599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,185600,532445160,18050,18050,18050,18050,243
|
|
20231030,185500,532445160,18050,18050,18050,18050,0
|
|
20231030,185400,532445160,18050,18050,18050,18050,0
|
|
20231030,185300,532445160,18050,18050,18050,18050,0
|
|
20231030,185200,532445160,18050,18050,18050,18050,0
|
|
20231030,185100,532445160,18050,18050,18050,18050,0
|
|
20231030,185000,532445160,18050,18050,18050,18050,0
|
|
20231030,184900,532445160,18050,18050,18050,18050,0
|
|
20231030,184800,532445160,18050,18050,18050,18050,0
|
|
20231030,184700,532445160,18050,18050,18050,18050,0
|
|
20231030,184600,532445160,18050,18050,18050,18050,0
|
|
20231030,184500,532445160,18050,18050,18050,18050,0
|
|
20231030,184400,532445160,18050,18050,18050,18050,0
|
|
20231030,184300,532445160,18050,18050,18050,18050,0
|
|
20231030,184200,532445160,18050,18050,18050,18050,0
|
|
20231030,184100,532445160,18050,18050,18050,18050,0
|
|
20231030,184000,532445160,18050,18050,18050,18050,0
|
|
20231030,183900,532445160,18050,18050,18050,18050,0
|
|
20231030,183800,532445160,18050,18050,18050,18050,0
|
|
20231030,183700,532445160,18050,18050,18050,18050,0
|
|
20231030,183600,532445160,18050,18050,18050,18050,0
|
|
20231030,183500,532445160,18050,18050,18050,18050,0
|
|
20231030,183400,532445160,18050,18050,18050,18050,0
|
|
20231030,183300,532445160,18050,18050,18050,18050,0
|
|
20231030,183200,532445160,18050,18050,18050,18050,0
|
|
20231030,183100,532445160,18050,18050,18050,18050,0
|
|
20231030,183000,532445160,18050,18050,18050,18050,0
|
|
20231030,182900,532445160,18050,18050,18050,18050,0
|
|
20231030,182800,532445160,18050,18050,18050,18050,0
|
|
20231030,182700,532445160,18050,18050,18050,18050,0
|
|
20231030,182600,532445160,18050,18050,18050,18050,243
|
|
20231030,182500,532445160,18050,18050,18050,18050,0
|
|
20231030,182400,532445160,18050,18050,18050,18050,0
|
|
20231030,182300,532445160,18050,18050,18050,18050,0
|
|
20231030,182200,532445160,18050,18050,18050,18050,0
|
|
20231030,182100,532445160,18050,18050,18050,18050,0
|
|
20231030,182000,532445160,18050,18050,18050,18050,0
|
|
20231030,181900,532445160,18050,18050,18050,18050,0
|
|
20231030,181800,532445160,18050,18050,18050,18050,0
|
|
20231030,181700,532445160,18050,18050,18050,18050,0
|
|
20231030,181600,532445160,18050,18050,18050,18050,0
|
|
20231030,181500,532445160,18050,18050,18050,18050,0
|
|
20231030,181400,532445160,18050,18050,18050,18050,0
|
|
20231030,181300,532445160,18050,18050,18050,18050,0
|
|
20231030,181200,532445160,18050,18050,18050,18050,0
|
|
20231030,181100,532445160,18050,18050,18050,18050,0
|
|
20231030,181000,532445160,18050,18050,18050,18050,0
|
|
20231030,180900,532445160,18050,18050,18050,18050,0
|
|
20231030,180800,532445160,18050,18050,18050,18050,0
|
|
20231030,180700,532445160,18050,18050,18050,18050,0
|
|
20231030,180600,532445160,18050,18050,18050,18050,0
|
|
20231030,180500,532445160,18050,18050,18050,18050,0
|
|
20231030,180400,532445160,18050,18050,18050,18050,0
|
|
20231030,180300,532445160,18050,18050,18050,18050,0
|
|
20231030,180200,532445160,18050,18050,18050,18050,0
|
|
20231030,180100,532445160,18050,18050,18050,18050,0
|
|
20231030,180000,532445160,18050,18050,18050,18050,0
|
|
20231030,175900,532445160,18050,18050,18050,18050,0
|
|
20231030,175800,532445160,18050,18050,18050,18050,0
|
|
20231030,175700,532445160,18050,18050,18050,18050,0
|
|
20231030,175600,532445160,18050,18050,18050,18050,243
|
|
20231030,175500,532445160,18050,18050,18050,18050,0
|
|
20231030,175400,532445160,18050,18050,18050,18050,0
|
|
20231030,175300,532445160,18050,18050,18050,18050,0
|
|
20231030,175200,532445160,18050,18050,18050,18050,0
|
|
20231030,175100,532445160,18050,18050,18050,18050,0
|
|
20231030,175000,532445160,18050,18050,18050,18050,0
|
|
20231030,174900,532445160,18050,18050,18050,18050,0
|
|
20231030,174800,532445160,18050,18050,18050,18050,0
|
|
20231030,174700,532445160,18050,18050,18050,18050,0
|
|
20231030,174600,532445160,18050,18050,18050,18050,0
|
|
20231030,174500,532445160,18050,18050,18050,18050,0
|
|
20231030,174400,532445160,18050,18050,18050,18050,0
|
|
20231030,174300,532445160,18050,18050,18050,18050,0
|
|
