578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183500,140617380,13080,13080,13080,13080,55
|
|
20231109,183400,140617380,13080,13080,13080,13080,0
|
|
20231109,183300,140617380,13080,13080,13080,13080,0
|
|
20231109,183200,140617380,13080,13080,13080,13080,0
|
|
20231109,183100,140617380,13080,13080,13080,13080,0
|
|
20231109,183000,140617380,13080,13080,13080,13080,0
|
|
20231109,182900,140617380,13080,13080,13080,13080,0
|
|
20231109,182800,140617380,13080,13080,13080,13080,0
|
|
20231109,182700,140617380,13080,13080,13080,13080,0
|
|
20231109,182600,140617380,13080,13080,13080,13080,0
|
|
20231109,182500,140617380,13080,13080,13080,13080,0
|
|
20231109,182400,140617380,13080,13080,13080,13080,0
|
|
20231109,182300,140617380,13080,13080,13080,13080,0
|
|
20231109,182200,140617380,13080,13080,13080,13080,0
|
|
20231109,182100,140617380,13080,13080,13080,13080,0
|
|
20231109,182000,140617380,13080,13080,13080,13080,0
|
|
20231109,181900,140617380,13080,13080,13080,13080,0
|
|
20231109,181800,140617380,13080,13080,13080,13080,0
|
|
20231109,181700,140617380,13080,13080,13080,13080,0
|
|
20231109,181600,140617380,13080,13080,13080,13080,0
|
|
20231109,181500,140617380,13080,13080,13080,13080,0
|
|
20231109,181400,140617380,13080,13080,13080,13080,0
|
|
20231109,181300,140617380,13080,13080,13080,13080,0
|
|
20231109,181200,140617380,13080,13080,13080,13080,0
|
|
20231109,181100,140617380,13080,13080,13080,13080,0
|
|
20231109,181000,140617380,13080,13080,13080,13080,0
|
|
20231109,180900,140617380,13080,13080,13080,13080,0
|
|
20231109,180800,140617380,13080,13080,13080,13080,0
|
|
20231109,180700,140617380,13080,13080,13080,13080,0
|
|
20231109,180600,140617380,13080,13080,13080,13080,0
|
|
20231109,180500,140617380,13080,13080,13080,13080,55
|
|
20231109,180400,140617380,13080,13080,13080,13080,0
|
|
20231109,180300,140617380,13080,13080,13080,13080,0
|
|
20231109,180200,140617380,13080,13080,13080,13080,0
|
|
20231109,180100,140617380,13080,13080,13080,13080,0
|
|
20231109,180000,140617380,13080,13080,13080,13080,0
|
|
20231109,175900,140617380,13080,13080,13080,13080,0
|
|
20231109,175800,140617380,13080,13080,13080,13080,0
|
|
20231109,175700,140617380,13080,13080,13080,13080,0
|
|
20231109,175600,140617380,13080,13080,13080,13080,0
|
|
20231109,175500,140617380,13080,13080,13080,13080,0
|
|
20231109,175400,140617380,13080,13080,13080,13080,0
|
|
20231109,175300,140617380,13080,13080,13080,13080,0
|
|
20231109,175200,140617380,13080,13080,13080,13080,0
|
|
20231109,175100,140617380,13080,13080,13080,13080,0
|
|
20231109,175000,140617380,13080,13080,13080,13080,0
|
|
20231109,174900,140617380,13080,13080,13080,13080,0
|
|
20231109,174800,140617380,13080,13080,13080,13080,0
|
|
20231109,174700,140617380,13080,13080,13080,13080,0
|
|
20231109,174600,140617380,13080,13080,13080,13080,0
|
|
20231109,174500,140617380,13080,13080,13080,13080,0
|
|
20231109,174400,140617380,13080,13080,13080,13080,0
|
|
20231109,174300,140617380,13080,13080,13080,13080,0
|
|
20231109,174200,140617380,13080,13080,13080,13080,0
|
|
20231109,174100,140617380,13080,13080,13080,13080,0
|
|
20231109,174000,140617380,13080,13080,13080,13080,0
|
|
20231109,173900,140617380,13080,13080,13080,13080,0
|
|
20231109,173800,140617380,13080,13080,13080,13080,0
|
|
20231109,173700,140617380,13080,13080,13080,13080,0
|
|
20231109,173600,140617380,13080,13080,13080,13080,0
|
|
20231109,173500,140617380,13080,13080,13080,13080,55
|
|
20231109,173400,140617380,13080,13080,13080,13080,0
|
|
20231109,173300,140617380,13080,13080,13080,13080,0
|
|
20231109,173200,140617380,13080,13080,13080,13080,0
|
|
20231109,173100,140617380,13080,13080,13080,13080,0
|
|
20231109,173000,140617380,13080,13080,13080,13080,0
|
|
20231109,172900,140617380,13080,13080,13080,13080,0
|
|
20231109,172800,140617380,13080,13080,13080,13080,0
|
|
20231109,172700,140617380,13080,13080,13080,13080,0
|
|
20231109,172600,140617380,13080,13080,13080,13080,0
|
|
20231109,172500,140617380,13080,13080,13080,13080,0
