596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,185300,517684180,18500,18500,18500,18500,712
|
|
20231018,185200,517684180,18500,18500,18500,18500,0
|
|
20231018,185100,517684180,18500,18500,18500,18500,0
|
|
20231018,185000,517684180,18500,18500,18500,18500,0
|
|
20231018,184900,517684180,18500,18500,18500,18500,0
|
|
20231018,184800,517684180,18500,18500,18500,18500,0
|
|
20231018,184700,517684180,18500,18500,18500,18500,0
|
|
20231018,184600,517684180,18500,18500,18500,18500,0
|
|
20231018,184500,517684180,18500,18500,18500,18500,0
|
|
20231018,184400,517684180,18500,18500,18500,18500,0
|
|
20231018,184300,517684180,18500,18500,18500,18500,0
|
|
20231018,184200,517684180,18500,18500,18500,18500,0
|
|
20231018,184100,517684180,18500,18500,18500,18500,0
|
|
20231018,184000,517684180,18500,18500,18500,18500,0
|
|
20231018,183900,517684180,18500,18500,18500,18500,0
|
|
20231018,183800,517684180,18500,18500,18500,18500,0
|
|
20231018,183700,517684180,18500,18500,18500,18500,0
|
|
20231018,183600,517684180,18500,18500,18500,18500,0
|
|
20231018,183500,517684180,18500,18500,18500,18500,0
|
|
20231018,183400,517684180,18500,18500,18500,18500,0
|
|
20231018,183300,517684180,18500,18500,18500,18500,0
|
|
20231018,183200,517684180,18500,18500,18500,18500,0
|
|
20231018,183100,517684180,18500,18500,18500,18500,0
|
|
20231018,183000,517684180,18500,18500,18500,18500,0
|
|
20231018,182900,517684180,18500,18500,18500,18500,0
|
|
20231018,182800,517684180,18500,18500,18500,18500,0
|
|
20231018,182700,517684180,18500,18500,18500,18500,0
|
|
20231018,182600,517684180,18500,18500,18500,18500,0
|
|
20231018,182500,517684180,18500,18500,18500,18500,0
|
|
20231018,182400,517684180,18500,18500,18500,18500,0
|
|
20231018,182300,517684180,18500,18500,18500,18500,712
|
|
20231018,182200,517684180,18500,18500,18500,18500,0
|
|
20231018,182100,517684180,18500,18500,18500,18500,0
|
|
20231018,182000,517684180,18500,18500,18500,18500,0
|
|
20231018,181900,517684180,18500,18500,18500,18500,0
|
|
20231018,181800,517684180,18500,18500,18500,18500,0
|
|
20231018,181700,517684180,18500,18500,18500,18500,0
|
|
20231018,181600,517684180,18500,18500,18500,18500,0
|
|
20231018,181500,517684180,18500,18500,18500,18500,0
|
|
20231018,181400,517684180,18500,18500,18500,18500,0
|
|
20231018,181300,517684180,18500,18500,18500,18500,0
|
|
20231018,181200,517684180,18500,18500,18500,18500,0
|
|
20231018,181100,517684180,18500,18500,18500,18500,0
|
|
20231018,181000,517684180,18500,18500,18500,18500,0
|
|
20231018,180900,517684180,18500,18500,18500,18500,0
|
|
20231018,180800,517684180,18500,18500,18500,18500,0
|
|
20231018,180700,517684180,18500,18500,18500,18500,0
|
|
20231018,180600,517684180,18500,18500,18500,18500,0
|
|
20231018,180500,517684180,18500,18500,18500,18500,0
|
|
20231018,180400,517684180,18500,18500,18500,18500,0
|
|
20231018,180300,517684180,18500,18500,18500,18500,0
|
|
20231018,180200,517684180,18500,18500,18500,18500,0
|
|
20231018,180100,517684180,18500,18500,18500,18500,0
|
|
20231018,180000,517684180,18500,18500,18500,18500,0
|
|
20231018,175900,517684180,18500,18500,18500,18500,0
|
|
20231018,175800,517684180,18500,18500,18500,18500,0
|
|
20231018,175700,517684180,18500,18500,18500,18500,0
|
|
20231018,175600,517684180,18500,18500,18500,18500,0
|
|
20231018,175500,517684180,18500,18500,18500,18500,0
|
|
20231018,175400,517684180,18500,18500,18500,18500,0
|
|
20231018,175300,517684180,18500,18500,18500,18500,712
|
|
20231018,175200,517684180,18500,18500,18500,18500,0
|
|
20231018,175100,517684180,18500,18500,18500,18500,0
|
|
20231018,175000,517684180,18500,18500,18500,18500,0
|
|
20231018,174900,517684180,18500,18500,18500,18500,0
|
|
20231018,174800,517684180,18500,18500,18500,18500,0
|
|
20231018,174700,517684180,18500,18500,18500,18500,0
|
|
20231018,174600,517684180,18500,18500,18500,18500,0
|
|
20231018,174500,517684180,18500,18500,18500,18500,0
|
|
20231018,174400,517684180,18500,18500,18500,18500,0
|
|
20231018,174300,517684180,18500,18500,18500,18500,0
|
|
20231018,174200,517684180,18500,18500,18500,18500,0
|
|
20231018,174100,517684180,18500,18500,18500,18500,0
|
|
20231018,174000,517684180,18500,18500,18500,18500,0
