180,18180,18180,18180,29
|
|
20231011,121800,173689840,18180,18180,18180,18180,93
|
|
20231011,121700,171999100,18180,18180,18180,18180,1
|
|
20231011,121600,171980920,18180,18180,18180,18180,31
|
|
20231011,121500,171417340,18180,18180,18180,18180,0
|
|
20231011,121400,171417340,18180,18180,18180,18170,36
|
|
20231011,121300,170763130,18170,18180,18180,18170,30
|
|
20231011,121200,170217760,18180,18180,18180,18180,0
|
|
20231011,121100,170217760,18180,18180,18180,18180,31
|
|
20231011,121000,169654180,18180,18180,18180,18180,0
|
|
20231011,120900,169654180,18180,18180,18180,18180,32
|
|
20231011,120800,169072420,18180,18180,18180,18180,4
|
|
20231011,120700,168999700,18180,18180,18180,18180,49
|
|
20231011,120600,168108880,18180,18170,18180,18170,35
|
|
20231011,120500,167472610,18180,18180,18180,18180,0
|
|
20231011,120400,167472610,18180,18180,18180,18180,32
|
|
20231011,120300,166890850,18170,18170,18170,18170,1
|
|
20231011,120200,166872680,18180,18170,18180,18170,9
|
|
20231011,120100,166709140,18170,18170,18170,18170,0
|
|
20231011,120000,166709140,18170,18170,18170,18170,30
|
|
20231011,115900,166164040,18170,18170,18170,18170,32
|
|
20231011,115800,165582600,18170,18170,18170,18170,0
|
|
20231011,115700,165582600,18170,18170,18170,18170,32
|
|
20231011,115600,165001160,18170,18170,18170,18170,0
|
|
20231011,115500,165001160,18170,18170,18170,18170,63
|
|
20231011,115400,163856450,18180,18180,18190,18180,51
|
|
20231011,115300,162929260,18190,18180,18190,18180,46
|
|
20231011,115200,162092940,18190,18190,18190,18190,0
|
|
20231011,115100,162092940,18190,18190,18190,18190,0
|
|
20231011,115000,162092940,18190,18190,18190,18190,0
|
|
20231011,114900,162092940,18190,18190,18190,18190,13
|
|
20231011,114800,161856470,18150,18180,18180,18130,100
|
|
20231011,114700,160041090,18180,18180,18180,18180,71
|
|
20231011,114600,158750310,18180,18180,18180,18180,0
|
|
20231011,114500,158750310,18180,18170,18180,18170,25
|
|
20231011,114400,158296030,18170,18170,18170,18170,0
|
|
20231011,114300,158296030,18170,18170,18170,18170,0
|
|
20231011,114200,158296030,18170,18150,18180,18150,13
|
|
20231011,114100,158060000,18140,18170,18170,18140,15
|
|
20231011,114000,157787630,18170,18180,18180,18170,218
|
|
20231011,113900,153824410,18170,18170,18170,18170,0
|
|
20231011,113800,153824410,18170,18180,18180,18170,41
|
|
20231011,113700,153079040,18180,18170,18180,18170,3
|
|
20231011,113600,153024520,18180,18180,18180,18180,31
|
|
20231011,113500,152460940,18180,18180,18180,18180,0
|
|
20231011,113400,152460940,18180,18180,18180,18180,56
|
|
20231011,113300,151442860,18180,18170,18180,18170,50
|
|
20231011,113200,150534300,18160,18160,18160,18160,0
|
|
20231011,113100,150534300,18160,18170,18170,18160,46
|
|
20231011,113000,149698490,18170,18170,18170,18170,1
|
|
20231011,112900,149680320,18160,18160,18160,18160,9
|
|
20231011,112800,149516880,18160,18160,18160,18160,0
|
|
20231011,112700,149516880,18160,18160,18160,18160,1
|
|
20231011,112600,149498720,18140,18160,18170,18140,187
|
|
20231011,112500,146102890,18160,18160,18160,18160,28
|
|
20231011,112400,145594410,18170,18170,18180,18170,31
|
|
20231011,112300,145031120,18170,18170,18170,18170,0
|
|
20231011,112200,145031120,18170,18160,18170,18160,5
|
|
20231011,112100,144940310,18170,18170,18170,18170,0
|
|
20231011,112000,144940310,18170,18160,18170,18160,11
|
|
20231011,111900,144740450,18160,18170,18170,18160,47
|
|
20231011,111800,143886470,18170,18170,18170,18170,1
|
|
20231011,111700,143868300,18170,18160,18170,18150,93
|
|
20231011,111600,142179360,18160,18160,18160,18160,1
|
|
20231011,111500,142161200,18150,18160,18160,18150,33
|
|
20231011,111400,141561940,18160,18160,18160,18160,3
|
|
20231011,111300,141507460,18160,18140,18160,18140,20