20231030,174200,532445160,18050,18050,18050,18050,0
|
|
20231030,174100,532445160,18050,18050,18050,18050,0
|
|
20231030,174000,532445160,18050,18050,18050,18050,0
|
|
20231030,173900,532445160,18050,18050,18050,18050,0
|
|
20231030,173800,532445160,18050,18050,18050,18050,0
|
|
20231030,173700,532445160,18050,18050,18050,18050,0
|
|
20231030,173600,532445160,18050,18050,18050,18050,0
|
|
20231030,173500,532445160,18050,18050,18050,18050,0
|
|
20231030,173400,532445160,18050,18050,18050,18050,0
|
|
20231030,173300,532445160,18050,18050,18050,18050,0
|
|
20231030,173200,532445160,18050,18050,18050,18050,0
|
|
20231030,173100,532445160,18050,18050,18050,18050,0
|
|
20231030,173000,532445160,18050,18050,18050,18050,0
|
|
20231030,172900,532445160,18050,18050,18050,18050,0
|
|
20231030,172800,532445160,18050,18050,18050,18050,0
|
|
20231030,172700,532445160,18050,18050,18050,18050,0
|
|
20231030,172600,532445160,18050,18050,18050,18050,243
|
|
20231030,172500,532445160,18050,18050,18050,18050,0
|
|
20231030,172400,532445160,18050,18050,18050,18050,0
|
|
20231030,172300,532445160,18050,18050,18050,18050,0
|
|
20231030,172200,532445160,18050,18050,18050,18050,0
|
|
20231030,172100,532445160,18050,18050,18050,18050,0
|
|
20231030,172000,532445160,18050,18050,18050,18050,0
|
|
20231030,171900,532445160,18050,18050,18050,18050,0
|
|
20231030,171800,532445160,18050,18050,18050,18050,0
|
|
20231030,171700,532445160,18050,18050,18050,18050,0
|
|
20231030,171600,532445160,18050,18050,18050,18050,0
|
|
20231030,171500,532445160,18050,18050,18050,18050,0
|
|
20231030,171400,532445160,18050,18050,18050,18050,0
|
|
20231030,171300,532445160,18050,18050,18050,18050,0
|
|
20231030,171200,532445160,18050,18050,18050,18050,0
|
|
20231030,171100,532445160,18050,18050,18050,18050,0
|
|
20231030,171000,532445160,18050,18050,18050,18050,0
|
|
20231030,170900,532445160,18050,18050,18050,18050,0
|
|
20231030,170800,532445160,18050,18050,18050,18050,0
|
|
20231030,170700,532445160,18050,18050,18050,18050,0
|
|
20231030,170600,532445160,18050,18050,18050,18050,0
|
|
20231030,170500,532445160,18050,18050,18050,18050,0
|
|
20231030,170400,532445160,18050,18050,18050,18050,0
|
|
20231030,170300,532445160,18050,18050,18050,18050,0
|
|
20231030,170200,532445160,18050,18050,18050,18050,0
|
|
20231030,170100,532445160,18050,18050,18050,18050,0
|
|
20231030,170000,532445160,18050,18050,18050,18050,0
|
|
20231030,165900,532445160,18050,18050,18050,18050,0
|
|
20231030,165800,532445160,18050,18050,18050,18050,0
|
|
20231030,165700,532445160,18050,18050,18050,18050,0
|
|
20231030,165600,532445160,18050,18050,18050,18050,243
|
|
20231030,165500,532445160,18050,18050,18050,18050,0
|
|
20231030,165400,532445160,18050,18050,18050,18050,0
|
|
20231030,165300,532445160,18050,18050,18050,18050,0
|
|
20231030,165200,532445160,18050,18050,18050,18050,0
|
|
20231030,165100,532445160,18050,18050,18050,18050,0
|
|
20231030,165000,532445160,18050,18050,18050,18050,0
|
|
20231030,164900,532445160,18050,18050,18050,18050,0
|
|
20231030,164800,532445160,18050,18050,18050,18050,0
|
|
20231030,164700,532445160,18050,18050,18050,18050,0
|
|
20231030,164600,532445160,18050,18050,18050,18050,0
|
|
20231030,164500,532445160,18050,18050,18050,18050,0
|
|
20231030,164400,532445160,18050,18050,18050,18050,0
|
|
20231030,164300,532445160,18050,18050,18050,18050,0
|
|
20231030,164200,532445160,18050,18050,18050,18050,0
|
|
20231030,164100,532445160,18050,18050,18050,18050,0
|
|
20231030,164000,532445160,18050,18050,18050,18050,0
|
|
20231030,163900,532445160,18050,18050,18050,18050,0
|
|
20231030,163800,532445160,18050,18050,18050,18050,0
|
|
20231030,163700,532445160,18050,18050,18050,18050,0
|
|
20231030,163600,532445160,18050,18050,18050,18050,0
|
|
20231030,163500,532445160,18050,18050,18050,18050,0
|
|
20231030,163400,532445160,18050,18050,18050,18050,0
|
|
20231030,163300,532445160,18050,18050,18050,18050,0
|
|
20231030,163200,532445160,18050,18050,18050,18050,0
|
|
20231030,163100,532445160,18050,18050,18050,18050,0
|
|
20231030,163000,532445160,18050,18050,18050,18050,0
|
|
20231030,162900,532445160,18050,18050,18050,18050,0
|
|
20231030,162800,532445160,18050,18050,18050,18050,0
|
|
20231030,162700,532445160,18050,18050,18050,18050,0