|
|
20231018,173900,517684180,18500,18500,18500,18500,0
|
|
20231018,173800,517684180,18500,18500,18500,18500,0
|
|
20231018,173700,517684180,18500,18500,18500,18500,0
|
|
20231018,173600,517684180,18500,18500,18500,18500,0
|
|
20231018,173500,517684180,18500,18500,18500,18500,0
|
|
20231018,173400,517684180,18500,18500,18500,18500,0
|
|
20231018,173300,517684180,18500,18500,18500,18500,0
|
|
20231018,173200,517684180,18500,18500,18500,18500,0
|
|
20231018,173100,517684180,18500,18500,18500,18500,0
|
|
20231018,173000,517684180,18500,18500,18500,18500,0
|
|
20231018,172900,517684180,18500,18500,18500,18500,0
|
|
20231018,172800,517684180,18500,18500,18500,18500,0
|
|
20231018,172700,517684180,18500,18500,18500,18500,0
|
|
20231018,172600,517684180,18500,18500,18500,18500,0
|
|
20231018,172500,517684180,18500,18500,18500,18500,0
|
|
20231018,172400,517684180,18500,18500,18500,18500,0
|
|
20231018,172300,517684180,18500,18500,18500,18500,712
|
|
20231018,172200,517684180,18500,18500,18500,18500,0
|
|
20231018,172100,517684180,18500,18500,18500,18500,0
|
|
20231018,172000,517684180,18500,18500,18500,18500,0
|
|
20231018,171900,517684180,18500,18500,18500,18500,0
|
|
20231018,171800,517684180,18500,18500,18500,18500,0
|
|
20231018,171700,517684180,18500,18500,18500,18500,0
|
|
20231018,171600,517684180,18500,18500,18500,18500,0
|
|
20231018,171500,517684180,18500,18500,18500,18500,0
|
|
20231018,171400,517684180,18500,18500,18500,18500,0
|
|
20231018,171300,517684180,18500,18500,18500,18500,0
|
|
20231018,171200,517684180,18500,18500,18500,18500,0
|
|
20231018,171100,517684180,18500,18500,18500,18500,0
|
|
20231018,171000,517684180,18500,18500,18500,18500,0
|
|
20231018,170900,517684180,18500,18500,18500,18500,0
|
|
20231018,170800,517684180,18500,18500,18500,18500,0
|
|
20231018,170700,517684180,18500,18500,18500,18500,0
|
|
20231018,170600,517684180,18500,18500,18500,18500,0
|
|
20231018,170500,517684180,18500,18500,18500,18500,0
|
|
20231018,170400,517684180,18500,18500,18500,18500,0
|
|
20231018,170300,517684180,18500,18500,18500,18500,0
|
|
20231018,170200,517684180,18500,18500,18500,18500,0
|
|
20231018,170100,517684180,18500,18500,18500,18500,0
|
|
20231018,170000,517684180,18500,18500,18500,18500,0
|
|
20231018,165900,517684180,18500,18500,18500,18500,0
|
|
20231018,165800,517684180,18500,18500,18500,18500,0
|
|
20231018,165700,517684180,18500,18500,18500,18500,0
|
|
20231018,165600,517684180,18500,18500,18500,18500,0
|
|
20231018,165500,517684180,18500,18500,18500,18500,0
|
|
20231018,165400,517684180,18500,18500,18500,18500,0
|
|
20231018,165300,517684180,18500,18500,18500,18500,712
|
|
20231018,165200,517684180,18500,18500,18500,18500,0
|
|
20231018,165100,517684180,18500,18500,18500,18500,0
|
|
20231018,165000,517684180,18500,18500,18500,18500,0
|
|
20231018,164900,517684180,18500,18500,18500,18500,0
|
|
20231018,164800,517684180,18500,18500,18500,18500,0
|
|
20231018,164700,517684180,18500,18500,18500,18500,0
|
|
20231018,164600,517684180,18500,18500,18500,18500,0
|
|
20231018,164500,517684180,18500,18500,18500,18500,0
|
|
20231018,164400,517684180,18500,18500,18500,18500,0
|
|
20231018,164300,517684180,18500,18500,18500,18500,0
|
|
20231018,164200,517684180,18500,18500,18500,18500,0
|
|
20231018,164100,517684180,18500,18500,18500,18500,0
|
|
20231018,164000,517684180,18500,18500,18500,18500,0
|
|
20231018,163900,517684180,18500,18500,18500,18500,0
|
|
20231018,163800,517684180,18500,18500,18500,18500,0
|
|
20231018,163700,517684180,18500,18500,18500,18500,0
|
|
20231018,163600,517684180,18500,18500,18500,18500,0
|
|
20231018,163500,517684180,18500,18500,18500,18500,0
|
|
20231018,163400,517684180,18500,18500,18500,18500,0
|
|
20231018,163300,517684180,18500,18500,18500,18500,0
|
|
20231018,163200,517684180,18500,18500,18500,18500,0
|
|
20231018,163100,517684180,18500,18500,18500,18500,0
|
|
20231018,163000,517684180,18500,18500,18500,18500,0
|
|
20231018,162900,517684180,18500,18500,18500,18500,0
|
|
20231018,162800,517684180,18500,18500,18500,18500,0
|
|
20231018,162700,517684180,18500,18500,18500,18500,0
|
|
20231018,162600,517684180,18500,18500,18500,18500,0
|
|
20231018,162500,517684180,18500,18500,18500,18500,0