|
|
20231109,172400,140617380,13080,13080,13080,13080,0
|
|
20231109,172300,140617380,13080,13080,13080,13080,0
|
|
20231109,172200,140617380,13080,13080,13080,13080,0
|
|
20231109,172100,140617380,13080,13080,13080,13080,0
|
|
20231109,172000,140617380,13080,13080,13080,13080,0
|
|
20231109,171900,140617380,13080,13080,13080,13080,0
|
|
20231109,171800,140617380,13080,13080,13080,13080,0
|
|
20231109,171700,140617380,13080,13080,13080,13080,0
|
|
20231109,171600,140617380,13080,13080,13080,13080,0
|
|
20231109,171500,140617380,13080,13080,13080,13080,0
|
|
20231109,171400,140617380,13080,13080,13080,13080,0
|
|
20231109,171300,140617380,13080,13080,13080,13080,0
|
|
20231109,171200,140617380,13080,13080,13080,13080,0
|
|
20231109,171100,140617380,13080,13080,13080,13080,0
|
|
20231109,171000,140617380,13080,13080,13080,13080,0
|
|
20231109,170900,140617380,13080,13080,13080,13080,0
|
|
20231109,170800,140617380,13080,13080,13080,13080,0
|
|
20231109,170700,140617380,13080,13080,13080,13080,0
|
|
20231109,170600,140617380,13080,13080,13080,13080,0
|
|
20231109,170500,140617380,13080,13080,13080,13080,55
|
|
20231109,170400,140617380,13080,13080,13080,13080,0
|
|
20231109,170300,140617380,13080,13080,13080,13080,0
|
|
20231109,170200,140617380,13080,13080,13080,13080,0
|
|
20231109,170100,140617380,13080,13080,13080,13080,0
|
|
20231109,170000,140617380,13080,13080,13080,13080,0
|
|
20231109,165900,140617380,13080,13080,13080,13080,0
|
|
20231109,165800,140617380,13080,13080,13080,13080,0
|
|
20231109,165700,140617380,13080,13080,13080,13080,0
|
|
20231109,165600,140617380,13080,13080,13080,13080,0
|
|
20231109,165500,140617380,13080,13080,13080,13080,0
|
|
20231109,165400,140617380,13080,13080,13080,13080,0
|
|
20231109,165300,140617380,13080,13080,13080,13080,0
|
|
20231109,165200,140617380,13080,13080,13080,13080,0
|
|
20231109,165100,140617380,13080,13080,13080,13080,0
|
|
20231109,165000,140617380,13080,13080,13080,13080,0
|
|
20231109,164900,140617380,13080,13080,13080,13080,0
|
|
20231109,164800,140617380,13080,13080,13080,13080,0
|
|
20231109,164700,140617380,13080,13080,13080,13080,0
|
|
20231109,164600,140617380,13080,13080,13080,13080,0
|
|
20231109,164500,140617380,13080,13080,13080,13080,0
|
|
20231109,164400,140617380,13080,13080,13080,13080,0
|
|
20231109,164300,140617380,13080,13080,13080,13080,0
|
|
20231109,164200,140617380,13080,13080,13080,13080,0
|
|
20231109,164100,140617380,13080,13080,13080,13080,0
|
|
20231109,164000,140617380,13080,13080,13080,13080,0
|
|
20231109,163900,140617380,13080,13080,13080,13080,0
|
|
20231109,163800,140617380,13080,13080,13080,13080,0
|
|
20231109,163700,140617380,13080,13080,13080,13080,0
|
|
20231109,163600,140617380,13080,13080,13080,13080,0
|
|
20231109,163500,140617380,13080,13080,13080,13080,55
|
|
20231109,163400,140617380,13080,13080,13080,13080,0
|
|
20231109,163300,140617380,13080,13080,13080,13080,0
|
|
20231109,163200,140617380,13080,13080,13080,13080,0
|
|
20231109,163100,140617380,13080,13080,13080,13080,0
|
|
20231109,163000,140617380,13080,13080,13080,13080,0
|
|
20231109,162900,140617380,13080,13080,13080,13080,0
|
|
20231109,162800,140617380,13080,13080,13080,13080,0
|
|
20231109,162700,140617380,13080,13080,13080,13080,0
|
|
20231109,162600,140617380,13080,13080,13080,13080,0
|
|
20231109,162500,140617380,13080,13080,13080,13080,0
|
|
20231109,162400,140617380,13080,13080,13080,13080,0
|
|
20231109,162300,140617380,13080,13080,13080,13080,0
|
|
20231109,162200,140617380,13080,13080,13080,13080,0
|
|
20231109,162100,140617380,13080,13080,13080,13080,0
|
|
20231109,162000,140617380,13080,13080,13080,13080,0
|
|
20231109,161900,140617380,13080,13080,13080,13080,0
|
|
20231109,161800,140617380,13080,13080,13080,13080,0
|
|
20231109,161700,140617380,13080,13080,13080,13080,0
|
|
20231109,161600,140617380,13080,13080,13080,13080,0
|
|
20231109,161500,140617380,13080,13080,13080,13080,0
|
|
20231109,161400,140617380,13080,13080,13080,13080,0
|
|
