595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,185200,285593920,18490,18490,18490,18490,748
|
|
20231012,185100,285593920,18490,18490,18490,18490,0
|
|
20231012,185000,285593920,18490,18490,18490,18490,0
|
|
20231012,184900,285593920,18490,18490,18490,18490,0
|
|
20231012,184800,285593920,18490,18490,18490,18490,0
|
|
20231012,184700,285593920,18490,18490,18490,18490,0
|
|
20231012,184600,285593920,18490,18490,18490,18490,0
|
|
20231012,184500,285593920,18490,18490,18490,18490,0
|
|
20231012,184400,285593920,18490,18490,18490,18490,0
|
|
20231012,184300,285593920,18490,18490,18490,18490,0
|
|
20231012,184200,285593920,18490,18490,18490,18490,0
|
|
20231012,184100,285593920,18490,18490,18490,18490,0
|
|
20231012,184000,285593920,18490,18490,18490,18490,0
|
|
20231012,183900,285593920,18490,18490,18490,18490,0
|
|
20231012,183800,285593920,18490,18490,18490,18490,0
|
|
20231012,183700,285593920,18490,18490,18490,18490,0
|
|
20231012,183600,285593920,18490,18490,18490,18490,0
|
|
20231012,183500,285593920,18490,18490,18490,18490,0
|
|
20231012,183400,285593920,18490,18490,18490,18490,0
|
|
20231012,183300,285593920,18490,18490,18490,18490,0
|
|
20231012,183200,285593920,18490,18490,18490,18490,0
|
|
20231012,183100,285593920,18490,18490,18490,18490,0
|
|
20231012,183000,285593920,18490,18490,18490,18490,0
|
|
20231012,182900,285593920,18490,18490,18490,18490,0
|
|
20231012,182800,285593920,18490,18490,18490,18490,0
|
|
20231012,182700,285593920,18490,18490,18490,18490,0
|
|
20231012,182600,285593920,18490,18490,18490,18490,0
|
|
20231012,182500,285593920,18490,18490,18490,18490,0
|
|
20231012,182400,285593920,18490,18490,18490,18490,0
|
|
20231012,182300,285593920,18490,18490,18490,18490,0
|
|
20231012,182200,285593920,18490,18490,18490,18490,748
|
|
20231012,182100,285593920,18490,18490,18490,18490,0
|
|
20231012,182000,285593920,18490,18490,18490,18490,0
|
|
20231012,181900,285593920,18490,18490,18490,18490,0
|
|
20231012,181800,285593920,18490,18490,18490,18490,0
|
|
20231012,181700,285593920,18490,18490,18490,18490,0
|
|
20231012,181600,285593920,18490,18490,18490,18490,0
|
|
20231012,181500,285593920,18490,18490,18490,18490,0
|
|
20231012,181400,285593920,18490,18490,18490,18490,0
|
|
20231012,181300,285593920,18490,18490,18490,18490,0
|
|
20231012,181200,285593920,18490,18490,18490,18490,0
|
|
20231012,181100,285593920,18490,18490,18490,18490,0
|
|
20231012,181000,285593920,18490,18490,18490,18490,0
|
|
20231012,180900,285593920,18490,18490,18490,18490,0
|
|
20231012,180800,285593920,18490,18490,18490,18490,0
|
|
20231012,180700,285593920,18490,18490,18490,18490,0
|
|
20231012,180600,285593920,18490,18490,18490,18490,0
|
|
20231012,180500,285593920,18490,18490,18490,18490,0
|
|
20231012,180400,285593920,18490,18490,18490,18490,0
|
|
20231012,180300,285593920,18490,18490,18490,18490,0
|
|
20231012,180200,285593920,18490,18490,18490,18490,0
|
|
20231012,180100,285593920,18490,18490,18490,18490,0
|
|
20231012,180000,285593920,18490,18490,18490,18490,0
|
|
20231012,175900,285593920,18490,18490,18490,18490,0
|
|
20231012,175800,285593920,18490,18490,18490,18490,0
|
|
20231012,175700,285593920,18490,18490,18490,18490,0
|
|
20231012,175600,285593920,18490,18490,18490,18490,0
|
|
20231012,175500,285593920,18490,18490,18490,18490,0
|
|
20231012,175400,285593920,18490,18490,18490,18490,0
|
|
20231012,175300,285593920,18490,18490,18490,18490,0
|
|
20231012,175200,285593920,18490,18490,18490,18490,748
|
|
20231012,175100,285593920,18490,18490,18490,18490,0
|
|
20231012,175000,285593920,18490,18490,18490,18490,0
|
|
20231012,174900,285593920,18490,18490,18490,18490,0
|
|
20231012,174800,285593920,18490,18490,18490,18490,0
|
|
20231012,174700,285593920,18490,18490,18490,18490,0
|
|
20231012,174600,285593920,18490,18490,18490,18490,0
|
|
20231012,174500,285593920,18490,18490,18490,18490,0
|
|
20231012,174400,285593920,18490,18490,18490,18490,0
|
|
20231012,174300,285593920,18490,18490,18490,18490,0
|
|
20231012,174200,285593920,18490,18490,18490,18490,0
|
|
20231012,174100,285593920,18490,18490,18490,18490,0
|
|
20231012,174000,285593920,18490,18490,18490,18490,0
|
|