|
|
20231018,162400,517684180,18500,18500,18500,18500,0
|
|
20231018,162300,517684180,18500,18500,18500,18500,712
|
|
20231018,162200,517684180,18500,18500,18500,18500,0
|
|
20231018,162100,517684180,18500,18500,18500,18500,0
|
|
20231018,162000,517684180,18500,18500,18500,18500,0
|
|
20231018,161900,517684180,18500,18500,18500,18500,0
|
|
20231018,161800,517684180,18500,18500,18500,18500,0
|
|
20231018,161700,517684180,18500,18500,18500,18500,0
|
|
20231018,161600,517684180,18500,18500,18500,18500,0
|
|
20231018,161500,517684180,18500,18500,18500,18500,0
|
|
20231018,161400,517684180,18500,18500,18500,18500,0
|
|
20231018,161300,517684180,18500,18500,18500,18500,0
|
|
20231018,161200,517684180,18500,18500,18500,18500,0
|
|
20231018,161100,517684180,18500,18500,18500,18500,0
|
|
20231018,161000,517684180,18500,18500,18500,18500,0
|
|
20231018,160900,517684180,18500,18500,18500,18500,0
|
|
20231018,160800,517684180,18500,18500,18500,18500,0
|
|
20231018,160700,517684180,18500,18500,18500,18500,0
|
|
20231018,160600,517684180,18500,18500,18500,18500,0
|
|
20231018,160500,517684180,18500,18500,18500,18500,0
|
|
20231018,160400,517684180,18500,18500,18500,18500,0
|
|
20231018,160300,517684180,18500,18500,18500,18500,0
|
|
20231018,160200,517684180,18500,18500,18500,18500,0
|
|
20231018,160100,517684180,18500,18500,18500,18500,0
|
|
20231018,160000,517684180,18500,18500,18500,18500,0
|
|
20231018,155900,517684180,18500,18500,18500,18500,0
|
|
20231018,155800,517684180,18500,18500,18500,18500,0
|
|
20231018,155700,517684180,18500,18500,18500,18500,0
|
|
20231018,155600,517684180,18500,18500,18500,18500,0
|
|
20231018,155500,517684180,18500,18500,18500,18500,0
|
|
20231018,155400,517684180,18500,18500,18500,18500,0
|
|
20231018,155300,517684180,18500,18500,18500,18500,712
|
|
20231018,155200,517684180,18500,18500,18500,18500,0
|
|
20231018,155100,517684180,18500,18500,18500,18500,0
|
|
20231018,155000,517684180,18500,18500,18500,18500,0
|
|
20231018,154900,517684180,18500,18500,18500,18500,0
|
|
20231018,154800,517684180,18500,18500,18500,18500,0
|
|
20231018,154700,517684180,18500,18500,18500,18500,0
|
|
20231018,154600,517684180,18500,18500,18500,18500,0
|
|
20231018,154500,517684180,18500,18500,18500,18500,0
|
|
20231018,154400,517684180,18500,18500,18500,18500,0
|
|
20231018,154300,517684180,18500,18500,18500,18500,0
|
|
20231018,154200,517684180,18500,18500,18500,18500,0
|
|
20231018,154100,517684180,18500,18500,18500,18500,0
|
|
20231018,154000,517684180,18500,18500,18500,18500,0
|
|
20231018,153900,517684180,18500,18500,18500,18500,0
|
|
20231018,153800,517684180,18500,18500,18500,18500,0
|
|
20231018,153700,517684180,18500,18500,18500,18500,0
|
|
20231018,153600,517684180,18500,18500,18500,18500,0
|
|
20231018,153500,517684180,18500,18500,18500,18500,0
|
|
20231018,153400,517684180,18500,18500,18500,18500,0
|
|
20231018,153300,517684180,18500,18500,18500,18500,0
|
|
20231018,153200,517684180,18500,18500,18500,18500,0
|
|
20231018,153100,517684180,18500,18500,18500,18500,0
|
|
20231018,153000,517684180,18500,18500,18500,18500,712
|
|
20231018,152900,504512180,18410,18410,18410,18410,0
|
|
20231018,152800,504512180,18410,18410,18410,18410,0
|
|
20231018,152700,504512180,18410,18410,18410,18410,0
|
|
20231018,152600,504512180,18410,18410,18410,18410,0
|
|
20231018,152500,504512180,18410,18410,18410,18410,0
|
|
20231018,152400,504512180,18410,18410,18410,18410,0
|
|
20231018,152300,504512180,18410,18410,18410,18410,0
|
|
20231018,152200,504512180,18410,18410,18410,18410,0
|
|
20231018,152100,504512180,18410,18410,18410,18410,0
|
|
20231018,152000,504512180,18410,18410,18410,18410,0
|
|
20231018,151900,504512180,18410,18520,18520,18410,23
|
|
20231018,151800,504087940,18540,18540,18540,18540,0
|
|
20231018,151700,504087940,18540,18530,18540,18530,30
|
|
20231018,151600,503532010,18530,18520,18530,18520,26
|
|
20231018,151500,503050470,18450,18520,18520,18450,21
|
|
20231018,151400,502661620,18550,18410,18550,18410,173
|
|
20231018,151300,499464500,18430,18430,18430,18430,3
|
|
20231018,151200,499409210,18430,18430,18430,18430,25
|
|
20231018,151100,498948460,18440,18480,18480,18440,28
|
|