|
|
20231030,162600,532445160,18050,18050,18050,18050,243
|
|
20231030,162500,532445160,18050,18050,18050,18050,0
|
|
20231030,162400,532445160,18050,18050,18050,18050,0
|
|
20231030,162300,532445160,18050,18050,18050,18050,0
|
|
20231030,162200,532445160,18050,18050,18050,18050,0
|
|
20231030,162100,532445160,18050,18050,18050,18050,0
|
|
20231030,162000,532445160,18050,18050,18050,18050,0
|
|
20231030,161900,532445160,18050,18050,18050,18050,0
|
|
20231030,161800,532445160,18050,18050,18050,18050,0
|
|
20231030,161700,532445160,18050,18050,18050,18050,0
|
|
20231030,161600,532445160,18050,18050,18050,18050,0
|
|
20231030,161500,532445160,18050,18050,18050,18050,0
|
|
20231030,161400,532445160,18050,18050,18050,18050,0
|
|
20231030,161300,532445160,18050,18050,18050,18050,0
|
|
20231030,161200,532445160,18050,18050,18050,18050,0
|
|
20231030,161100,532445160,18050,18050,18050,18050,0
|
|
20231030,161000,532445160,18050,18050,18050,18050,0
|
|
20231030,160900,532445160,18050,18050,18050,18050,0
|
|
20231030,160800,532445160,18050,18050,18050,18050,0
|
|
20231030,160700,532445160,18050,18050,18050,18050,0
|
|
20231030,160600,532445160,18050,18050,18050,18050,0
|
|
20231030,160500,532445160,18050,18050,18050,18050,0
|
|
20231030,160400,532445160,18050,18050,18050,18050,0
|
|
20231030,160300,532445160,18050,18050,18050,18050,0
|
|
20231030,160200,532445160,18050,18050,18050,18050,0
|
|
20231030,160100,532445160,18050,18050,18050,18050,0
|
|
20231030,160000,532445160,18050,18050,18050,18050,0
|
|
20231030,155900,532445160,18050,18050,18050,18050,0
|
|
20231030,155800,532445160,18050,18050,18050,18050,0
|
|
20231030,155700,532445160,18050,18050,18050,18050,0
|
|
20231030,155600,532445160,18050,18050,18050,18050,243
|
|
20231030,155500,532445160,18050,18050,18050,18050,0
|
|
20231030,155400,532445160,18050,18050,18050,18050,0
|
|
20231030,155300,532445160,18050,18050,18050,18050,0
|
|
20231030,155200,532445160,18050,18050,18050,18050,0
|
|
20231030,155100,532445160,18050,18050,18050,18050,0
|
|
20231030,155000,532445160,18050,18050,18050,18050,0
|
|
20231030,154900,532445160,18050,18050,18050,18050,0
|
|
20231030,154800,532445160,18050,18050,18050,18050,0
|
|
20231030,154700,532445160,18050,18050,18050,18050,0
|
|
20231030,154600,532445160,18050,18050,18050,18050,0
|
|
20231030,154500,532445160,18050,18050,18050,18050,0
|
|
20231030,154400,532445160,18050,18050,18050,18050,0
|
|
20231030,154300,532445160,18050,18050,18050,18050,0
|
|
20231030,154200,532445160,18050,18050,18050,18050,0
|
|
20231030,154100,532445160,18050,18050,18050,18050,0
|
|
20231030,154000,532445160,18050,18050,18050,18050,0
|
|
20231030,153900,532445160,18050,18050,18050,18050,0
|
|
20231030,153800,532445160,18050,18050,18050,18050,0
|
|
20231030,153700,532445160,18050,18050,18050,18050,0
|
|
20231030,153600,532445160,18050,18050,18050,18050,0
|
|
20231030,153500,532445160,18050,18050,18050,18050,0
|
|
20231030,153400,532445160,18050,18050,18050,18050,0
|
|
20231030,153300,532445160,18050,18050,18050,18050,0
|
|
20231030,153200,532445160,18050,18050,18050,18050,0
|
|
20231030,153100,532445160,18050,18050,18050,18050,0
|
|
20231030,153000,532445160,18050,18050,18050,18050,243
|
|
20231030,152900,528059010,18030,18030,18030,18030,0
|
|
20231030,152800,528059010,18030,18030,18030,18030,0
|
|
20231030,152700,528059010,18030,18030,18030,18030,0
|
|
20231030,152600,528059010,18030,18030,18030,18030,0
|
|
20231030,152500,528059010,18030,18030,18030,18030,0
|
|
20231030,152400,528059010,18030,18030,18030,18030,0
|
|
20231030,152300,528059010,18030,18030,18030,18030,0
|
|
20231030,152200,528059010,18030,18030,18030,18030,0
|
|
20231030,152100,528059010,18030,18030,18030,18030,0
|
|
20231030,152000,528059010,18030,18030,18030,18030,0
|
|
20231030,151900,528059010,18030,18070,18080,18030,119
|
|
20231030,151800,525909290,18070,18030,18070,18030,2
|
|
20231030,151700,525873190,18030,18100,18110,18030,82
|
|
20231030,151600,524389480,18080,18110,18110,18080,73
|
|
20231030,151500,523067720,18110,18110,18120,18110,80
|
|
20231030,151400,521618720,18110,18120,18120,18080,218
|
|
20231030,151300,517669620,18120,18120,18120,18120,1
|
|
20231030,151200,517651500,18120,18120,18120,18120,1