20231109,161300,140617380,13080,13080,13080,13080,0
|
|
20231109,161200,140617380,13080,13080,13080,13080,0
|
|
20231109,161100,140617380,13080,13080,13080,13080,0
|
|
20231109,161000,140617380,13080,13080,13080,13080,0
|
|
20231109,160900,140617380,13080,13080,13080,13080,0
|
|
20231109,160800,140617380,13080,13080,13080,13080,0
|
|
20231109,160700,140617380,13080,13080,13080,13080,0
|
|
20231109,160600,140617380,13080,13080,13080,13080,0
|
|
20231109,160500,140617380,13080,13080,13080,13080,55
|
|
20231109,160400,140617380,13080,13080,13080,13080,0
|
|
20231109,160300,140617380,13080,13080,13080,13080,0
|
|
20231109,160200,140617380,13080,13080,13080,13080,0
|
|
20231109,160100,140617380,13080,13080,13080,13080,0
|
|
20231109,160000,140617380,13080,13080,13080,13080,0
|
|
20231109,155900,140617380,13080,13080,13080,13080,0
|
|
20231109,155800,140617380,13080,13080,13080,13080,0
|
|
20231109,155700,140617380,13080,13080,13080,13080,0
|
|
20231109,155600,140617380,13080,13080,13080,13080,0
|
|
20231109,155500,140617380,13080,13080,13080,13080,0
|
|
20231109,155400,140617380,13080,13080,13080,13080,0
|
|
20231109,155300,140617380,13080,13080,13080,13080,0
|
|
20231109,155200,140617380,13080,13080,13080,13080,0
|
|
20231109,155100,140617380,13080,13080,13080,13080,0
|
|
20231109,155000,140617380,13080,13080,13080,13080,0
|
|
20231109,154900,140617380,13080,13080,13080,13080,0
|
|
20231109,154800,140617380,13080,13080,13080,13080,0
|
|
20231109,154700,140617380,13080,13080,13080,13080,0
|
|
20231109,154600,140617380,13080,13080,13080,13080,0
|
|
20231109,154500,140617380,13080,13080,13080,13080,0
|
|
20231109,154400,140617380,13080,13080,13080,13080,0
|
|
20231109,154300,140617380,13080,13080,13080,13080,0
|
|
20231109,154200,140617380,13080,13080,13080,13080,0
|
|
20231109,154100,140617380,13080,13080,13080,13080,0
|
|
20231109,154000,140617380,13080,13080,13080,13080,0
|
|
20231109,153900,140617380,13080,13080,13080,13080,0
|
|
20231109,153800,140617380,13080,13080,13080,13080,0
|
|
20231109,153700,140617380,13080,13080,13080,13080,0
|
|
20231109,153600,140617380,13080,13080,13080,13080,0
|
|
20231109,153500,140617380,13080,13080,13080,13080,55
|
|
20231109,153400,140617380,13080,13080,13080,13080,0
|
|
20231109,153300,140617380,13080,13080,13080,13080,0
|
|
20231109,153200,140617380,13080,13080,13080,13080,0
|
|
20231109,153100,140617380,13080,13080,13080,13080,0
|
|
20231109,153000,140617380,13080,13080,13080,13080,55
|
|
20231109,152900,139897980,13260,13260,13260,13260,0
|
|
20231109,152800,139897980,13260,13260,13260,13260,0
|
|
20231109,152700,139897980,13260,13260,13260,13260,0
|
|
20231109,152600,139897980,13260,13260,13260,13260,0
|
|
20231109,152500,139897980,13260,13260,13260,13260,0
|
|
20231109,152400,139897980,13260,13260,13260,13260,0
|
|
20231109,152300,139897980,13260,13260,13260,13260,0
|
|
20231109,152200,139897980,13260,13260,13260,13260,0
|
|
20231109,152100,139897980,13260,13260,13260,13260,0
|
|
20231109,152000,139897980,13260,13260,13260,13260,0
|
|
20231109,151900,139897980,13260,13270,13270,13180,22
|
|
20231109,151800,139607090,13240,13270,13270,13240,4
|
|
20231109,151700,139554060,13270,13150,13270,13150,243
|
|
20231109,151600,136354710,13160,13130,13160,13130,37
|
|
20231109,151500,135868840,13170,13150,13170,13150,18
|
|
20231109,151400,135631940,13170,13130,13210,13130,175
|
|
20231109,151300,133330260,13200,13190,13200,13190,40
|
|
20231109,151200,132802270,13190,13190,13190,13190,18
|
|
20231109,151100,132564850,13250,13250,13250,13250,0
|
|
20231109,151000,132564850,13250,13150,13270,13150,201
|
|
20231109,150900,129912960,13150,13150,13150,13150,0
|
|
20231109,150800,129912960,13150,13110,13150,13080,455
|
|
20231109,150700,123949330,13110,13030,13110,13030,114
|
|
20231109,150600,122457020,13030,13030,13030,13020,127
|
|
20231109,150500,120802300,13020,13260,13260,12520,1691
|
|
20231109,150400,98945850,13260,13260,13260,13260,0
|
|
20231109,150300,98945850,13260,13260,13260,13260,1
|
|