20231018,151000,498431220,18480,18480,18480,18480,1
|
|
20231018,150900,498412740,18480,18420,18490,18420,55
|
|
20231018,150800,497398840,18430,18460,18460,18410,135
|
|
20231018,150700,494910060,18470,18470,18470,18470,23
|
|
20231018,150600,494485250,18470,18480,18490,18470,29
|
|
20231018,150500,493949240,18490,18490,18490,18490,0
|
|
20231018,150400,493949240,18490,18500,18520,18490,26
|
|
20231018,150300,493468050,18470,18490,18490,18470,101
|
|
20231018,150200,491601540,18500,18500,18500,18500,30
|
|
20231018,150100,491046540,18500,18530,18530,18500,133
|
|
20231018,150000,488584300,18470,18470,18470,18470,4
|
|
20231018,145900,488510420,18570,18470,18570,18470,250
|
|
20231018,145800,483876940,18500,18410,18500,18410,547
|
|
20231018,145700,473775550,18400,18410,18410,18400,31
|
|
20231018,145600,473204920,18390,18390,18390,18390,0
|
|
20231018,145500,473204920,18390,18390,18390,18390,0
|
|
20231018,145400,473204920,18390,18400,18400,18390,225
|
|
20231018,145300,469066940,18390,18390,18390,18390,15
|
|
20231018,145200,468791090,18390,18400,18410,18390,186
|
|
20231018,145100,465368800,18400,18400,18400,18400,0
|
|
20231018,145000,465368800,18400,18400,18400,18400,45
|
|
20231018,144900,464540800,18400,18400,18400,18400,27
|
|
20231018,144800,464044000,18390,18390,18390,18390,1
|
|
20231018,144700,464025610,18400,18400,18400,18400,22
|
|
20231018,144600,463620810,18400,18400,18400,18400,0
|
|
20231018,144500,463620810,18400,18390,18400,18390,28
|
|
20231018,144400,463105620,18400,18400,18400,18400,22
|
|
20231018,144300,462700820,18400,18400,18400,18400,0
|
|
20231018,144200,462700820,18400,18390,18400,18390,3
|
|
20231018,144100,462645640,18390,18390,18390,18390,1
|
|
20231018,144000,462627250,18390,18380,18390,18380,153
|
|
20231018,143900,459814880,18400,18390,18400,18390,19
|
|
20231018,143800,459465460,18400,18390,18400,18390,30
|
|
20231018,143700,458913500,18390,18400,18400,18390,40
|
|
20231018,143600,458177680,18400,18400,18400,18400,0
|
|
20231018,143500,458177680,18400,18400,18400,18400,27
|
|
20231018,143400,457680880,18390,18390,18390,18390,1
|
|
20231018,143300,457662490,18400,18400,18400,18400,23
|
|
20231018,143200,457239290,18400,18410,18410,18400,111
|
|
20231018,143100,455196650,18400,18400,18400,18400,43
|
|
20231018,143000,454405450,18390,18390,18390,18390,1
|
|
20231018,142900,454387060,18410,18410,18410,18410,35
|
|
20231018,142800,453742710,18390,18390,18390,18390,13
|
|
20231018,142700,453503640,18370,18370,18370,18370,0
|
|
20231018,142600,453503640,18370,18370,18370,18370,1
|
|
20231018,142500,453485270,18370,18330,18370,18330,265
|
|
20231018,142400,448620580,18330,18330,18330,18330,22
|
|
20231018,142300,448217320,18320,18330,18330,18320,47
|
|
20231018,142200,447356050,18330,18330,18330,18330,24
|
|
20231018,142100,446916130,18320,18320,18320,18320,1
|
|
20231018,142000,446897810,18330,18330,18330,18330,29
|
|
20231018,141900,446366240,18320,18320,18320,18320,0
|
|
20231018,141800,446366240,18320,18320,18320,18310,125
|
|
20231018,141700,444076910,18330,18330,18330,18330,0
|
|
20231018,141600,444076910,18330,18330,18330,18330,0
|
|
20231018,141500,444076910,18330,18310,18330,18310,184
|
|
20231018,141400,440707380,18320,18330,18330,18320,43
|
|
20231018,141300,439919610,18320,18310,18320,18310,121
|
|
20231018,141200,437703880,18310,18310,18310,18310,92
|
|
20231018,141100,436019360,18310,18310,18310,18310,32
|
|
20231018,141000,435433440,18310,18320,18320,18310,29
|
|
20231018,140900,434902210,18310,18310,18310,18310,100
|
|
20231018,140800,433071210,18320,18310,18320,18310,35
|
|
20231018,140700,432430120,18310,18310,18310,18310,1
|
|
20231018,140600,432411810,18320,18320,18320,18320,89
|
|
20231018,140500,430781330,18330,18330,18330,18330,25
|
|
20231018,140400,430323080,18310,18310,18310,18310,0
|
|
20231018,140300,430323080,18310,18310,18310,18310,0
|
|
20231018,140200,430323080,18310,18310,18310,18310,0
|
|
20231018,140100,430323080,18310,18320,18320,18310,448
|
|
20231018,140000,422119830,18320,18320,18320,18310,106
|
|
20231018,135900,420178910,18310,18330,18330,18300,131
|
|
20231018,135800,417781350,18330,18290,18330,18290,276
|
|
20231018,135700,412728890,18290,18340,18340,18290,644