|
|
20231011,111200,141144290,18130,18130,18130,18130,2
|
|
20231011,111100,141108030,18180,18170,18180,18120,16
|
|
20231011,111000,140817560,18180,18170,18180,18170,41
|
|
20231011,110900,140072200,18170,18170,18170,18170,1
|
|
20231011,110800,140054030,18170,18170,18180,18170,63
|
|
20231011,110700,138909040,18180,18180,18180,18180,37
|
|
20231011,110600,138236380,18180,18180,18180,18180,0
|
|
20231011,110500,138236380,18180,18170,18180,18170,37
|
|
20231011,110400,137563990,18180,18180,18180,18180,12
|
|
20231011,110300,137345830,18160,18180,18180,18160,23
|
|
20231011,110200,136927850,18160,18170,18170,18160,10
|
|
20231011,110100,136746170,18180,18170,18180,18170,30
|
|
20231011,110000,136200790,18180,18180,18180,18180,40
|
|
20231011,105900,135473590,18180,18180,18180,18180,0
|
|
20231011,105800,135473590,18180,18180,18180,18180,28
|
|
20231011,105700,134964550,18180,18190,18190,18180,32
|
|
20231011,105600,134382760,18180,18180,18180,18180,140
|
|
20231011,105500,131837560,18180,18180,18180,18180,0
|
|
20231011,105400,131837560,18180,18180,18180,18180,41
|
|
20231011,105300,131092180,18180,18180,18180,18180,45
|
|
20231011,105200,130274080,18180,18180,18180,18180,9
|
|
20231011,105100,130110460,18170,18170,18170,18170,21
|
|
20231011,105000,129728890,18170,18170,18170,18170,16
|
|
20231011,104900,129438170,18170,18170,18170,18170,60
|
|
20231011,104800,128347970,18170,18170,18170,18170,28
|
|
20231011,104700,127839210,18170,18170,18170,18170,11
|
|
20231011,104600,127639340,18170,18160,18170,18160,11
|
|
20231011,104500,127439490,18170,18170,18170,18170,0
|
|
20231011,104400,127439490,18170,18170,18170,18170,1
|
|
20231011,104300,127421320,18170,18170,18170,18170,99
|
|
20231011,104200,125622490,18180,18170,18180,18170,55
|
|
20231011,104100,124622600,18170,18180,18180,18170,269
|
|
20231011,104000,119734500,18180,18170,18180,18170,130
|
|
20231011,103900,117372100,18180,18170,18180,18170,90
|
|
20231011,103800,115735940,18170,18150,18170,18150,9
|
|
20231011,103700,115572450,18170,18170,18170,18170,13
|
|
20231011,103600,115336240,18160,18160,18160,18160,2
|
|
20231011,103500,115299920,18170,18170,18170,18170,29
|
|
20231011,103400,114772990,18170,18170,18180,18170,43
|
|
20231011,103300,113991580,18170,18170,18170,18170,11
|
|
20231011,103200,113791710,18170,18170,18170,18170,36
|
|
20231011,103100,113137590,18170,18170,18180,18160,48
|
|
20231011,103000,112265570,18170,18180,18180,18170,50
|
|
20231011,102900,111356670,18180,18170,18180,18170,15
|
|
20231011,102800,111084080,18170,18170,18170,18170,15
|
|
20231011,102700,110811530,18170,18170,18170,18170,27
|
|
20231011,102600,110320940,18160,18160,18170,18160,13
|
|
20231011,102500,110084760,18160,18160,18160,18160,52
|
|
20231011,102400,109140440,18150,18160,18160,18150,98
|
|
20231011,102300,107361230,18160,18160,18160,18160,22
|
|
20231011,102200,106961710,18150,18140,18150,18140,25
|
|
20231011,102100,106508060,18140,18140,18140,18140,15
|
|
20231011,102000,106235960,18140,18130,18140,18130,20
|
|
20231011,101900,105873260,18130,18130,18130,18130,15
|
|
20231011,101800,105601310,18120,18120,18120,18120,3
|
|
20231011,101700,105546950,18140,18100,18140,18090,33
|
|
20231011,101600,104949630,18100,18090,18100,18090,25
|
|
20231011,101500,104497270,18080,18060,18080,18060,270
|
|
20231011,101400,99616440,18050,18050,18060,18050,76
|
|
20231011,101300,98244490,18050,18050,18060,18050,34
|
|
20231011,101200,97630760,18050,18040,18050,18040,15
|
|
20231011,101100,97360050,18040,18040,18040,18030,100
|
|
20231011,101000,95556070,18040,18040,18040,18040,25
|
|
20231011,100900,95105070,18040,18040,18040,18040,15
|
|
20231011,100800,94834470,18040,18000,18040,18000,244
|
|
20231011,100700,90442070,17980,17970,17980,17970,76