20231012,173900,285593920,18490,18490,18490,18490,0
|
|
20231012,173800,285593920,18490,18490,18490,18490,0
|
|
20231012,173700,285593920,18490,18490,18490,18490,0
|
|
20231012,173600,285593920,18490,18490,18490,18490,0
|
|
20231012,173500,285593920,18490,18490,18490,18490,0
|
|
20231012,173400,285593920,18490,18490,18490,18490,0
|
|
20231012,173300,285593920,18490,18490,18490,18490,0
|
|
20231012,173200,285593920,18490,18490,18490,18490,0
|
|
20231012,173100,285593920,18490,18490,18490,18490,0
|
|
20231012,173000,285593920,18490,18490,18490,18490,0
|
|
20231012,172900,285593920,18490,18490,18490,18490,0
|
|
20231012,172800,285593920,18490,18490,18490,18490,0
|
|
20231012,172700,285593920,18490,18490,18490,18490,0
|
|
20231012,172600,285593920,18490,18490,18490,18490,0
|
|
20231012,172500,285593920,18490,18490,18490,18490,0
|
|
20231012,172400,285593920,18490,18490,18490,18490,0
|
|
20231012,172300,285593920,18490,18490,18490,18490,0
|
|
20231012,172200,285593920,18490,18490,18490,18490,748
|
|
20231012,172100,285593920,18490,18490,18490,18490,0
|
|
20231012,172000,285593920,18490,18490,18490,18490,0
|
|
20231012,171900,285593920,18490,18490,18490,18490,0
|
|
20231012,171800,285593920,18490,18490,18490,18490,0
|
|
20231012,171700,285593920,18490,18490,18490,18490,0
|
|
20231012,171600,285593920,18490,18490,18490,18490,0
|
|
20231012,171500,285593920,18490,18490,18490,18490,0
|
|
20231012,171400,285593920,18490,18490,18490,18490,0
|
|
20231012,171300,285593920,18490,18490,18490,18490,0
|
|
20231012,171200,285593920,18490,18490,18490,18490,0
|
|
20231012,171100,285593920,18490,18490,18490,18490,0
|
|
20231012,171000,285593920,18490,18490,18490,18490,0
|
|
20231012,170900,285593920,18490,18490,18490,18490,0
|
|
20231012,170800,285593920,18490,18490,18490,18490,0
|
|
20231012,170700,285593920,18490,18490,18490,18490,0
|
|
20231012,170600,285593920,18490,18490,18490,18490,0
|
|
20231012,170500,285593920,18490,18490,18490,18490,0
|
|
20231012,170400,285593920,18490,18490,18490,18490,0
|
|
20231012,170300,285593920,18490,18490,18490,18490,0
|
|
20231012,170200,285593920,18490,18490,18490,18490,0
|
|
20231012,170100,285593920,18490,18490,18490,18490,0
|
|
20231012,170000,285593920,18490,18490,18490,18490,0
|
|
20231012,165900,285593920,18490,18490,18490,18490,0
|
|
20231012,165800,285593920,18490,18490,18490,18490,0
|
|
20231012,165700,285593920,18490,18490,18490,18490,0
|
|
20231012,165600,285593920,18490,18490,18490,18490,0
|
|
20231012,165500,285593920,18490,18490,18490,18490,0
|
|
20231012,165400,285593920,18490,18490,18490,18490,0
|
|
20231012,165300,285593920,18490,18490,18490,18490,0
|
|
20231012,165200,285593920,18490,18490,18490,18490,748
|
|
20231012,165100,285593920,18490,18490,18490,18490,0
|
|
20231012,165000,285593920,18490,18490,18490,18490,0
|
|
20231012,164900,285593920,18490,18490,18490,18490,0
|
|
20231012,164800,285593920,18490,18490,18490,18490,0
|
|
20231012,164700,285593920,18490,18490,18490,18490,0
|
|
20231012,164600,285593920,18490,18490,18490,18490,0
|
|
20231012,164500,285593920,18490,18490,18490,18490,0
|
|
20231012,164400,285593920,18490,18490,18490,18490,0
|
|
20231012,164300,285593920,18490,18490,18490,18490,0
|
|
20231012,164200,285593920,18490,18490,18490,18490,0
|
|
20231012,164100,285593920,18490,18490,18490,18490,0
|
|
20231012,164000,285593920,18490,18490,18490,18490,0
|
|
20231012,163900,285593920,18490,18490,18490,18490,0
|
|
20231012,163800,285593920,18490,18490,18490,18490,0
|
|
20231012,163700,285593920,18490,18490,18490,18490,0
|
|
20231012,163600,285593920,18490,18490,18490,18490,0
|
|
20231012,163500,285593920,18490,18490,18490,18490,0
|
|
20231012,163400,285593920,18490,18490,18490,18490,0
|
|
20231012,163300,285593920,18490,18490,18490,18490,0
|
|
20231012,163200,285593920,18490,18490,18490,18490,0
|
|
20231012,163100,285593920,18490,18490,18490,18490,0
|
|
20231012,163000,285593920,18490,18490,18490,18490,0
|
|
20231012,162900,285593920,18490,18490,18490,18490,0
|
|
20231012,162800,285593920,18490,18490,18490,18490,0
|
|
20231012,162700,285593920,18490,18490,18490,18490,0
|
|
20231012,162600,285593920,18490,18490,18490,18490,0
|
|