20231109,150200,98932590,13260,13260,13260,13260,8
|
|
20231109,150100,98826510,13260,13260,13260,13260,0
|
|
20231109,150000,98826510,13260,13260,13260,13260,3
|
|
20231109,145900,98786730,13260,13260,13260,13260,8
|
|
20231109,145800,98680650,13260,13260,13260,13260,0
|
|
20231109,145700,98680650,13260,13260,13260,13260,10
|
|
20231109,145600,98548050,13260,13260,13260,13260,7
|
|
20231109,145500,98455230,13260,13270,13270,13260,35
|
|
20231109,145400,97991120,13270,13290,13290,13270,45
|
|
20231109,145300,97393390,13300,13300,13300,13300,0
|
|
20231109,145200,97393390,13300,13310,13310,13300,11
|
|
20231109,145100,97247080,13300,13320,13320,13300,201
|
|
20231109,145000,94572980,13330,13330,13330,13330,51
|
|
20231109,144900,93893150,13340,13340,13340,13340,1
|
|
20231109,144800,93879810,13330,13330,13330,13330,140
|
|
20231109,144700,92013610,13330,13330,13330,13330,8
|
|
20231109,144600,91906970,13330,13330,13330,13330,2
|
|
20231109,144500,91880310,13330,13330,13330,13330,0
|
|
20231109,144400,91880310,13330,13330,13330,13330,0
|
|
20231109,144300,91880310,13330,13330,13330,13330,214
|
|
20231109,144200,89027690,13330,13330,13330,13330,1
|
|
20231109,144100,89014360,13350,13350,13350,13350,0
|
|
20231109,144000,89014360,13350,13350,13350,13350,0
|
|
20231109,143900,89014360,13350,13340,13350,13340,75
|
|
20231109,143800,88013840,13340,13340,13340,13340,0
|
|
20231109,143700,88013840,13340,13340,13340,13340,6
|
|
20231109,143600,87933800,13340,13340,13340,13340,6
|
|
20231109,143500,87853760,13340,13340,13340,13340,0
|
|
20231109,143400,87853760,13340,13340,13340,13340,0
|
|
20231109,143300,87853760,13340,13340,13340,13340,345
|
|
20231109,143200,83251460,13340,13340,13340,13340,3
|
|
20231109,143100,83211440,13340,13340,13340,13340,0
|
|
20231109,143000,83211440,13340,13350,13350,13340,4
|
|
20231109,142900,83158070,13340,13340,13340,13340,6
|
|
20231109,142800,83078030,13340,13340,13340,13340,1
|
|
20231109,142700,83064690,13340,13340,13350,13340,8
|
|
20231109,142600,82957920,13340,13340,13340,13340,1
|
|
20231109,142500,82944580,13340,13340,13350,13340,6
|
|
20231109,142400,82864500,13340,13340,13340,13340,6
|
|
20231109,142300,82784460,13340,13340,13350,13340,3
|
|
20231109,142200,82744430,13340,13340,13340,13340,1
|
|
20231109,142100,82731090,13340,13340,13340,13340,7
|
|
20231109,142000,82637710,13350,13350,13350,13350,2
|
|
20231109,141900,82611010,13340,13340,13340,13340,1
|
|
20231109,141800,82597670,13340,13360,13370,13340,165
|
|
20231109,141700,80393130,13360,13360,13360,13360,4
|
|
20231109,141600,80339690,13360,13360,13360,13360,6
|
|
20231109,141500,80259530,13370,13360,13370,13360,9
|
|
20231109,141400,80139240,13360,13360,13360,13360,5
|
|
20231109,141300,80072440,13360,13360,13360,13360,5
|
|
20231109,141200,80005640,13360,13360,13360,13360,1
|
|
20231109,141100,79992280,13360,13360,13360,13360,139
|
|
20231109,141000,78135240,13340,13350,13350,13340,6
|
|
20231109,140900,78055160,13340,13340,13340,13340,6
|
|
20231109,140800,77975120,13350,13350,13350,13350,288
|
|
20231109,140700,74130320,13350,13350,13350,13350,206
|
|
20231109,140600,71380220,13350,13350,13350,13350,1
|
|
20231109,140500,71366870,13350,13350,13350,13350,7
|
|
20231109,140400,71273420,13350,13350,13350,13350,9
|
|
20231109,140300,71153270,13350,13350,13350,13350,6
|
|
20231109,140200,71073170,13350,13350,13350,13350,7
|
|
20231109,140100,70979720,13350,13350,13350,13350,9
|
|
20231109,140000,70859570,13350,13350,13360,13350,9
|
|
20231109,135900,70739390,13360,13360,13360,13350,4
|
|
20231109,135800,70685970,13350,13350,13360,13350,7
|
|
20231109,135700,70592510,13360,13360,13360,13350,10
|
|
20231109,135600,70458920,13350,13350,13350,13350,3
|
|
20231109,135500,70418870,13360,13360,13360,13350,8
|
|
20231109,135400,70312050,13350,13370,13370,13350,2
|
|
20231109,135300,70285330,13360,13350,13360,13350,3
|
|
20231109,135200,70245260,13370,13370,13370,13350,3
|
|
20231109,135100,70205170,13350,13350,13370,13350,4
|
|
20231109,135000,70151750,13350,13340,13350,13340,32