|
|
20231011,100600,89075690,17970,17970,17970,17970,0
|
|
20231011,100500,89075690,17970,17970,17970,17970,10
|
|
20231011,100400,88895990,17980,17980,17980,17980,11
|
|
20231011,100300,88698210,17980,18000,18000,17980,230
|
|
20231011,100200,84559210,18020,18060,18070,18020,73
|
|
20231011,100100,83242680,18030,18040,18040,18030,69
|
|
20231011,100000,81998030,18040,18070,18070,18040,8
|
|
20231011,095900,81853660,18080,18070,18080,18070,39
|
|
20231011,095800,81148670,18080,18060,18080,18060,14
|
|
20231011,095700,80895620,18060,18080,18080,18060,31
|
|
20231011,095600,80335200,18020,18070,18070,18020,50
|
|
20231011,095500,79432670,18070,18030,18070,18030,57
|
|
20231011,095400,78404800,18030,17990,18030,17990,125
|
|
20231011,095300,76153120,17990,17990,17990,17990,5
|
|
20231011,095200,76063170,17980,17980,17980,17980,2
|
|
20231011,095100,76027210,17950,17990,17990,17950,234
|
|
20231011,095000,71824280,17990,18000,18000,17990,8
|
|
20231011,094900,71680300,18000,18010,18010,17990,77
|
|
20231011,094800,70294800,18030,17970,18030,17970,604
|
|
20231011,094700,59424570,17980,17930,17980,17930,10
|
|
20231011,094600,59244860,17940,17930,17940,17920,29
|
|
20231011,094500,58724940,17930,17970,17970,17930,53
|
|
20231011,094400,57773370,17970,17940,17970,17940,53
|
|
20231011,094300,56822490,17970,17920,17970,17910,430
|
|
20231011,094200,49107200,17920,17910,17920,17910,13
|
|
20231011,094100,48874360,17890,17890,17890,17890,0
|
|
20231011,094000,48874360,17890,17890,17890,17890,0
|
|
20231011,093900,48874360,17890,17890,17890,17890,1
|
|
20231011,093800,48856470,17910,17900,17910,17900,3
|
|
20231011,093700,48802750,17880,17880,17880,17880,2
|
|
20231011,093600,48766990,17870,17880,17880,17870,126
|
|
20231011,093500,46514620,17880,17910,17910,17880,176
|
|
20231011,093400,43365890,17900,17930,17930,17900,154
|
|
20231011,093300,40608770,17920,17910,17920,17900,260
|
|
20231011,093200,35951160,17910,17900,17910,17890,53
|
|
20231011,093100,35002540,17930,17900,17930,17900,37
|
|
20231011,093000,34339160,17900,17900,17900,17900,0
|
|
20231011,092900,34339160,17900,17900,17900,17900,1
|
|
20231011,092800,34321260,17900,17900,17900,17900,1
|
|
20231011,092700,34303360,17940,17900,17940,17900,18
|
|
20231011,092600,33980630,17920,17900,17920,17900,7
|
|
20231011,092500,33855240,17900,17930,17930,17890,6
|
|
20231011,092400,33747810,17930,17890,17930,17890,101
|
|
20231011,092300,31936920,17930,17930,17930,17930,0
|
|
20231011,092200,31936920,17930,17890,17930,17890,3
|
|
20231011,092100,31883170,17890,17890,17890,17890,0
|
|
20231011,092000,31883170,17890,17890,17890,17890,1
|
|
20231011,091900,31865280,17880,17880,17880,17880,2
|
|
20231011,091800,31829520,17930,17930,17930,17930,100
|
|
20231011,091700,30036520,17930,17930,17930,17920,159
|
|
20231011,091600,27186150,17930,17870,17930,17850,354
|
|
20231011,091500,20845570,17860,17860,17860,17860,0
|
|
20231011,091400,20845570,17860,17860,17860,17860,151
|
|
20231011,091300,18148710,17920,17920,17920,17920,0
|
|
20231011,091200,18148710,17920,17860,17920,17860,5
|
|
20231011,091100,18059170,17920,17880,17920,17860,33
|
|
20231011,091000,17469170,17860,17860,17860,17860,1
|
|
20231011,090900,17451310,17860,17860,17860,17860,1
|
|
20231011,090800,17433450,17860,17860,17860,17860,1
|
|
20231011,090700,17415590,17860,17910,17920,17850,434
|
|
20231011,090600,9652610,17880,17870,17890,17870,51
|
|
20231011,090500,8740640,17850,17850,17850,17850,1
|
|
20231011,090400,8722790,17930,17860,17930,17860,344
|
|
20231011,090300,2572850,17800,17870,17870,17800,3
|
|
20231011,090200,2519310,17870,17780,17870,17780,2
|
|
20231011,090100,2483660,17780,17780,17780,17780,0
|
|
20231011,090000,2483660,17780,17870,17870,17780,139
|