20231012,162500,285593920,18490,18490,18490,18490,0
|
|
20231012,162400,285593920,18490,18490,18490,18490,0
|
|
20231012,162300,285593920,18490,18490,18490,18490,0
|
|
20231012,162200,285593920,18490,18490,18490,18490,748
|
|
20231012,162100,285593920,18490,18490,18490,18490,0
|
|
20231012,162000,285593920,18490,18490,18490,18490,0
|
|
20231012,161900,285593920,18490,18490,18490,18490,0
|
|
20231012,161800,285593920,18490,18490,18490,18490,0
|
|
20231012,161700,285593920,18490,18490,18490,18490,0
|
|
20231012,161600,285593920,18490,18490,18490,18490,0
|
|
20231012,161500,285593920,18490,18490,18490,18490,0
|
|
20231012,161400,285593920,18490,18490,18490,18490,0
|
|
20231012,161300,285593920,18490,18490,18490,18490,0
|
|
20231012,161200,285593920,18490,18490,18490,18490,0
|
|
20231012,161100,285593920,18490,18490,18490,18490,0
|
|
20231012,161000,285593920,18490,18490,18490,18490,0
|
|
20231012,160900,285593920,18490,18490,18490,18490,0
|
|
20231012,160800,285593920,18490,18490,18490,18490,0
|
|
20231012,160700,285593920,18490,18490,18490,18490,0
|
|
20231012,160600,285593920,18490,18490,18490,18490,0
|
|
20231012,160500,285593920,18490,18490,18490,18490,0
|
|
20231012,160400,285593920,18490,18490,18490,18490,0
|
|
20231012,160300,285593920,18490,18490,18490,18490,0
|
|
20231012,160200,285593920,18490,18490,18490,18490,0
|
|
20231012,160100,285593920,18490,18490,18490,18490,0
|
|
20231012,160000,285593920,18490,18490,18490,18490,0
|
|
20231012,155900,285593920,18490,18490,18490,18490,0
|
|
20231012,155800,285593920,18490,18490,18490,18490,0
|
|
20231012,155700,285593920,18490,18490,18490,18490,0
|
|
20231012,155600,285593920,18490,18490,18490,18490,0
|
|
20231012,155500,285593920,18490,18490,18490,18490,0
|
|
20231012,155400,285593920,18490,18490,18490,18490,0
|
|
20231012,155300,285593920,18490,18490,18490,18490,0
|
|
20231012,155200,285593920,18490,18490,18490,18490,748
|
|
20231012,155100,285593920,18490,18490,18490,18490,0
|
|
20231012,155000,285593920,18490,18490,18490,18490,0
|
|
20231012,154900,285593920,18490,18490,18490,18490,0
|
|
20231012,154800,285593920,18490,18490,18490,18490,0
|
|
20231012,154700,285593920,18490,18490,18490,18490,0
|
|
20231012,154600,285593920,18490,18490,18490,18490,0
|
|
20231012,154500,285593920,18490,18490,18490,18490,0
|
|
20231012,154400,285593920,18490,18490,18490,18490,0
|
|
20231012,154300,285593920,18490,18490,18490,18490,0
|
|
20231012,154200,285593920,18490,18490,18490,18490,0
|
|
20231012,154100,285593920,18490,18490,18490,18490,0
|
|
20231012,154000,285593920,18490,18490,18490,18490,0
|
|
20231012,153900,285593920,18490,18490,18490,18490,0
|
|
20231012,153800,285593920,18490,18490,18490,18490,0
|
|
20231012,153700,285593920,18490,18490,18490,18490,0
|
|
20231012,153600,285593920,18490,18490,18490,18490,0
|
|
20231012,153500,285593920,18490,18490,18490,18490,0
|
|
20231012,153400,285593920,18490,18490,18490,18490,0
|
|
20231012,153300,285593920,18490,18490,18490,18490,0
|
|
20231012,153200,285593920,18490,18490,18490,18490,0
|
|
20231012,153100,285593920,18490,18490,18490,18490,0
|
|
20231012,153000,285593920,18490,18490,18490,18490,748
|
|
20231012,152900,271763400,18440,18440,18440,18440,0
|
|
20231012,152800,271763400,18440,18440,18440,18440,0
|
|
20231012,152700,271763400,18440,18440,18440,18440,0
|
|
20231012,152600,271763400,18440,18440,18440,18440,0
|
|
20231012,152500,271763400,18440,18440,18440,18440,0
|
|
20231012,152400,271763400,18440,18440,18440,18440,0
|
|
20231012,152300,271763400,18440,18440,18440,18440,0
|
|
20231012,152200,271763400,18440,18440,18440,18440,0
|
|
20231012,152100,271763400,18440,18440,18440,18440,0
|
|
20231012,152000,271763400,18440,18440,18440,18440,0
|
|
20231012,151900,271763400,18440,18490,18490,18440,9
|
|
20231012,151800,271597250,18480,18490,18490,18480,20
|
|
20231012,151700,271227460,18490,18490,18490,18480,300
|
|
20231012,151600,265681590,18490,18480,18490,18480,240
|
|
20231012,151500,261244200,18480,18480,18490,18480,384
|
|
20231012,151400,254147080,18480,18480,18480,18480,279
|
|
20231012,151300,248991160,18480,18480,18490,18470,193
|
|
20231012,151200,245424080,18470,18470,18470,18470,216
|
|