|
|
20231030,151100,517633380,18080,18110,18110,18080,11
|
|
20231030,151000,517434470,18120,18120,18120,18120,15
|
|
20231030,150900,517162670,18120,18120,18120,18120,0
|
|
20231030,150800,517162670,18120,18120,18120,18120,0
|
|
20231030,150700,517162670,18120,18100,18120,18100,52
|
|
20231030,150600,516221450,18130,18130,18130,18130,0
|
|
20231030,150500,516221450,18130,18150,18150,18100,11
|
|
20231030,150400,516022270,18100,18190,18200,18100,1456
|
|
20231030,150300,489551700,18150,18170,18200,18150,507
|
|
20231030,150200,480342530,18200,18190,18200,18170,480
|
|
20231030,150100,471615020,18190,18180,18190,18170,465
|
|
20231030,150000,463162280,18180,18170,18180,18170,138
|
|
20231030,145900,460654410,18170,18170,18170,18160,162
|
|
20231030,145800,457711870,18170,18170,18170,18170,0
|
|
20231030,145700,457711870,18170,18150,18170,18150,273
|
|
20231030,145600,452753890,18150,18150,18150,18150,50
|
|
20231030,145500,451846390,18150,18150,18150,18150,0
|
|
20231030,145400,451846390,18150,18150,18150,18150,801
|
|
20231030,145300,437308240,18150,18130,18150,18130,200
|
|
20231030,145200,433680300,18120,18120,18120,18120,0
|
|
20231030,145100,433680300,18120,18120,18120,18120,1
|
|
20231030,145000,433662180,18130,18130,18130,18130,496
|
|
20231030,144900,424669700,18140,18140,18140,18130,5
|
|
20231030,144800,424579020,18130,18130,18130,18130,312
|
|
20231030,144700,418922460,18120,18120,18130,18120,176
|
|
20231030,144600,415732890,18110,18110,18110,18110,10
|
|
20231030,144500,415551790,18120,18110,18120,18110,46
|
|
20231030,144400,414718710,18110,18100,18110,18100,245
|
|
20231030,144300,410283890,18090,18090,18090,18090,1238
|
|
20231030,144200,387888470,18080,18070,18080,18070,261
|
|
20231030,144100,383170570,18070,18070,18070,18070,28
|
|
20231030,144000,382664610,18060,18060,18060,18060,0
|
|
20231030,143900,382664610,18060,18060,18060,18060,41
|
|
20231030,143800,381924150,18060,18060,18060,18060,10
|
|
20231030,143700,381743550,18060,18070,18070,18060,33
|
|
20231030,143600,381147270,18070,18070,18070,18070,48
|
|
20231030,143500,380279910,18070,18070,18070,18070,0
|
|
20231030,143400,380279910,18070,18060,18070,18060,281
|
|
20231030,143300,375205030,18060,18060,18070,18060,23
|
|
20231030,143200,374789640,18050,18050,18050,18050,196
|
|
20231030,143100,371251840,18050,18050,18050,18050,2
|
|
20231030,143000,371215740,18030,18030,18030,18030,9
|
|
20231030,142900,371053470,18030,18020,18030,18020,80
|
|
20231030,142800,369611560,18020,18020,18020,18020,1
|
|
20231030,142700,369593540,18000,18000,18000,18000,0
|
|
20231030,142600,369593540,18000,17970,18000,17970,24
|
|
20231030,142500,369162020,17960,17960,17960,17960,30
|
|
20231030,142400,368623220,17960,17960,17960,17960,0
|
|
20231030,142300,368623220,17960,17970,17970,17960,31
|
|
20231030,142200,368066440,17990,17990,17990,17990,10
|
|
20231030,142100,367886540,17990,17980,17990,17980,2
|
|
20231030,142000,367850570,17970,17990,17990,17970,514
|
|
20231030,141900,358603990,18000,18000,18000,18000,220
|
|
20231030,141800,354643990,18010,18000,18010,18000,26
|
|
20231030,141700,354175980,18000,18000,18000,18000,1
|
|
20231030,141600,354157980,18010,18010,18010,18010,119
|
|
20231030,141500,352014790,18020,18020,18020,18020,0
|
|
20231030,141400,352014790,18020,18020,18020,18020,0
|
|
20231030,141300,352014790,18020,18020,18020,18020,0
|
|
20231030,141200,352014790,18020,18020,18020,18020,17
|
|
20231030,141100,351708450,18030,18030,18030,18030,1
|
|
20231030,141000,351690420,18040,18040,18040,18040,35
|
|
20231030,140900,351059020,18050,18050,18050,18050,0
|
|
20231030,140800,351059020,18050,18050,18050,18050,0
|
|
20231030,140700,351059020,18050,18070,18070,18050,94
|
|
20231030,140600,349361000,18080,18080,18080,18080,30
|
|
20231030,140500,348818600,18080,18080,18080,18080,0
|
|
20231030,140400,348818600,18080,18080,18080,18080,163
|
|
20231030,140300,345871560,18080,18080,18080,18080,47
|
|
20231030,140200,345021800,18070,18070,18070,18070,1
|
|
20231030,140100,345003730,18070,18070,18070,18070,0
|
|
20231030,140000,345003730,18070,18070,18070,18070,1
|
|
20231030,135900,344985660,18080,18080,18080,18080,69
|
|
20231030,135800,343738140,18070,18070,18070,18070,17