|
|
20231109,134900,69724610,13340,13340,13350,13340,3
|
|
20231109,134800,69684580,13350,13350,13350,13340,9
|
|
20231109,134700,69564500,13340,13340,13340,13340,2
|
|
20231109,134600,69537820,13350,13340,13350,13340,2
|
|
20231109,134500,69511130,13340,13340,13350,13340,8
|
|
20231109,134400,69404400,13340,13340,13350,13340,3
|
|
20231109,134300,69364370,13340,13350,13350,13340,8
|
|
20231109,134200,69257640,13340,13340,13350,13340,4
|
|
20231109,134100,69204270,13350,13340,13350,13340,2
|
|
20231109,134000,69177580,13340,13350,13350,13340,446
|
|
20231109,133900,63227930,13340,13360,13360,13340,2
|
|
20231109,133800,63201230,13340,13340,13360,13340,3
|
|
20231109,133700,63161190,13340,13340,13340,13340,7
|
|
20231109,133600,63067810,13370,13370,13370,13340,3
|
|
20231109,133500,63027730,13340,13340,13360,13340,23
|
|
20231109,133400,62720540,13340,13340,13340,13340,2
|
|
20231109,133300,62693860,13350,13350,13360,13350,126
|
|
20231109,133200,61011750,13360,13360,13360,13350,8
|
|
20231109,133100,60904930,13350,13350,13350,13350,3
|
|
20231109,133000,60864880,13360,13350,13360,13350,2
|
|
20231109,132900,60838170,13350,13350,13360,13350,10
|
|
20231109,132800,60704660,13360,13350,13360,13350,2
|
|
20231109,132700,60677950,13350,13350,13360,13350,8
|
|
20231109,132600,60571140,13350,13350,13360,13350,4
|
|
20231109,132500,60517730,13360,13350,13360,13350,2
|
|
20231109,132400,60491020,13350,13360,13360,13350,10
|
|
20231109,132300,60357510,13350,13360,13360,13350,3
|
|
20231109,132200,60317450,13350,13350,13360,13350,3
|
|
20231109,132100,60277390,13350,13350,13350,13350,7
|
|
20231109,132000,60183940,13370,13370,13370,13370,1
|
|
20231109,131900,60170570,13360,13360,13360,13360,0
|
|
20231109,131800,60170570,13360,13350,13360,13350,25
|
|
20231109,131700,59836700,13350,13350,13350,13350,0
|
|
20231109,131600,59836700,13350,13350,13350,13350,0
|
|
20231109,131500,59836700,13350,13350,13350,13350,0
|
|
20231109,131400,59836700,13350,13350,13350,13350,0
|
|
20231109,131300,59836700,13350,13350,13350,13350,6
|
|
20231109,131200,59756600,13340,13340,13340,13340,0
|
|
20231109,131100,59756600,13340,13340,13340,13340,2
|
|
20231109,131000,59729920,13350,13350,13350,13350,0
|
|
20231109,130900,59729920,13350,13350,13350,13350,100
|
|
20231109,130800,58394920,13350,13350,13350,13350,2
|
|
20231109,130700,58368220,13350,13350,13350,13350,1
|
|
20231109,130600,58354870,13350,13350,13350,13350,2
|
|
20231109,130500,58328170,13350,13350,13360,13350,30
|
|
20231109,130400,57927660,13350,13350,13350,13350,2
|
|
20231109,130300,57900960,13350,13350,13350,13350,3
|
|
20231109,130200,57860910,13350,13350,13350,13350,2
|
|
20231109,130100,57834210,13350,13350,13350,13350,3
|
|
20231109,130000,57794160,13350,13350,13360,13350,4
|
|
20231109,125900,57740750,13350,13350,13350,13350,1
|
|
20231109,125800,57727400,13350,13350,13350,13350,2
|
|
20231109,125700,57700700,13360,13360,13360,13360,1
|
|
20231109,125600,57687340,13360,13360,13360,13360,9
|
|
20231109,125500,57567100,13370,13360,13370,13360,42
|
|
20231109,125400,57005580,13370,13370,13370,13370,1
|
|
20231109,125300,56992210,13360,13350,13360,13350,13
|
|
20231109,125200,56818550,13360,13350,13360,13350,3
|
|
20231109,125100,56778490,13350,13360,13360,13350,3
|
|
20231109,125000,56738430,13350,13350,13350,13350,3
|
|
20231109,124900,56698380,13360,13350,13360,13350,3
|
|
20231109,124800,56658320,13350,13350,13350,13350,4
|
|
20231109,124700,56604920,13360,13350,13360,13350,3
|
|
20231109,124600,56564860,13350,13360,13360,13350,3
|
|
20231109,124500,56524800,13350,13350,13350,13350,2
|
|
20231109,124400,56498100,13350,13360,13360,13350,4
|
|
20231109,124300,56444680,13350,13350,13350,13350,0
|
|
20231109,124200,56444680,13350,13360,13360,13350,3
|
|
20231109,124100,56404620,13350,13350,13350,13350,0
|
|
20231109,124000,56404620,13350,13350,13350,13350,68
|
|
20231109,123900,55496820,13360,13360,13360,13360,1
|
|
20231109,123800,55483460,13360,13360,13360,13360,2
|
|