|
|
20231018,135600,400943820,18350,18360,18360,18350,25
|
|
20231018,135500,400484830,18360,18360,18360,18360,8
|
|
20231018,135400,400337950,18370,18360,18370,18360,32
|
|
20231018,135300,399750180,18360,18340,18360,18340,255
|
|
20231018,135200,395070010,18350,18350,18350,18350,1
|
|
20231018,135100,395051660,18350,18350,18350,18350,24
|
|
20231018,135000,394611260,18360,18360,18360,18360,4
|
|
20231018,134900,394537820,18370,18360,18380,18360,56
|
|
20231018,134800,393509400,18360,18370,18370,18360,412
|
|
20231018,134700,385944810,18360,18410,18410,18360,9
|
|
20231018,134600,385779360,18400,18410,18410,18400,54
|
|
20231018,134500,384785280,18420,18420,18420,18420,0
|
|
20231018,134400,384785280,18420,18420,18420,18420,1
|
|
20231018,134300,384766860,18420,18440,18440,18420,54
|
|
20231018,134200,383771420,18430,18430,18430,18430,4
|
|
20231018,134100,383697700,18440,18440,18440,18440,25
|
|
20231018,134000,383236700,18440,18450,18450,18440,12
|
|
20231018,133900,383015410,18460,18460,18460,18460,24
|
|
20231018,133800,382572370,18450,18450,18450,18450,16
|
|
20231018,133700,382277170,18460,18450,18460,18450,27
|
|
20231018,133600,381778760,18450,18440,18450,18440,8
|
|
20231018,133500,381631180,18440,18440,18440,18440,11
|
|
20231018,133400,381428340,18440,18440,18440,18440,33
|
|
20231018,133300,380819820,18430,18460,18460,18430,152
|
|
20231018,133200,378016720,18470,18470,18470,18470,0
|
|
20231018,133100,378016720,18470,18450,18470,18440,91
|
|
20231018,133000,376337950,18480,18460,18480,18460,20
|
|
20231018,132900,375968710,18450,18440,18480,18440,535
|
|
20231018,132800,366094360,18440,18430,18440,18430,39
|
|
20231018,132700,365375530,18430,18420,18430,18420,28
|
|
20231018,132600,364859500,18430,18410,18430,18410,42
|
|
20231018,132500,364085950,18410,18410,18410,18410,21
|
|
20231018,132400,363699340,18400,18400,18400,18400,22
|
|
20231018,132300,363294540,18400,18400,18400,18400,0
|
|
20231018,132200,363294540,18400,18400,18400,18400,1
|
|
20231018,132100,363276140,18390,18380,18390,18380,24
|
|
20231018,132000,362834860,18390,18390,18390,18390,15
|
|
20231018,131900,362559010,18380,18380,18380,18380,86
|
|
20231018,131800,360978330,18390,18390,18390,18390,0
|
|
20231018,131700,360978330,18390,18380,18390,18380,53
|
|
20231018,131600,360004180,18370,18370,18370,18360,96
|
|
20231018,131500,358241350,18370,18370,18370,18370,23
|
|
20231018,131400,357818840,18360,18360,18370,18360,3
|
|
20231018,131300,357763750,18360,18360,18360,18360,22
|
|
20231018,131200,357359830,18360,18370,18370,18360,62
|
|
20231018,131100,356221270,18360,18360,18360,18360,0
|
|
20231018,131000,356221270,18360,18360,18360,18360,17
|
|
20231018,130900,355909150,18360,18360,18360,18360,36
|
|
20231018,130800,355248190,18360,18360,18360,18340,10
|
|
20231018,130700,355064670,18310,18310,18310,18310,0
|
|
20231018,130600,355064670,18310,18330,18330,18310,74
|
|
20231018,130500,353709270,18370,18360,18370,18360,22
|
|
20231018,130400,353305150,18350,18380,18380,18350,28
|
|
20231018,130300,352790590,18390,18390,18390,18390,0
|
|
20231018,130200,352790590,18390,18390,18390,18390,0
|
|
20231018,130100,352790590,18390,18310,18390,18310,47
|
|
20231018,130000,351929240,18300,18300,18300,18300,107
|
|
20231018,125900,349971140,18300,18300,18300,18300,62
|
|
20231018,125800,348836540,18300,18300,18300,18300,53
|
|
20231018,125700,347866640,18300,18300,18300,18300,33
|
|
20231018,125600,347262740,18310,18310,18310,18310,0
|
|
20231018,125500,347262740,18310,18300,18310,18300,5
|
|
20231018,125400,347171200,18300,18300,18300,18300,61
|
|
20231018,125300,346054900,18300,18300,18300,18300,0
|
|
20231018,125200,346054900,18300,18300,18300,18300,0
|
|
20231018,125100,346054900,18300,18300,18300,18300,62
|
|
20231018,125000,344920300,18310,18310,18310,18310,8
|
|
20231018,124900,344773820,18310,18300,18310,18300,92
|
|
20231018,124800,343090190,18300,18300,18300,18300,0
|
|
20231018,124700,343090190,18300,18300,18300,18300,0
|
|
20231018,124600,343090190,18300,18310,18310,18300,1913
|
|
20231018,124500,308077670,18310,18310,18310,18310,20
|
|
20231018,124400,307711470,18320,18320,18320,18320,1491
|
|
20231018,124300,280396350,18320,18320,18330,18320,82