|
|
20231030,135700,343430950,18060,18060,18060,18060,1
|
|
20231030,135600,343412890,18060,18060,18060,18060,1
|
|
20231030,135500,343394830,18050,18080,18080,18050,43
|
|
20231030,135400,342618260,18080,18080,18080,18080,14
|
|
20231030,135300,342365140,18080,18080,18080,18070,39
|
|
20231030,135200,341660030,18080,18070,18080,18070,14
|
|
20231030,135100,341406920,18080,18080,18080,18080,14
|
|
20231030,135000,341153800,18080,18070,18080,18070,29
|
|
20231030,134900,340629500,18080,18080,18080,18080,87
|
|
20231030,134800,339056540,18080,18080,18090,18080,15
|
|
20231030,134700,338785210,18090,18080,18090,18080,10
|
|
20231030,134600,338604370,18080,18080,18080,18080,0
|
|
20231030,134500,338604370,18080,18080,18080,18080,4
|
|
20231030,134400,338532050,18080,18090,18090,18080,29
|
|
20231030,134300,338007580,18090,18100,18100,18090,91
|
|
20231030,134200,336361100,18100,18100,18100,18100,13
|
|
20231030,134100,336125800,18090,18090,18090,18090,0
|
|
20231030,134000,336125800,18090,18090,18090,18090,1
|
|
20231030,133900,336107710,18090,18080,18090,18080,14
|
|
20231030,133800,335854460,18090,18090,18090,18090,387
|
|
20231030,133700,328853630,18090,18080,18090,18080,158
|
|
20231030,133600,325995560,18080,18080,18080,18080,24
|
|
20231030,133500,325561640,18090,18110,18110,18090,146
|
|
20231030,133400,322920220,18110,18110,18110,18110,15
|
|
20231030,133300,322648570,18110,18110,18110,18110,15
|
|
20231030,133200,322376920,18110,18110,18110,18100,27
|
|
20231030,133100,321887960,18110,18110,18110,18110,15
|
|
20231030,133000,321616310,18110,18110,18120,18110,49
|
|
20231030,132900,320728710,18110,18110,18120,18110,55
|
|
20231030,132800,319732380,18110,18110,18120,18110,14
|
|
20231030,132700,319478830,18110,18110,18120,18110,24
|
|
20231030,132600,319044030,18100,18100,18100,18100,4
|
|
20231030,132500,318971630,18100,18100,18100,18100,4
|
|
20231030,132400,318899230,18100,18120,18120,18100,20
|
|
20231030,132300,318536950,18120,18120,18120,18120,43
|
|
20231030,132200,317757790,18130,18130,18130,18130,9
|
|
20231030,132100,317594620,18120,18120,18120,18120,24
|
|
20231030,132000,317159740,18120,18120,18120,18120,102
|
|
20231030,131900,315311500,18110,18110,18110,18110,6
|
|
20231030,131800,315202840,18110,18110,18110,18110,18
|
|
20231030,131700,314876860,18120,18120,18120,18120,14
|
|
20231030,131600,314623180,18120,18120,18120,18120,15
|
|
20231030,131500,314351380,18120,18120,18120,18120,28
|
|
20231030,131400,313844020,18120,18120,18120,18120,58
|
|
20231030,131300,312793060,18120,18120,18120,18120,20
|
|
20231030,131200,312430660,18120,18120,18120,18120,47
|
|
20231030,131100,311579020,18120,18120,18120,18120,2
|
|
20231030,131000,311542780,18120,18120,18120,18120,22
|
|
20231030,130900,311144140,18120,18120,18120,18120,14
|
|
20231030,130800,310890460,18120,18120,18120,18120,15
|
|
20231030,130700,310618660,18120,18120,18120,18120,29
|
|
20231030,130600,310093180,18120,18130,18130,18120,113
|
|
20231030,130500,308044620,18120,18120,18120,18120,150
|
|
20231030,130400,305326620,18120,18120,18120,18120,43
|
|
20231030,130300,304547460,18120,18120,18120,18120,14
|
|
20231030,130200,304293780,18120,18090,18120,18090,601
|
|
20231030,130100,293410620,18090,18110,18120,18090,100
|
|
20231030,130000,291600440,18120,18120,18120,18120,15
|
|
20231030,125900,291328640,18120,18120,18120,18120,14
|
|
20231030,125800,291074960,18120,18100,18120,18100,32
|
|
20231030,125700,290495400,18100,18120,18120,18100,202
|
|
20231030,125600,286837220,18120,18110,18120,18110,66
|
|
20231030,125500,285641660,18110,18100,18110,18100,181
|
|
20231030,125400,282365420,18090,18090,18090,18080,57
|
|
20231030,125300,281334300,18080,18080,18080,18080,75
|
|
20231030,125200,279978300,18070,18060,18070,18060,113
|
|
20231030,125100,277936700,18050,18050,18050,18050,164
|
|
20231030,125000,274976500,18040,18040,18040,18040,15
|
|
20231030,124900,274705900,18040,18040,18040,18040,27
|
|
20231030,124800,274218820,18040,18040,18040,18040,113
|
|
20231030,124700,272180300,18050,18040,18050,18040,27
|
|
20231030,124600,271693200,18050,18050,18050,18050,15
|
|
20231030,124500,271422450,18000,17990,18000,17980,340
|
|