20231109,123700,55456740,13360,13360,13360,13360,0
|
|
20231109,123600,55456740,13360,13360,13360,13360,2
|
|
20231109,123500,55430020,13360,13360,13360,13360,0
|
|
20231109,123400,55430020,13360,13350,13360,13350,2
|
|
20231109,123300,55403310,13350,13350,13350,13350,2
|
|
20231109,123200,55376610,13370,13350,13370,13350,3
|
|
20231109,123100,55336540,13370,13370,13370,13370,1
|
|
20231109,123000,55323170,13350,13350,13350,13350,23
|
|
20231109,122900,55016120,13360,13350,13360,13350,21
|
|
20231109,122800,54735760,13360,13360,13360,13360,50
|
|
20231109,122700,54067760,13360,13350,13360,13350,3
|
|
20231109,122600,54027700,13360,13360,13360,13360,1
|
|
20231109,122500,54014340,13350,13350,13350,13350,0
|
|
20231109,122400,54014340,13350,13360,13360,13350,3
|
|
20231109,122300,53974280,13350,13350,13350,13350,278
|
|
20231109,122200,50262980,13350,13360,13360,13350,3
|
|
20231109,122100,50222920,13350,13350,13350,13350,2
|
|
20231109,122000,50196220,13350,13350,13350,13350,2
|
|
20231109,121900,50169520,13350,13350,13350,13350,3
|
|
20231109,121800,50129470,13340,13340,13340,13340,2
|
|
20231109,121700,50102790,13340,13340,13340,13340,2
|
|
20231109,121600,50076110,13340,13340,13340,13340,2
|
|
20231109,121500,50049430,13350,13350,13350,13350,3
|
|
20231109,121400,50009380,13350,13360,13360,13350,3
|
|
20231109,121300,49969320,13360,13360,13360,13360,3
|
|
20231109,121200,49929240,13360,13360,13360,13360,50
|
|
20231109,121100,49261240,13370,13370,13370,13370,0
|
|
20231109,121000,49261240,13370,13370,13370,13370,1
|
|
20231109,120900,49247870,13370,13370,13370,13370,3
|
|
20231109,120800,49207760,13370,13370,13370,13370,0
|
|
20231109,120700,49207760,13370,13370,13370,13370,1
|
|
20231109,120600,49194390,13360,13360,13360,13360,3
|
|
20231109,120500,49154310,13370,13370,13370,13370,1
|
|
20231109,120400,49140940,13360,13370,13370,13360,4
|
|
20231109,120300,49087490,13360,13360,13360,13360,0
|
|
20231109,120200,49087490,13360,13360,13360,13360,77
|
|
20231109,120100,48058770,13350,13350,13350,13350,0
|
|
20231109,120000,48058770,13350,13350,13350,13350,11
|
|
20231109,115900,47911920,13340,13360,13360,13340,5
|
|
20231109,115800,47845180,13360,13360,13360,13360,0
|
|
20231109,115700,47845180,13360,13360,13360,13360,1
|
|
20231109,115600,47831820,13350,13350,13350,13350,3
|
|
20231109,115500,47791770,13330,13330,13330,13330,2
|
|
20231109,115400,47765110,13360,13360,13360,13360,1
|
|
20231109,115300,47751750,13360,13360,13360,13360,0
|
|
20231109,115200,47751750,13360,13340,13360,13340,375
|
|
20231109,115100,42745510,13330,13330,13330,13330,2
|
|
20231109,115000,42718850,13340,13350,13350,13340,3
|
|
20231109,114900,42678820,13340,13340,13340,13340,0
|
|
20231109,114800,42678820,13340,13340,13340,13340,1
|
|
20231109,114700,42665480,13350,13350,13350,13350,1
|
|
20231109,114600,42652130,13350,13350,13350,13350,4
|
|
20231109,114500,42598730,13350,13350,13350,13350,2
|
|
20231109,114400,42572030,13350,13350,13350,13350,1
|
|
20231109,114300,42558680,13360,13360,13360,13360,0
|
|
20231109,114200,42558680,13360,13360,13360,13360,2
|
|
20231109,114100,42531960,13360,13330,13360,13330,75
|
|
20231109,114000,41530360,13340,13330,13340,13330,2
|
|
20231109,113900,41503690,13330,13330,13330,13330,0
|
|
20231109,113800,41503690,13330,13330,13330,13330,1
|
|
20231109,113700,41490360,13330,13330,13330,13330,3
|
|
20231109,113600,41450370,13330,13330,13330,13330,0
|
|
20231109,113500,41450370,13330,13330,13330,13330,1
|
|
20231109,113400,41437040,13330,13330,13330,13330,1
|
|
20231109,113300,41423710,13330,13320,13330,13320,6
|
|
20231109,113200,41343750,13320,13310,13320,13310,71
|
|
20231109,113100,40398730,13310,13310,13310,13310,1
|
|
20231109,113000,40385420,13320,13310,13320,13310,2
|
|
20231109,112900,40358790,13310,13310,13310,13310,2
|
|
20231109,112800,40332170,13320,13310,13320,13310,3
|
|
20231109,112700,40292230,13310,13310,13310,13310,2
|
|
20231109,112600,40265610,13320,13320,13320,13320,1
|
|
20231109,112500,40252290,13320,13320,13330,13320,3