20231012,151100,241434560,18460,18460,18460,18450,212
|
|
20231012,151000,237522230,18450,18450,18460,18440,263
|
|
20231012,150900,232669120,18450,18450,18450,18450,26
|
|
20231012,150800,232189420,18450,18450,18450,18450,54
|
|
20231012,150700,231193120,18440,18450,18450,18440,4
|
|
20231012,150600,231119330,18450,18450,18450,18450,19
|
|
20231012,150500,230768780,18450,18450,18450,18450,1
|
|
20231012,150400,230750330,18460,18460,18460,18460,0
|
|
20231012,150300,230750330,18460,18460,18460,18460,5
|
|
20231012,150200,230658030,18460,18460,18460,18460,20
|
|
20231012,150100,230288830,18460,18460,18460,18460,0
|
|
20231012,150000,230288830,18460,18460,18460,18460,0
|
|
20231012,145900,230288830,18460,18460,18460,18460,4
|
|
20231012,145800,230214990,18450,18450,18450,18450,2
|
|
20231012,145700,230178090,18450,18450,18450,18450,1562
|
|
20231012,145600,201359190,18450,18450,18450,18450,3
|
|
20231012,145500,201303840,18450,18450,18450,18450,3
|
|
20231012,145400,201248490,18430,18450,18450,18430,4
|
|
20231012,145300,201174710,18420,18410,18420,18410,59
|
|
20231012,145200,200088440,18410,18420,18420,18410,7
|
|
20231012,145100,199959560,18420,18430,18430,18420,81
|
|
20231012,145000,198467450,18430,18430,18430,18430,3
|
|
20231012,144900,198412160,18430,18430,18430,18430,1
|
|
20231012,144800,198393730,18420,18430,18430,18420,10
|
|
20231012,144700,198209510,18430,18430,18430,18430,2
|
|
20231012,144600,198172650,18430,18430,18430,18430,2
|
|
20231012,144500,198135790,18430,18430,18430,18430,4
|
|
20231012,144400,198062070,18430,18430,18430,18430,2
|
|
20231012,144300,198025210,18420,18420,18420,18410,70
|
|
20231012,144200,196736000,18420,18420,18420,18420,1
|
|
20231012,144100,196717580,18430,18430,18430,18430,4
|
|
20231012,144000,196643860,18430,18430,18430,18430,2
|
|
20231012,143900,196607000,18410,18430,18430,18410,43
|
|
20231012,143800,195815350,18430,18430,18430,18410,66
|
|
20231012,143700,194599610,18430,18420,18430,18420,20
|
|
20231012,143600,194231200,18430,18420,18430,18420,23
|
|
20231012,143500,193807510,18430,18410,18430,18410,33
|
|
20231012,143400,193199940,18430,18410,18430,18410,30
|
|
20231012,143300,192647620,18410,18430,18430,18410,46
|
|
20231012,143200,191800330,18430,18420,18430,18420,47
|
|
20231012,143100,190934580,18420,18410,18420,18410,242
|
|
20231012,143000,186478170,18410,18410,18420,18410,134
|
|
20231012,142900,184011210,18420,18420,18420,18420,3
|
|
20231012,142800,183955950,18420,18420,18420,18410,4
|
|
20231012,142700,183882280,18420,18420,18420,18410,805
|
|
20231012,142600,169062200,18410,18410,18410,18410,0
|
|
20231012,142500,169062200,18410,18420,18420,18410,362
|
|
20231012,142400,162395290,18420,18420,18420,18420,86
|
|
20231012,142300,160811170,18420,18430,18430,18420,339
|
|
20231012,142200,154563700,18440,18450,18450,18440,2
|
|
20231012,142100,154526810,18450,18450,18450,18450,2
|
|
20231012,142000,154489910,18450,18450,18450,18450,2
|
|
20231012,141900,154453010,18430,18430,18430,18430,0
|
|
20231012,141800,154453010,18430,18430,18430,18430,0
|
|
20231012,141700,154453010,18430,18430,18430,18430,0
|
|
20231012,141600,154453010,18430,18430,18430,18430,2
|
|
20231012,141500,154416150,18440,18450,18450,18440,40
|
|
20231012,141400,153678170,18450,18450,18450,18450,0
|
|
20231012,141300,153678170,18450,18450,18450,18450,20
|
|
20231012,141200,153309170,18460,18460,18460,18460,0
|
|
20231012,141100,153309170,18460,18460,18460,18460,0
|
|
20231012,141000,153309170,18460,18460,18460,18460,0
|
|
20231012,140900,153309170,18460,18460,18460,18460,0
|
|
20231012,140800,153309170,18460,18460,18460,18460,0
|
|
20231012,140700,153309170,18460,18460,18460,18460,0
|
|
20231012,140600,153309170,18460,18460,18460,18460,13
|
|
20231012,140500,153069190,18460,18460,18460,18460,0
|
|
20231012,140400,153069190,18460,18460,18460,18460,0
|
|
20231012,140300,153069190,18460,18460,18460,18460,26
|
|
20231012,140200,152589230,18460,18460,18460,18460,0
|
|
20231012,140100,152589230,18460,18460,18460,18460,10
|
|
20231012,140000,152404630,18450,18450,18450,18450,0
|
|
20231012,135900,152404630,18450,18460,18460,18450,40
|
|
20231012,135800,151666330,18460,18460,18460,18460,0