20231030,124400,265302720,17980,17990,17990,17980,24
|
|
20231030,124300,264871050,17990,17990,17990,17990,43
|
|
20231030,124200,264097480,18000,18000,18000,18000,86
|
|
20231030,124100,262549480,18050,18050,18050,18050,0
|
|
20231030,124000,262549480,18050,18050,18050,18050,50
|
|
20231030,123900,261646980,18050,18040,18050,18040,1000
|
|
20231030,123800,243598700,18040,18040,18040,18040,1
|
|
20231030,123700,243580660,18030,17970,18030,17970,53
|
|
20231030,123600,242625170,17960,17970,17970,17960,172
|
|
20231030,123500,239534350,17990,17990,17990,17990,329
|
|
20231030,123400,233615640,18000,18000,18000,18000,0
|
|
20231030,123300,233615640,18000,18000,18000,18000,0
|
|
20231030,123200,233615640,18000,18000,18000,18000,250
|
|
20231030,123100,229115640,18050,18050,18050,18050,100
|
|
20231030,123000,227310640,18050,18050,18050,18050,0
|
|
20231030,122900,227310640,18050,18050,18050,18050,0
|
|
20231030,122800,227310640,18050,18050,18050,18050,42
|
|
20231030,122700,226552540,17990,17990,17990,17990,0
|
|
20231030,122600,226552540,17990,18000,18000,17990,75
|
|
20231030,122500,225203270,17990,18010,18010,17990,122
|
|
20231030,122400,223008430,18040,18030,18040,18030,15
|
|
20231030,122300,222737850,18040,18040,18050,18040,7
|
|
20231030,122200,222611550,18040,18040,18040,18040,0
|
|
20231030,122100,222611550,18040,18030,18040,18030,56
|
|
20231030,122000,221601860,18020,18000,18020,18000,63
|
|
20231030,121900,220466640,18000,18000,18000,18000,37
|
|
20231030,121800,219800640,17990,17980,17990,17980,64
|
|
20231030,121700,218649760,17980,17960,17980,17960,85
|
|
20231030,121600,217122400,17970,17970,17970,17970,0
|
|
20231030,121500,217122400,17970,17960,17970,17960,2
|
|
20231030,121400,217086470,17960,17960,17960,17960,0
|
|
20231030,121300,217086470,17960,17950,17960,17950,70
|
|
20231030,121200,215829520,17950,17940,17950,17940,27
|
|
20231030,121100,215345130,17930,17930,17930,17930,0
|
|
20231030,121000,215345130,17930,17930,17930,17930,100
|
|
20231030,120900,213552130,17940,17940,17940,17940,0
|
|
20231030,120800,213552130,17940,17940,17940,17940,40
|
|
20231030,120700,212834530,17940,17940,17940,17940,1
|
|
20231030,120600,212816590,17940,17940,17940,17940,0
|
|
20231030,120500,212816590,17940,17940,17940,17940,0
|
|
20231030,120400,212816590,17940,17930,17940,17930,150
|
|
20231030,120300,210125720,17930,17930,17930,17930,31
|
|
20231030,120200,209569890,17930,17920,17930,17920,2
|
|
20231030,120100,209534040,17920,17910,17920,17910,170
|
|
20231030,120000,206487940,17910,17910,17910,17910,0
|
|
20231030,115900,206487940,17910,17910,17910,17910,0
|
|
20231030,115800,206487940,17910,17910,17910,17910,35
|
|
20231030,115700,205861090,17910,17910,17910,17910,335
|
|
20231030,115600,199861240,17920,17920,17920,17920,0
|
|
20231030,115500,199861240,17920,17900,17920,17900,231
|
|
20231030,115400,195726320,17920,17920,17920,17920,0
|
|
20231030,115300,195726320,17920,17920,17920,17920,15
|
|
20231030,115200,195457520,17920,17920,17920,17920,6
|
|
20231030,115100,195350000,17920,17920,17920,17920,72
|
|
20231030,115000,194059760,17920,17920,17920,17920,45
|
|
20231030,114900,193253360,17920,17920,17920,17920,0
|
|
20231030,114800,193253360,17920,17920,17920,17920,27
|
|
20231030,114700,192769520,17910,17900,17910,17900,3
|
|
20231030,114600,192715800,17900,17900,17900,17900,0
|
|
20231030,114500,192715800,17900,17900,17900,17900,0
|
|
20231030,114400,192715800,17900,17900,17900,17900,0
|
|
20231030,114300,192715800,17900,17900,17900,17900,20
|
|
20231030,114200,192357800,17870,17870,17870,17870,0
|
|
20231030,114100,192357800,17870,17870,17870,17870,0
|
|
20231030,114000,192357800,17870,17870,17870,17870,1
|
|
20231030,113900,192339930,17900,17900,17900,17900,0
|
|
20231030,113800,192339930,17900,17900,17900,17900,0
|
|
20231030,113700,192339930,17900,17870,17900,17870,2
|
|
20231030,113600,192304160,17890,17890,17890,17890,1
|
|
20231030,113500,192286270,17890,17890,17890,17890,0
|
|
20231030,113400,192286270,17890,17890,17890,17890,0
|
|
20231030,113300,192286270,17890,17870,17890,17870,150
|
|
20231030,113200,189603320,17880,17880,17880,17880,0
|
|
20231030,113100,189603320,17880,17880,17880,17880,0
|
|
20231030,113000,189603320,17880,17880,17880,17880,0