|
|
20231109,112400,40212320,13320,13320,13320,13320,1
|
|
20231109,112300,40199000,13320,13320,13330,13320,3
|
|
20231109,112200,40159030,13320,13330,13330,13320,3
|
|
20231109,112100,40119060,13320,13320,13320,13320,1
|
|
20231109,112000,40105740,13320,13320,13330,13320,3
|
|
20231109,111900,40065770,13320,13320,13320,13320,2
|
|
20231109,111800,40039130,13330,13320,13330,13320,4
|
|
20231109,111700,39985840,13320,13320,13320,13320,1
|
|
20231109,111600,39972520,13310,13310,13310,13310,2
|
|
20231109,111500,39945900,13310,13320,13320,13310,100
|
|
20231109,111400,38614890,13310,13310,13310,13310,2
|
|
20231109,111300,38588270,13320,13310,13320,13310,51
|
|
20231109,111200,37909440,13310,13310,13310,13310,2
|
|
20231109,111100,37882820,13310,13310,13310,13310,2
|
|
20231109,111000,37856200,13330,13330,13330,13330,20
|
|
20231109,110900,37589600,13330,13330,13330,13330,0
|
|
20231109,110800,37589600,13330,13340,13340,13330,3
|
|
20231109,110700,37549600,13330,13330,13330,13330,4
|
|
20231109,110600,37496280,13310,13310,13310,13310,2
|
|
20231109,110500,37469660,13330,13310,13330,13310,3
|
|
20231109,110400,37429710,13330,13330,13330,13330,0
|
|
20231109,110300,37429710,13330,13310,13330,13310,4
|
|
20231109,110200,37376450,13330,13330,13330,13330,0
|
|
20231109,110100,37376450,13330,13310,13330,13310,4
|
|
20231109,110000,37323190,13330,13330,13330,13330,1
|
|
20231109,105900,37309860,13310,13310,13310,13310,0
|
|
20231109,105800,37309860,13310,13310,13320,13310,6
|
|
20231109,105700,37229980,13320,13320,13320,13320,0
|
|
20231109,105600,37229980,13320,13310,13320,13310,4
|
|
20231109,105500,37176730,13310,13310,13310,13310,0
|
|
20231109,105400,37176730,13310,13320,13330,13310,209
|
|
20231109,105300,34394890,13330,13330,13330,13320,6
|
|
20231109,105200,34314940,13330,13330,13330,13330,0
|
|
20231109,105100,34314940,13330,13330,13330,13330,0
|
|
20231109,105000,34314940,13330,13350,13350,13330,7
|
|
20231109,104900,34221570,13350,13350,13350,13350,1
|
|
20231109,104800,34208220,13340,13340,13340,13340,0
|
|
20231109,104700,34208220,13340,13340,13340,13340,4
|
|
20231109,104600,34154860,13340,13350,13350,13340,5
|
|
20231109,104500,34088150,13340,13340,13340,13340,0
|
|
20231109,104400,34088150,13340,13340,13340,13340,0
|
|
20231109,104300,34088150,13340,13340,13340,13340,2
|
|
20231109,104200,34061470,13340,13340,13340,13340,0
|
|
20231109,104100,34061470,13340,13330,13340,13330,7
|
|
20231109,104000,33968150,13320,13320,13320,13320,1
|
|
20231109,103900,33954830,13330,13330,13330,13330,0
|
|
20231109,103800,33954830,13330,13330,13330,13330,1
|
|
20231109,103700,33941500,13300,13300,13300,13300,200
|
|
20231109,103600,31281500,13300,13360,13360,13300,5
|
|
20231109,103500,31214940,13350,13350,13350,13350,2
|
|
20231109,103400,31188240,13350,13330,13350,13330,5
|
|
20231109,103300,31121550,13330,13330,13330,13300,12
|
|
20231109,103200,30961770,13330,13330,13330,13330,0
|
|
20231109,103100,30961770,13330,13330,13330,13330,1
|
|
20231109,103000,30948440,13340,13340,13340,13340,2
|
|
20231109,102900,30921760,13340,13340,13340,13340,0
|
|
20231109,102800,30921760,13340,13340,13340,13340,1
|
|
20231109,102700,30908420,13330,13330,13330,13330,0
|
|
20231109,102600,30908420,13330,13330,13330,13330,4
|
|
20231109,102500,30855100,13340,13340,13340,13340,0
|
|
20231109,102400,30855100,13340,13330,13340,13330,2
|
|
20231109,102300,30828430,13330,13320,13330,13320,62
|
|
20231109,102200,30002400,13310,13310,13310,13310,3
|
|
20231109,102100,29962470,13300,13300,13300,13300,4
|
|
20231109,102000,29909270,13320,13320,13320,13320,0
|
|
20231109,101900,29909270,13320,13320,13320,13320,2
|
|
20231109,101800,29882630,13320,13310,13320,13310,4
|
|
20231109,101700,29829380,13310,13310,13310,13310,0
|
|
20231109,101600,29829380,13310,13310,13310,13310,1
|
|
20231109,101500,29816070,13300,13300,13300,13300,4
|
|
20231109,101400,29762870,13300,13310,13310,13300,13
|
|
20231109,101300,29589930,13320,13320,13320,13320,1
|
|