|
|
20231012,135700,151666330,18460,18460,18460,18460,0
|
|
20231012,135600,151666330,18460,18450,18460,18450,51
|
|
20231012,135500,150725370,18460,18460,18460,18460,1
|
|
20231012,135400,150706910,18450,18450,18450,18450,0
|
|
20231012,135300,150706910,18450,18450,18450,18450,29
|
|
20231012,135200,150171860,18450,18450,18450,18450,0
|
|
20231012,135100,150171860,18450,18450,18450,18450,0
|
|
20231012,135000,150171860,18450,18450,18450,18450,0
|
|
20231012,134900,150171860,18450,18450,18450,18450,0
|
|
20231012,134800,150171860,18450,18450,18450,18450,1
|
|
20231012,134700,150153410,18430,18430,18430,18430,0
|
|
20231012,134600,150153410,18430,18430,18430,18430,0
|
|
20231012,134500,150153410,18430,18440,18440,18430,5
|
|
20231012,134400,150061220,18450,18450,18450,18450,0
|
|
20231012,134300,150061220,18450,18450,18450,18450,4
|
|
20231012,134200,149987420,18450,18450,18450,18450,10
|
|
20231012,134100,149802920,18450,18450,18450,18450,58
|
|
20231012,134000,148732820,18450,18450,18450,18450,0
|
|
20231012,133900,148732820,18450,18450,18450,18450,2
|
|
20231012,133800,148695920,18460,18460,18460,18460,0
|
|
20231012,133700,148695920,18460,18460,18460,18460,0
|
|
20231012,133600,148695920,18460,18460,18460,18460,1
|
|
20231012,133500,148677460,18450,18450,18450,18450,100
|
|
20231012,133400,146832460,18460,18460,18460,18460,3
|
|
20231012,133300,146777080,18450,18440,18450,18440,444
|
|
20231012,133200,138586300,18440,18440,18440,18440,1
|
|
20231012,133100,138567860,18440,18440,18440,18440,52
|
|
20231012,133000,137608980,18440,18440,18440,18440,0
|
|
20231012,132900,137608980,18440,18440,18440,18440,0
|
|
20231012,132800,137608980,18440,18440,18440,18440,0
|
|
20231012,132700,137608980,18440,18440,18440,18440,0
|
|
20231012,132600,137608980,18440,18440,18440,18440,2
|
|
20231012,132500,137572100,18430,18430,18430,18430,5
|
|
20231012,132400,137479950,18430,18430,18430,18430,60
|
|
20231012,132300,136374150,18430,18430,18430,18430,0
|
|
20231012,132200,136374150,18430,18430,18430,18430,19
|
|
20231012,132100,136023980,18430,18430,18430,18430,0
|
|
20231012,132000,136023980,18430,18440,18440,18430,61
|
|
20231012,131900,134899740,18440,18440,18440,18440,1
|
|
20231012,131800,134881300,18450,18450,18450,18450,0
|
|
20231012,131700,134881300,18450,18430,18450,18430,11
|
|
20231012,131600,134678530,18430,18430,18430,18430,0
|
|
20231012,131500,134678530,18430,18430,18430,18430,0
|
|
20231012,131400,134678530,18430,18430,18430,18430,0
|
|
20231012,131300,134678530,18430,18430,18430,18430,0
|
|
20231012,131200,134678530,18430,18440,18440,18430,40
|
|
20231012,131100,133940940,18440,18440,18440,18440,14
|
|
20231012,131000,133682780,18440,18440,18440,18440,0
|
|
20231012,130900,133682780,18440,18440,18440,18440,2
|
|
20231012,130800,133645900,18450,18450,18450,18450,0
|
|
20231012,130700,133645900,18450,18450,18450,18450,0
|
|
20231012,130600,133645900,18450,18450,18450,18450,0
|
|
20231012,130500,133645900,18450,18450,18450,18450,0
|
|
20231012,130400,133645900,18450,18450,18450,18450,0
|
|
20231012,130300,133645900,18450,18450,18450,18450,0
|
|
20231012,130200,133645900,18450,18450,18450,18450,1
|
|
20231012,130100,133627450,18430,18430,18430,18430,0
|
|
20231012,130000,133627450,18430,18430,18430,18430,0
|
|
20231012,125900,133627450,18430,18430,18430,18430,0
|
|
20231012,125800,133627450,18430,18430,18430,18430,0
|
|
20231012,125700,133627450,18430,18430,18430,18430,0
|
|
20231012,125600,133627450,18430,18430,18430,18430,0
|
|
20231012,125500,133627450,18430,18430,18430,18430,0
|
|
20231012,125400,133627450,18430,18430,18430,18430,0
|
|
20231012,125300,133627450,18430,18430,18430,18430,0
|
|
20231012,125200,133627450,18430,18430,18430,18430,0
|
|
20231012,125100,133627450,18430,18450,18450,18430,46
|
|
20231012,125000,132779490,18450,18440,18450,18440,43
|
|
20231012,124900,131986420,18440,18440,18440,18440,0
|
|
20231012,124800,131986420,18440,18440,18440,18440,0
|
|
20231012,124700,131986420,18440,18430,18440,18430,15
|
|
20231012,124600,131709870,18430,18430,18430,18430,2
|
|
20231012,124500,131673010,18440,18440,18440,18440,2
|
|
20231012,124400,131636130,18430,18430,18430,18430,13