|
|
20231018,124200,278894100,18320,18320,18320,18320,500
|
|
20231018,124100,269734100,18330,18330,18330,18330,30
|
|
20231018,124000,269184200,18340,18340,18340,18340,0
|
|
20231018,123900,269184200,18340,18340,18340,18340,1
|
|
20231018,123800,269165860,18330,18320,18330,18320,94
|
|
20231018,123700,267443450,18320,18330,18330,18320,132
|
|
20231018,123600,265024040,18330,18330,18330,18330,64
|
|
20231018,123500,263850920,18340,18340,18340,18340,0
|
|
20231018,123400,263850920,18340,18340,18340,18340,23
|
|
20231018,123300,263429100,18330,18330,18330,18330,66
|
|
20231018,123200,262219320,18340,18340,18340,18340,1
|
|
20231018,123100,262200980,18330,18330,18330,18330,0
|
|
20231018,123000,262200980,18330,18330,18330,18330,62
|
|
20231018,122900,261064520,18340,18340,18340,18340,10
|
|
20231018,122800,260881120,18330,18330,18330,18330,61
|
|
20231018,122700,259762990,18330,18330,18330,18330,189
|
|
20231018,122600,256298620,18330,18330,18330,18330,0
|
|
20231018,122500,256298620,18330,18340,18340,18330,96
|
|
20231018,122400,254538600,18340,18340,18340,18340,0
|
|
20231018,122300,254538600,18340,18340,18340,18340,0
|
|
20231018,122200,254538600,18340,18340,18340,18340,81
|
|
20231018,122100,253053060,18360,18360,18360,18360,0
|
|
20231018,122000,253053060,18360,18330,18380,18330,72
|
|
20231018,121900,251732910,18330,18330,18330,18330,0
|
|
20231018,121800,251732910,18330,18330,18330,18330,0
|
|
20231018,121700,251732910,18330,18330,18330,18330,61
|
|
20231018,121600,250614780,18440,18350,18440,18350,55
|
|
20231018,121500,249604490,18330,18330,18330,18330,0
|
|
20231018,121400,249604490,18330,18330,18340,18330,191
|
|
20231018,121300,246103240,18340,18340,18340,18340,2
|
|
20231018,121200,246066560,18340,18340,18340,18340,45
|
|
20231018,121100,245241260,18330,18330,18330,18330,122
|
|
20231018,121000,243005000,18330,18330,18330,18330,0
|
|
20231018,120900,243005000,18330,18330,18330,18330,41
|
|
20231018,120800,242253470,18340,18340,18340,18340,0
|
|
20231018,120700,242253470,18340,18340,18340,18340,0
|
|
20231018,120600,242253470,18340,18340,18340,18340,3
|
|
20231018,120500,242198450,18340,18340,18340,18340,0
|
|
20231018,120400,242198450,18340,18370,18370,18340,23
|
|
20231018,120300,241775970,18370,18380,18380,18370,4
|
|
20231018,120200,241702480,18380,18370,18380,18370,12
|
|
20231018,120100,241481930,18380,18330,18430,18330,99
|
|
20231018,120000,239665330,18380,18370,18380,18370,6
|
|
20231018,115900,239555090,18440,18370,18440,18370,15
|
|
20231018,115800,239279030,18310,18310,18310,18310,62
|
|
20231018,115700,238143810,18370,18370,18370,18370,5
|
|
20231018,115600,238051960,18430,18310,18430,18310,112
|
|
20231018,115500,235999080,18330,18310,18330,18310,3
|
|
20231018,115400,235944130,18320,18320,18320,18320,6
|
|
20231018,115300,235834210,18310,18310,18320,18310,68
|
|
20231018,115200,234589080,18310,18310,18310,18310,0
|
|
20231018,115100,234589080,18310,18310,18310,18310,64
|
|
20231018,115000,233417240,18310,18320,18320,18310,3
|
|
20231018,114900,233362300,18310,18310,18310,18310,2
|
|
20231018,114800,233325680,18310,18310,18310,18310,61
|
|
20231018,114700,232208770,18320,18320,18320,18320,0
|
|
20231018,114600,232208770,18320,18310,18320,18310,24
|
|
20231018,114500,231769320,18300,18310,18310,18300,110
|
|
20231018,114400,229755840,18310,18310,18310,18310,0
|
|
20231018,114300,229755840,18310,18320,18320,18310,160
|
|
20231018,114200,226825460,18330,18330,18330,18320,4
|
|
20231018,114100,226752160,18320,18320,18320,18320,0
|
|
20231018,114000,226752160,18320,18320,18320,18320,62
|
|
20231018,113900,225616320,18330,18320,18330,18320,6
|
|
20231018,113800,225506370,18320,18320,18320,18320,0
|
|
20231018,113700,225506370,18320,18320,18320,18320,64
|
|
20231018,113600,224333890,18320,18320,18320,18320,3
|
|
20231018,113500,224278930,18330,18330,18330,18330,101
|
|
20231018,113400,222427600,18340,18330,18340,18330,6
|
|
20231018,113300,222317610,18330,18330,18330,18330,6
|
|
20231018,113200,222207630,18330,18340,18340,18330,63
|
|
20231018,113100,221052820,18340,18340,18340,18340,3
|
|
20231018,113000,220997800,18330,18330,18330,18330,23
|
|
20231018,112900,220576210,18320,18320,18320,18320,87