20231109,101200,29576610,13320,13320,13320,13320,0
|
|
20231109,101100,29576610,13320,13320,13320,13320,2
|
|
20231109,101000,29549970,13320,13320,13320,13320,0
|
|
20231109,100900,29549970,13320,13320,13320,13320,1
|
|
20231109,100800,29536650,13310,13310,13310,13310,0
|
|
20231109,100700,29536650,13310,13310,13310,13310,5
|
|
20231109,100600,29470100,13310,13310,13310,13310,29
|
|
20231109,100500,29084110,13310,13310,13310,13310,3
|
|
20231109,100400,29044180,13310,13310,13310,13310,204
|
|
20231109,100300,26328940,13310,13310,13310,13310,1
|
|
20231109,100200,26315630,13300,13300,13300,13300,2
|
|
20231109,100100,26289030,13300,13300,13310,13300,26
|
|
20231109,100000,25943220,13300,13300,13300,13300,0
|
|
20231109,095900,25943220,13300,13300,13300,13300,4
|
|
20231109,095800,25890020,13300,13310,13310,13300,19
|
|
20231109,095700,25637150,13310,13310,13310,13310,7
|
|
20231109,095600,25543980,13320,13320,13320,13320,1
|
|
20231109,095500,25530660,13320,13310,13320,13310,8
|
|
20231109,095400,25424170,13310,13320,13320,13310,8
|
|
20231109,095300,25317680,13330,13330,13330,13330,1
|
|
20231109,095200,25304350,13330,13330,13330,13300,220
|
|
20231109,095100,22378050,13330,13330,13330,13330,11
|
|
20231109,095000,22231420,13330,13330,13330,13330,0
|
|
20231109,094900,22231420,13330,13330,13330,13330,1
|
|
20231109,094800,22218090,13330,13330,13330,13330,68
|
|
20231109,094700,21311650,13330,13330,13330,13330,10
|
|
20231109,094600,21178350,13330,13340,13340,13330,9
|
|
20231109,094500,21058370,13340,13340,13340,13340,1
|
|
20231109,094400,21045030,13340,13340,13340,13340,52
|
|
20231109,094300,20351350,13350,13370,13370,13350,74
|
|
20231109,094200,19362250,13390,13390,13390,13390,7
|
|
20231109,094100,19268520,13400,13410,13410,13400,2
|
|
20231109,094000,19241710,13400,13400,13400,13400,0
|
|
20231109,093900,19241710,13400,13390,13400,13390,4
|
|
20231109,093800,19188120,13390,13380,13390,13380,7
|
|
20231109,093700,19094410,13370,13410,13410,13370,50
|
|
20231109,093600,18424830,13430,13440,13440,13430,46
|
|
20231109,093500,17807040,13430,13430,13430,13430,1
|
|
20231109,093400,17793610,13430,13430,13430,13430,2
|
|
20231109,093300,17766750,13440,13440,13440,13440,27
|
|
20231109,093200,17403870,13450,13440,13450,13440,36
|
|
20231109,093100,16920020,13440,13440,13440,13440,3
|
|
20231109,093000,16879700,13440,13440,13440,13440,8
|
|
20231109,092900,16772180,13450,13440,13450,13440,22
|
|
20231109,092800,16476290,13450,13440,13450,13440,13
|
|
20231109,092700,16301550,13440,13440,13440,13440,0
|
|
20231109,092600,16301550,13440,13440,13440,13440,187
|
|
20231109,092500,13788270,13440,13440,13440,13440,0
|
|
20231109,092400,13788270,13440,13440,13440,13440,8
|
|
20231109,092300,13680750,13440,13440,13440,13440,7
|
|
20231109,092200,13586670,13450,13450,13450,13440,15
|
|
20231109,092100,13384930,13450,13430,13450,13430,117
|
|
20231109,092000,11811460,13430,13420,13430,13420,9
|
|
20231109,091900,11690660,13430,13430,13430,13430,0
|
|
20231109,091800,11690660,13430,13350,13430,13350,59
|
|
20231109,091700,10898600,13330,13390,13400,13330,119
|
|
20231109,091600,9304170,13310,13330,13380,13310,275
|
|
20231109,091500,5635370,13330,13330,13330,13300,140
|
|
20231109,091400,3769440,13300,13300,13320,13300,41
|
|
20231109,091300,3223520,13300,13300,13300,13300,0
|
|
20231109,091200,3223520,13300,13310,13310,13300,20
|
|
20231109,091100,2957490,13320,13310,13320,13310,23
|
|
20231109,091000,2651350,13310,13310,13310,13310,0
|
|
20231109,090900,2651350,13310,13310,13310,13310,0
|
|
20231109,090800,2651350,13310,13310,13310,13310,1
|
|
20231109,090700,2638040,13300,13300,13300,13300,6
|
|
20231109,090600,2558240,13300,13310,13310,13300,13
|
|
20231109,090500,2385300,13310,13310,13310,13310,0
|
|
20231109,090400,2385300,13310,13310,13310,13310,3
|
|
20231109,090300,2345370,13330,13340,13340,13300,167
|
|
20231109,090200,119700,13300,13300,13300,13300,0
|
|
20231109,090100,119700,13300,13300,13300,13300,0
|
|
20231109,090000,119700,13300,13300,13300,13300,9
|