|
|
20231012,124300,131396540,18440,18440,18440,18440,1
|
|
20231012,124200,131378100,18440,18440,18440,18440,0
|
|
20231012,124100,131378100,18440,18440,18440,18440,20
|
|
20231012,124000,131009300,18440,18440,18440,18440,0
|
|
20231012,123900,131009300,18440,18440,18440,18440,0
|
|
20231012,123800,131009300,18440,18440,18440,18440,11
|
|
20231012,123700,130806460,18440,18440,18440,18440,0
|
|
20231012,123600,130806460,18440,18440,18440,18440,0
|
|
20231012,123500,130806460,18440,18440,18440,18440,0
|
|
20231012,123400,130806460,18440,18440,18440,18440,1
|
|
20231012,123300,130788020,18430,18430,18430,18430,173
|
|
20231012,123200,127599630,18430,18430,18430,18430,1
|
|
20231012,123100,127581200,18420,18420,18420,18420,0
|
|
20231012,123000,127581200,18420,18420,18420,18420,0
|
|
20231012,122900,127581200,18420,18420,18420,18420,0
|
|
20231012,122800,127581200,18420,18420,18420,18420,0
|
|
20231012,122700,127581200,18420,18420,18420,18420,0
|
|
20231012,122600,127581200,18420,18420,18420,18420,0
|
|
20231012,122500,127581200,18420,18420,18420,18420,0
|
|
20231012,122400,127581200,18420,18420,18420,18420,0
|
|
20231012,122300,127581200,18420,18420,18420,18420,728
|
|
20231012,122200,114171440,18420,18420,18420,18420,0
|
|
20231012,122100,114171440,18420,18420,18420,18420,0
|
|
20231012,122000,114171440,18420,18420,18420,18420,0
|
|
20231012,121900,114171440,18420,18420,18420,18420,0
|
|
20231012,121800,114171440,18420,18420,18420,18420,0
|
|
20231012,121700,114171440,18420,18420,18420,18420,0
|
|
20231012,121600,114171440,18420,18420,18420,18420,0
|
|
20231012,121500,114171440,18420,18420,18420,18420,0
|
|
20231012,121400,114171440,18420,18420,18420,18420,0
|
|
20231012,121300,114171440,18420,18420,18420,18420,336
|
|
20231012,121200,107982320,18430,18430,18430,18430,11
|
|
20231012,121100,107779590,18430,18430,18430,18430,0
|
|
20231012,121000,107779590,18430,18430,18430,18430,2
|
|
20231012,120900,107742730,18420,18420,18420,18420,0
|
|
20231012,120800,107742730,18420,18420,18420,18420,1
|
|
20231012,120700,107724310,18430,18430,18430,18430,0
|
|
20231012,120600,107724310,18430,18430,18430,18430,0
|
|
20231012,120500,107724310,18430,18430,18430,18430,0
|
|
20231012,120400,107724310,18430,18430,18430,18430,0
|
|
20231012,120300,107724310,18430,18430,18430,18430,336
|
|
20231012,120200,101531830,18430,18430,18430,18430,0
|
|
20231012,120100,101531830,18430,18430,18430,18430,0
|
|
20231012,120000,101531830,18430,18430,18430,18430,0
|
|
20231012,115900,101531830,18430,18430,18430,18430,0
|
|
20231012,115800,101531830,18430,18430,18430,18430,0
|
|
20231012,115700,101531830,18430,18430,18430,18430,0
|
|
20231012,115600,101531830,18430,18430,18430,18430,0
|
|
20231012,115500,101531830,18430,18430,18430,18430,1
|
|
20231012,115400,101513400,18430,18430,18430,18430,19
|
|
20231012,115300,101163230,18440,18440,18440,18440,0
|
|
20231012,115200,101163230,18440,18440,18440,18440,0
|
|
20231012,115100,101163230,18440,18440,18440,18440,0
|
|
20231012,115000,101163230,18440,18440,18440,18440,0
|
|
20231012,114900,101163230,18440,18440,18440,18440,0
|
|
20231012,114800,101163230,18440,18440,18440,18440,0
|
|
20231012,114700,101163230,18440,18440,18440,18440,0
|
|
20231012,114600,101163230,18440,18440,18440,18440,39
|
|
20231012,114500,100444070,18440,18440,18440,18440,2
|
|
20231012,114400,100407190,18430,18430,18430,18430,1
|
|
20231012,114300,100388760,18430,18430,18430,18430,0
|
|
20231012,114200,100388760,18430,18430,18430,18430,20
|
|
20231012,114100,100020160,18440,18440,18440,18440,30
|
|
20231012,114000,99466960,18440,18440,18440,18440,0
|
|
20231012,113900,99466960,18440,18440,18440,18440,0
|
|
20231012,113800,99466960,18440,18440,18440,18440,0
|
|
20231012,113700,99466960,18440,18440,18440,18440,0
|
|
20231012,113600,99466960,18440,18440,18440,18440,0
|
|
20231012,113500,99466960,18440,18440,18440,18440,0
|
|
20231012,113400,99466960,18440,18440,18440,18440,0
|
|
20231012,113300,99466960,18440,18440,18440,18440,0
|
|
20231012,113200,99466960,18440,18440,18440,18440,0
|
|
20231012,113100,99466960,18440,18440,18440,18440,0
|
|
20231012,113000,99466960,18440,18440,18440,18440,0
|