|
|
20231030,112900,189603320,17880,17880,17880,17880,37
|
|
20231030,112800,188941760,17870,17870,17870,17870,1
|
|
20231030,112700,188923890,17850,17850,17850,17850,0
|
|
20231030,112600,188923890,17850,17850,17850,17850,0
|
|
20231030,112500,188923890,17850,17850,17850,17850,0
|
|
20231030,112400,188923890,17850,17850,17850,17850,1
|
|
20231030,112300,188906040,17880,17870,17880,17870,5
|
|
20231030,112200,188816650,17860,17860,17860,17860,4
|
|
20231030,112100,188745210,17880,17880,17880,17880,42
|
|
20231030,112000,187994250,17870,17870,17870,17870,0
|
|
20231030,111900,187994250,17870,17870,17870,17870,10
|
|
20231030,111800,187815550,17850,17850,17850,17850,0
|
|
20231030,111700,187815550,17850,17850,17850,17850,0
|
|
20231030,111600,187815550,17850,17850,17850,17850,1
|
|
20231030,111500,187797700,17870,17870,17870,17870,0
|
|
20231030,111400,187797700,17870,17840,17870,17840,3
|
|
20231030,111300,187744150,17840,17840,17840,17840,1
|
|
20231030,111200,187726310,17840,17840,17840,17840,0
|
|
20231030,111100,187726310,17840,17840,17840,17840,2
|
|
20231030,111000,187690630,17840,17830,17840,17830,3
|
|
20231030,110900,187637130,17880,17880,17880,17880,0
|
|
20231030,110800,187637130,17880,17880,17880,17880,0
|
|
20231030,110700,187637130,17880,17830,17880,17830,5
|
|
20231030,110600,187547890,17820,17870,17870,17820,11
|
|
20231030,110500,187351370,17880,17880,17880,17880,0
|
|
20231030,110400,187351370,17880,17830,17880,17820,98
|
|
20231030,110300,185604030,17790,17790,17790,17790,18
|
|
20231030,110200,185283810,17830,17830,17830,17830,0
|
|
20231030,110100,185283810,17830,17820,17830,17820,3
|
|
20231030,110000,185230340,17790,17790,17790,17790,5
|
|
20231030,105900,185141390,17790,17790,17790,17790,0
|
|
20231030,105800,185141390,17790,17790,17790,17790,0
|
|
20231030,105700,185141390,17790,17790,17790,17790,0
|
|
20231030,105600,185141390,17790,17820,17830,17790,203
|
|
20231030,105500,181529910,17790,17790,17790,17790,0
|
|
20231030,105400,181529910,17790,17790,17790,17790,0
|
|
20231030,105300,181529910,17790,17790,17790,17790,0
|
|
20231030,105200,181529910,17790,17830,17830,17790,253
|
|
20231030,105100,177024920,17830,17830,17830,17830,20
|
|
20231030,105000,176668320,17830,17830,17830,17830,0
|
|
20231030,104900,176668320,17830,17830,17830,17830,0
|
|
20231030,104800,176668320,17830,17820,17830,17820,2
|
|
20231030,104700,176632670,17790,17790,17790,17790,0
|
|
20231030,104600,176632670,17790,17800,17800,17790,21
|
|
20231030,104500,176259070,17820,17820,17820,17820,0
|
|
20231030,104400,176259070,17820,17820,17820,17820,1
|
|
20231030,104300,176241250,17830,17830,17830,17830,0
|
|
20231030,104200,176241250,17830,17830,17830,17830,20
|
|
20231030,104100,175884650,17830,17830,17830,17830,0
|
|
20231030,104000,175884650,17830,17830,17830,17830,0
|
|
20231030,103900,175884650,17830,17830,17830,17830,0
|
|
20231030,103800,175884650,17830,17830,17830,17830,1
|
|
20231030,103700,175866820,17810,17810,17810,17810,0
|
|
20231030,103600,175866820,17810,17810,17810,17810,50
|
|
20231030,103500,174976320,17820,17820,17820,17820,73
|
|
20231030,103400,173675460,17820,17820,17820,17820,0
|
|
20231030,103300,173675460,17820,17820,17820,17820,0
|
|
20231030,103200,173675460,17820,17820,17820,17820,1
|
|
20231030,103100,173657640,17780,17790,17790,17780,810
|
|
20231030,103000,159253940,17800,17800,17800,17800,90
|
|
20231030,102900,157651940,17800,17800,17800,17800,214
|
|
20231030,102800,153842740,17800,17820,17820,17800,205
|
|
20231030,102700,150193720,17830,17830,17830,17830,0
|
|
20231030,102600,150193720,17830,17830,17830,17830,0
|
|
20231030,102500,150193720,17830,17810,17830,17810,3
|
|
20231030,102400,150140260,17800,17790,17800,17790,61
|
|
20231030,102300,149054560,17790,17790,17790,17790,0
|
|
20231030,102200,149054560,17790,17790,17790,17790,5
|
|
20231030,102100,148965610,17780,17780,17780,17780,1
|
|
20231030,102000,148947830,17800,17790,17800,17790,15
|
|
20231030,101900,148680970,17800,17820,17820,17800,3
|
|
20231030,101800,148627540,17810,17810,17810,17810,0
|
|
20231030,101700,148627540,17810,17810,17810,17810,0
|
|
20231030,101600,148627540,17810,17810,17810,17810,1
|
|
20231030,101500,148609730,17800,17800,17800,17800,1