|
|
20231018,112800,218982370,18330,18330,18330,18330,0
|
|
20231018,112700,218982370,18330,18330,18330,18330,65
|
|
20231018,112600,217790920,18330,18330,18330,18330,12
|
|
20231018,112500,217570960,18330,18330,18330,18330,8
|
|
20231018,112400,217424320,18330,18330,18330,18330,62
|
|
20231018,112300,216287860,18340,18340,18340,18340,0
|
|
20231018,112200,216287860,18340,18340,18340,18340,250
|
|
20231018,112100,211702860,18340,18340,18340,18340,113
|
|
20231018,112000,209630440,18340,18340,18340,18340,9
|
|
20231018,111900,209465380,18340,18340,18340,18340,53
|
|
20231018,111800,208493360,18380,18380,18380,18380,0
|
|
20231018,111700,208493360,18380,18360,18380,18360,26
|
|
20231018,111600,208015950,18340,18340,18340,18340,61
|
|
20231018,111500,206897210,18360,18360,18360,18360,1
|
|
20231018,111400,206878850,18350,18340,18350,18340,57
|
|
20231018,111300,205833030,18350,18350,18350,18350,23
|
|
20231018,111200,205410980,18340,18340,18340,18340,109
|
|
20231018,111100,203411920,18340,18340,18340,18340,1
|
|
20231018,111000,203393580,18370,18370,18370,18370,1
|
|
20231018,110900,203375210,18370,18370,18370,18370,0
|
|
20231018,110800,203375210,18370,18370,18370,18370,43
|
|
20231018,110700,202585300,18400,18400,18400,18400,1
|
|
20231018,110600,202566900,18440,18380,18440,18380,56
|
|
20231018,110500,201537560,18380,18430,18440,18380,28
|
|
20231018,110400,201021750,18450,18450,18450,18450,0
|
|
20231018,110300,201021750,18450,18330,18450,18330,532
|
|
20231018,110200,191232390,18330,18330,18330,18330,0
|
|
20231018,110100,191232390,18330,18320,18330,18320,12
|
|
20231018,110000,191012540,18310,18310,18310,18300,81
|
|
20231018,105900,189530040,18300,18300,18300,18300,7
|
|
20231018,105800,189401940,18310,18310,18310,18310,51
|
|
20231018,105700,188468130,18310,18310,18310,18310,0
|
|
20231018,105600,188468130,18310,18310,18310,18310,74
|
|
20231018,105500,187113190,18300,18310,18320,18300,12
|
|
20231018,105400,186893540,18330,18330,18330,18330,0
|
|
20231018,105300,186893540,18330,18330,18330,18330,19
|
|
20231018,105200,186545270,18330,18320,18330,18300,68
|
|
20231018,105100,185300690,18310,18280,18310,18280,106
|
|
20231018,105000,183361330,18290,18280,18290,18280,63
|
|
20231018,104900,182209680,18280,18280,18280,18280,0
|
|
20231018,104800,182209680,18280,18290,18290,18280,44
|
|
20231018,104700,181405320,18290,18290,18290,18290,12
|
|
20231018,104600,181185840,18290,18300,18300,18290,307
|
|
20231018,104500,175567780,18300,18290,18300,18290,79
|
|
20231018,104400,174122770,18290,18290,18290,18290,3
|
|
20231018,104300,174067900,18290,18290,18310,18290,6
|
|
20231018,104200,173958140,18300,18300,18310,18300,361
|
|
20231018,104100,167351830,18300,18290,18300,18290,101
|
|
20231018,104000,165503640,18290,18300,18300,18290,136
|
|
20231018,103900,163014880,18290,18300,18300,18290,208
|
|
20231018,103800,159210030,18310,18310,18310,18310,104
|
|
20231018,103700,157305790,18320,18320,18320,18320,6
|
|
20231018,103600,157195870,18320,18330,18330,18320,7
|
|
20231018,103500,157067580,18330,18340,18340,18330,29
|
|
20231018,103400,156535890,18340,18340,18340,18330,25
|
|
20231018,103300,156077400,18340,18340,18340,18340,11
|
|
20231018,103200,155875660,18380,18330,18380,18330,60
|
|
20231018,103100,154775810,18330,18340,18380,18330,4
|
|
20231018,103000,154702430,18310,18320,18320,18310,26
|
|
20231018,102900,154226350,18330,18310,18330,18310,297
|
|
20231018,102800,148786600,18310,18310,18310,18310,2
|
|
20231018,102700,148749980,18320,18320,18320,18320,0
|
|
20231018,102600,148749980,18320,18320,18320,18320,1
|
|
20231018,102500,148731660,18400,18400,18400,18400,0
|
|
20231018,102400,148731660,18400,18400,18400,18400,1
|
|
20231018,102300,148713260,18290,18300,18360,18290,162
|
|
20231018,102200,145749040,18290,18280,18290,18280,171
|
|
20231018,102100,142622150,18280,18280,18280,18280,0
|
|
20231018,102000,142622150,18280,18290,18290,18280,74
|
|
20231018,101900,141269410,18290,18290,18290,18290,1
|
|
20231018,101800,141251120,18290,18300,18300,18280,110
|
|
20231018,101700,139239650,18290,18290,18290,18290,0
|
|
20231018,101600,139239650,18290,18290,18290,18290,9
|
|
20231018,101500,139075040,18300,18310,18310,18290,67