|
20231012,112900,99466960,18440,18440,18440,18440,11
|
|
20231012,112800,99264120,18440,18440,18440,18440,1
|
|
20231012,112700,99245680,18450,18450,18450,18450,3
|
|
20231012,112600,99190330,18440,18440,18440,18440,0
|
|
20231012,112500,99190330,18440,18440,18440,18440,13
|
|
20231012,112400,98950610,18440,18440,18440,18440,15
|
|
20231012,112300,98674010,18430,18430,18430,18430,250
|
|
20231012,112200,94066510,18420,18420,18420,18420,0
|
|
20231012,112100,94066510,18420,18420,18420,18420,1
|
|
20231012,112000,94048090,18430,18420,18430,18420,176
|
|
20231012,111900,90806130,18420,18420,18420,18420,1
|
|
20231012,111800,90787710,18430,18430,18430,18430,0
|
|
20231012,111700,90787710,18430,18430,18430,18430,0
|
|
20231012,111600,90787710,18430,18430,18430,18430,1
|
|
20231012,111500,90769280,18420,18420,18420,18420,0
|
|
20231012,111400,90769280,18420,18420,18420,18420,19
|
|
20231012,111300,90419300,18430,18430,18430,18430,0
|
|
20231012,111200,90419300,18430,18430,18430,18430,1
|
|
20231012,111100,90400870,18420,18420,18420,18420,1
|
|
20231012,111000,90382450,18430,18430,18430,18430,5
|
|
20231012,110900,90290300,18420,18420,18420,18420,0
|
|
20231012,110800,90290300,18420,18420,18430,18420,22
|
|
20231012,110700,89885040,18420,18420,18420,18420,20
|
|
20231012,110600,89516640,18420,18420,18420,18420,10
|
|
20231012,110500,89332440,18420,18420,18420,18420,18
|
|
20231012,110400,89000880,18420,18420,18420,18420,0
|
|
20231012,110300,89000880,18420,18420,18420,18420,1
|
|
20231012,110200,88982460,18440,18440,18440,18440,1
|
|
20231012,110100,88964020,18420,18420,18420,18420,1
|
|
20231012,110000,88945600,18440,18450,18450,18440,12
|
|
20231012,105900,88724310,18440,18440,18440,18440,19
|
|
20231012,105800,88373950,18450,18450,18450,18450,0
|
|
20231012,105700,88373950,18450,18450,18450,18450,1
|
|
20231012,105600,88355500,18440,18440,18440,18440,2
|
|
20231012,105500,88318620,18450,18450,18450,18450,8
|
|
20231012,105400,88171020,18450,18450,18450,18450,2
|
|
20231012,105300,88134120,18440,18440,18440,18440,0
|
|
20231012,105200,88134120,18440,18440,18440,18440,69
|
|
20231012,105100,86861760,18440,18440,18440,18440,3
|
|
20231012,105000,86806440,18420,18420,18420,18420,0
|
|
20231012,104900,86806440,18420,18430,18430,18420,26
|
|
20231012,104800,86327270,18440,18440,18440,18440,5
|
|
20231012,104700,86235070,18440,18430,18440,18430,113
|
|
20231012,104600,84151370,18440,18440,18440,18420,12
|
|
20231012,104500,83930170,18420,18420,18420,18420,0
|
|
20231012,104400,83930170,18420,18420,18420,18420,0
|
|
20231012,104300,83930170,18420,18420,18420,18420,10
|
|
20231012,104200,83745970,18430,18420,18430,18420,327
|
|
20231012,104100,77721870,18420,18420,18420,18420,0
|
|
20231012,104000,77721870,18420,18420,18420,18420,0
|
|
20231012,103900,77721870,18420,18420,18420,18420,0
|
|
20231012,103800,77721870,18420,18420,18420,18420,0
|
|
20231012,103700,77721870,18420,18420,18420,18420,1
|
|
20231012,103600,77703450,18400,18400,18400,18400,0
|
|
20231012,103500,77703450,18400,18400,18400,18400,2
|
|
20231012,103400,77666650,18400,18400,18400,18400,0
|
|
20231012,103300,77666650,18400,18400,18400,18400,0
|
|
20231012,103200,77666650,18400,18400,18400,18400,1
|
|
20231012,103100,77648250,18390,18390,18390,18390,0
|
|
20231012,103000,77648250,18390,18400,18400,18390,100
|
|
20231012,102900,75808920,18400,18400,18400,18400,0
|
|
20231012,102800,75808920,18400,18400,18400,18400,0
|
|
20231012,102700,75808920,18400,18400,18400,18400,0
|
|
20231012,102600,75808920,18400,18400,18400,18400,0
|
|
20231012,102500,75808920,18400,18400,18400,18400,0
|
|
20231012,102400,75808920,18400,18400,18400,18400,0
|
|
20231012,102300,75808920,18400,18400,18400,18400,55
|
|
20231012,102200,74796920,18390,18390,18390,18390,0
|
|
20231012,102100,74796920,18390,18390,18390,18390,2
|
|
20231012,102000,74760140,18400,18410,18410,18390,61
|
|
20231012,101900,73637560,18410,18410,18410,18410,1
|
|
20231012,101800,73619150,18410,18410,18410,18410,50
|
|
20231012,101700,72698650,18410,18410,18410,18410,1
|
|
20231012,101600,72680240,18390,18390,18390,18390,0
|
|
20231012,101500,72680240,18390,18390,18390,18390,52
|
|