|
|
20231030,101400,148591930,17810,17810,17810,17810,0
|
|
20231030,101300,148591930,17810,17810,17810,17810,0
|
|
20231030,101200,148591930,17810,17810,17810,17810,0
|
|
20231030,101100,148591930,17810,17820,17820,17810,352
|
|
20231030,101000,142321200,17830,17830,17830,17830,2
|
|
20231030,100900,142285540,17820,17820,17820,17820,1
|
|
20231030,100800,142267720,17790,17790,17790,17790,0
|
|
20231030,100700,142267720,17790,17790,17790,17790,1
|
|
20231030,100600,142249930,17790,17760,17790,17740,301
|
|
20231030,100500,136908910,17780,17780,17780,17780,204
|
|
20231030,100400,133281790,17780,17780,17780,17780,0
|
|
20231030,100300,133281790,17780,17750,17780,17740,105
|
|
20231030,100200,131418540,17750,17760,17760,17750,251
|
|
20231030,100100,126960880,17760,17780,17780,17760,256
|
|
20231030,100000,122413950,17810,17780,17810,17760,1653
|
|
20231030,095900,93035190,17780,17890,17890,17780,109
|
|
20231030,095800,91093570,17920,17920,17920,17920,0
|
|
20231030,095700,91093570,17920,17920,17920,17920,0
|
|
20231030,095600,91093570,17920,17830,17920,17820,3
|
|
20231030,095500,91040000,17820,17820,17820,17820,1
|
|
20231030,095400,91022180,17810,17810,17810,17810,0
|
|
20231030,095300,91022180,17810,17810,17810,17810,745
|
|
20231030,095200,77753730,17810,17810,17810,17810,0
|
|
20231030,095100,77753730,17810,17810,17810,17800,9
|
|
20231030,095000,77593510,17800,17770,17800,17770,22
|
|
20231030,094900,77202000,17780,17780,17780,17780,1
|
|
20231030,094800,77184220,17780,17780,17780,17780,1
|
|
20231030,094700,77166440,17810,17800,17810,17800,37
|
|
20231030,094600,76507540,17760,17800,17800,17760,24
|
|
20231030,094500,76080740,17810,17810,17810,17810,1
|
|
20231030,094400,76062930,17800,17810,17810,17800,333
|
|
20231030,094300,70135280,17810,17840,17840,17810,80
|
|
20231030,094200,68709370,17840,17840,17840,17840,0
|
|
20231030,094100,68709370,17840,17840,17840,17840,1
|
|
20231030,094000,68691530,17840,17840,17840,17840,4
|
|
20231030,093900,68620170,17930,17840,17930,17840,2
|
|
20231030,093800,68584400,17840,17940,17940,17840,48
|
|
20231030,093700,67727980,17840,17840,17840,17840,18
|
|
20231030,093600,67406860,17960,17960,17960,17960,0
|
|
20231030,093500,67406860,17960,17960,17960,17960,7
|
|
20231030,093400,67281140,17940,17940,17940,17940,0
|
|
20231030,093300,67281140,17940,17940,17940,17940,0
|
|
20231030,093200,67281140,17940,17940,17940,17940,200
|
|
20231030,093100,63693140,17940,17940,17940,17940,0
|
|
20231030,093000,63693140,17940,17850,17940,17850,277
|
|
20231030,092900,58729270,17980,17980,17980,17980,0
|
|
20231030,092800,58729270,17980,17840,17980,17840,280
|
|
20231030,092700,53710130,17810,17810,17810,17810,0
|
|
20231030,092600,53710130,17810,17810,17810,17810,3
|
|
20231030,092500,53656700,17830,17830,17830,17830,2
|
|
20231030,092400,53621040,17850,17850,17850,17850,61
|
|
20231030,092300,52532190,17850,17950,17950,17850,229
|
|
20231030,092200,48435040,17960,17850,17960,17850,182
|
|
20231030,092100,45186120,17850,17850,17850,17850,0
|
|
20231030,092000,45186120,17850,17850,17850,17850,0
|
|
20231030,091900,45186120,17850,17850,17850,17850,0
|
|
20231030,091800,45186120,17850,17810,17850,17810,24
|
|
20231030,091700,44757880,17810,17810,17810,17810,66
|
|
20231030,091600,43582420,17810,17780,17820,17780,207
|
|
20231030,091500,39898080,17780,17760,17780,17760,3
|
|
20231030,091400,39844770,17760,17760,17760,17750,3
|
|
20231030,091300,39791500,17760,17780,17780,17760,29
|
|
20231030,091200,39275910,17780,17790,17790,17780,17
|
|
20231030,091100,38973530,17710,17720,17790,17700,278
|
|
20231030,091000,34050920,17720,17730,17730,17720,20
|
|
20231030,090900,33696390,17730,17770,17770,17710,704
|
|
20231030,090800,21217360,17770,17800,17800,17770,294
|
|
20231030,090700,15984240,17810,17810,17810,17810,15
|
|
20231030,090600,15717090,17800,17820,17820,17800,70
|
|
20231030,090500,14470620,17830,17870,17880,17830,395
|
|
20231030,090400,7417420,17870,17920,17960,17870,183
|
|
20231030,090300,4145550,17920,17910,17920,17910,31
|
|
20231030,090200,3590330,17890,17890,17890,17890,0
|
|
20231030,090100,3590330,17890,17890,17890,17890,50
|
|
20231030,090000,2695830,17900,17980,17980,17900,150
|