|
|
20231018,101400,137849540,18280,18330,18330,18280,21
|
|
20231018,101300,137465610,18270,18330,18330,18270,2304
|
|
20231018,101200,95319600,18360,18360,18360,18360,0
|
|
20231018,101100,95319600,18360,18330,18360,18330,190
|
|
20231018,101000,91836310,18320,18330,18330,18320,91
|
|
20231018,100900,90169160,18360,18360,18360,18360,0
|
|
20231018,100800,90169160,18360,18360,18360,18360,139
|
|
20231018,100700,87617120,18370,18370,18370,18370,1
|
|
20231018,100600,87598750,18360,18340,18360,18340,10
|
|
20231018,100500,87415260,18330,18330,18330,18330,70
|
|
20231018,100400,86132160,18330,18340,18340,18330,10
|
|
20231018,100300,85948850,18330,18340,18340,18330,120
|
|
20231018,100200,83749230,18330,18330,18330,18330,120
|
|
20231018,100100,81549630,18340,18380,18380,18340,2075
|
|
20231018,100000,43432970,18400,18400,18400,18400,1
|
|
20231018,095900,43414570,18370,18410,18410,18370,460
|
|
20231018,095800,34960070,18390,18390,18390,18390,4
|
|
20231018,095700,34886510,18380,18380,18380,18380,72
|
|
20231018,095600,33563150,18380,18380,18380,18380,0
|
|
20231018,095500,33563150,18380,18380,18380,18380,71
|
|
20231018,095400,32258170,18420,18420,18420,18420,20
|
|
20231018,095300,31889770,18390,18390,18390,18390,12
|
|
20231018,095200,31669090,18420,18420,18420,18420,1
|
|
20231018,095100,31650670,18420,18420,18420,18420,0
|
|
20231018,095000,31650670,18420,18420,18420,18420,1
|
|
20231018,094900,31632250,18420,18390,18420,18390,5
|
|
20231018,094800,31540270,18380,18380,18380,18380,0
|
|
20231018,094700,31540270,18380,18380,18380,18380,0
|
|
20231018,094600,31540270,18380,18390,18390,18380,30
|
|
20231018,094500,30988850,18390,18390,18390,18390,0
|
|
20231018,094400,30988850,18390,18390,18390,18390,0
|
|
20231018,094300,30988850,18390,18390,18390,18390,0
|
|
20231018,094200,30988850,18390,18390,18390,18390,8
|
|
20231018,094100,30841730,18420,18420,18420,18420,0
|
|
20231018,094000,30841730,18420,18420,18420,18420,1
|
|
20231018,093900,30823310,18370,18370,18370,18370,0
|
|
20231018,093800,30823310,18370,18370,18370,18370,0
|
|
20231018,093700,30823310,18370,18370,18370,18370,0
|
|
20231018,093600,30823310,18370,18450,18450,18370,171
|
|
20231018,093500,27680000,18460,18460,18460,18460,0
|
|
20231018,093400,27680000,18460,18460,18460,18460,0
|
|
20231018,093300,27680000,18460,18460,18460,18460,10
|
|
20231018,093200,27495400,18470,18470,18470,18470,352
|
|
20231018,093100,20993960,18470,18470,18470,18470,12
|
|
20231018,093000,20772320,18470,18470,18470,18470,0
|
|
20231018,092900,20772320,18470,18470,18470,18470,16
|
|
20231018,092800,20476800,18470,18470,18470,18470,1
|
|
20231018,092700,20458330,18460,18440,18460,18440,165
|
|
20231018,092600,17414200,18430,18380,18430,18380,24
|
|
20231018,092500,16972280,18380,18380,18380,18380,0
|
|
20231018,092400,16972280,18380,18360,18380,18360,39
|
|
20231018,092300,16255860,18360,18360,18360,18360,54
|
|
20231018,092200,15264420,18360,18370,18370,18360,76
|
|
20231018,092100,13868870,18350,18350,18350,18350,0
|
|
20231018,092000,13868870,18350,18370,18370,18350,46
|
|
20231018,091900,13024180,18380,18400,18400,18380,21
|
|
20231018,091800,12637800,18470,18470,18470,18470,0
|
|
20231018,091700,12637800,18470,18470,18470,18470,0
|
|
20231018,091600,12637800,18470,18470,18470,18470,1
|
|
20231018,091500,12619330,18370,18380,18380,18370,14
|
|
20231018,091400,12362100,18380,18380,18380,18380,0
|
|
20231018,091300,12362100,18380,18380,18380,18380,13
|
|
20231018,091200,12123160,18370,18370,18370,18370,0
|
|
20231018,091100,12123160,18370,18370,18370,18370,1
|
|
20231018,091000,12104790,18530,18530,18530,18530,0
|
|
20231018,090900,12104790,18530,18530,18530,18530,10
|
|
20231018,090800,11919490,18530,18330,18530,18330,11
|
|
20231018,090700,11717460,18330,18340,18340,18330,205
|
|
20231018,090600,7959750,18330,18330,18330,18330,1
|
|
20231018,090500,7941420,18320,18360,18360,18320,108
|
|
20231018,090400,5960140,18360,18360,18360,18350,82
|
|
20231018,090300,4454700,18360,18360,18360,18360,9
|
|
20231018,090200,4289460,18570,18570,18570,18570,0
|
|
20231018,090100,4289460,18570,18570,18570,18570,0
|
|
20231018,090000,4289460,18570,18330,18570,18330,234
|