20231012,101400,71723960,18390,18390,18390,18390,0
|
|
20231012,101300,71723960,18390,18400,18400,18390,794
|
|
20231012,101200,57121490,18420,18420,18420,18420,0
|
|
20231012,101100,57121490,18420,18420,18420,18420,1
|
|
20231012,101000,57103070,18420,18420,18420,18420,0
|
|
20231012,100900,57103070,18420,18420,18420,18420,20
|
|
20231012,100800,56734670,18430,18430,18430,18430,0
|
|
20231012,100700,56734670,18430,18420,18430,18420,200
|
|
20231012,100600,53048820,18420,18410,18420,18410,67
|
|
20231012,100500,51815340,18410,18410,18410,18410,0
|
|
20231012,100400,51815340,18410,18410,18410,18410,3
|
|
20231012,100300,51760110,18410,18410,18410,18410,0
|
|
20231012,100200,51760110,18410,18400,18410,18400,20
|
|
20231012,100100,51392100,18390,18390,18390,18390,0
|
|
20231012,100000,51392100,18390,18390,18390,18390,0
|
|
20231012,095900,51392100,18390,18390,18390,18390,0
|
|
20231012,095800,51392100,18390,18390,18390,18390,0
|
|
20231012,095700,51392100,18390,18390,18390,18390,0
|
|
20231012,095600,51392100,18390,18400,18400,18390,19
|
|
20231012,095500,51042530,18410,18410,18410,18410,0
|
|
20231012,095400,51042530,18410,18410,18410,18410,7
|
|
20231012,095300,50913660,18400,18400,18400,18400,0
|
|
20231012,095200,50913660,18400,18400,18400,18400,20
|
|
20231012,095100,50545660,18400,18400,18400,18400,0
|
|
20231012,095000,50545660,18400,18400,18400,18400,0
|
|
20231012,094900,50545660,18400,18400,18400,18400,10
|
|
20231012,094800,50361660,18410,18410,18410,18410,0
|
|
20231012,094700,50361660,18410,18410,18410,18410,10
|
|
20231012,094600,50177560,18400,18400,18400,18400,71
|
|
20231012,094500,48871160,18390,18390,18390,18390,0
|
|
20231012,094400,48871160,18390,18390,18390,18390,1
|
|
20231012,094300,48852770,18390,18390,18400,18390,6
|
|
20231012,094200,48742400,18390,18390,18390,18390,359
|
|
20231012,094100,42140390,18390,18390,18390,18390,22
|
|
20231012,094000,41735810,18390,18390,18390,18390,0
|
|
20231012,093900,41735810,18390,18390,18390,18390,0
|
|
20231012,093800,41735810,18390,18390,18390,18390,0
|
|
20231012,093700,41735810,18390,18390,18390,18390,3
|
|
20231012,093600,41680640,18390,18390,18400,18390,3
|
|
20231012,093500,41625460,18390,18390,18400,18390,12
|
|
20231012,093400,41404750,18390,18390,18390,18390,16
|
|
20231012,093300,41110510,18390,18390,18390,18390,19
|
|
20231012,093200,40761100,18390,18390,18390,18390,1
|
|
20231012,093100,40742710,18410,18410,18410,18410,0
|
|
20231012,093000,40742710,18410,18390,18410,18390,2
|
|
20231012,092900,40705910,18390,18390,18390,18390,3
|
|
20231012,092800,40650740,18390,18380,18390,18380,59
|
|
20231012,092700,39566310,18380,18380,18420,18380,99
|
|
20231012,092600,37743490,18380,18380,18380,18380,1
|
|
20231012,092500,37725110,18380,18380,18380,18380,153
|
|
20231012,092400,34912970,18420,18420,18420,18380,29
|
|
20231012,092300,34379870,18380,18380,18420,18380,15
|
|
20231012,092200,34104130,18420,18420,18420,18380,3
|
|
20231012,092100,34048910,18380,18380,18380,18380,2
|
|
20231012,092000,34012150,18380,18380,18380,18380,3
|
|
20231012,091900,33957010,18380,18380,18380,18380,5
|
|
20231012,091800,33865110,18380,18390,18390,18380,32
|
|
20231012,091700,33276800,18390,18390,18390,18390,2
|
|
20231012,091600,33240020,18390,18390,18390,18390,3
|
|
20231012,091500,33184850,18390,18410,18410,18380,102
|
|
20231012,091400,31307080,18370,18370,18370,18370,13
|
|
20231012,091300,31068270,18370,18430,18430,18370,3
|
|
20231012,091200,31013100,18370,18430,18430,18370,202
|
|
20231012,091100,27290360,18370,18370,18370,18370,4
|
|
20231012,091000,27216880,18370,18370,18370,18370,0
|
|
20231012,090900,27216880,18370,18370,18370,18370,24
|
|
20231012,090800,26776000,18370,18360,18370,18360,6
|
|
20231012,090700,26665800,18360,18420,18420,18360,274
|
|
20231012,090600,21631560,18360,18360,18420,18360,49
|
|
20231012,090500,20729520,18350,18350,18430,18350,10
|
|
20231012,090400,20545940,18430,18430,18430,18350,8
|
|
20231012,090300,20398900,18400,18340,18400,18340,35
|
|
20231012,090200,19755120,18340,18340,18340,18340,88
|
|
20231012,090100,18141200,18340,18340,18340,18340,2
|
|
20231012,090000,18104520,18340,18400,18400,18340,984
|