593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,185000,405353800,14550,14550,14550,14550,716
|
|
20231010,184900,405353800,14550,14550,14550,14550,0
|
|
20231010,184800,405353800,14550,14550,14550,14550,0
|
|
20231010,184700,405353800,14550,14550,14550,14550,0
|
|
20231010,184600,405353800,14550,14550,14550,14550,0
|
|
20231010,184500,405353800,14550,14550,14550,14550,0
|
|
20231010,184400,405353800,14550,14550,14550,14550,0
|
|
20231010,184300,405353800,14550,14550,14550,14550,0
|
|
20231010,184200,405353800,14550,14550,14550,14550,0
|
|
20231010,184100,405353800,14550,14550,14550,14550,0
|
|
20231010,184000,405353800,14550,14550,14550,14550,0
|
|
20231010,183900,405353800,14550,14550,14550,14550,0
|
|
20231010,183800,405353800,14550,14550,14550,14550,0
|
|
20231010,183700,405353800,14550,14550,14550,14550,0
|
|
20231010,183600,405353800,14550,14550,14550,14550,0
|
|
20231010,183500,405353800,14550,14550,14550,14550,0
|
|
20231010,183400,405353800,14550,14550,14550,14550,0
|
|
20231010,183300,405353800,14550,14550,14550,14550,0
|
|
20231010,183200,405353800,14550,14550,14550,14550,0
|
|
20231010,183100,405353800,14550,14550,14550,14550,0
|
|
20231010,183000,405353800,14550,14550,14550,14550,0
|
|
20231010,182900,405353800,14550,14550,14550,14550,0
|
|
20231010,182800,405353800,14550,14550,14550,14550,0
|
|
20231010,182700,405353800,14550,14550,14550,14550,0
|
|
20231010,182600,405353800,14550,14550,14550,14550,0
|
|
20231010,182500,405353800,14550,14550,14550,14550,0
|
|
20231010,182400,405353800,14550,14550,14550,14550,0
|
|
20231010,182300,405353800,14550,14550,14550,14550,0
|
|
20231010,182200,405353800,14550,14550,14550,14550,0
|
|
20231010,182100,405353800,14550,14550,14550,14550,0
|
|
20231010,182000,405353800,14550,14550,14550,14550,716
|
|
20231010,181900,405353800,14550,14550,14550,14550,0
|
|
20231010,181800,405353800,14550,14550,14550,14550,0
|
|
20231010,181700,405353800,14550,14550,14550,14550,0
|
|
20231010,181600,405353800,14550,14550,14550,14550,0
|
|
20231010,181500,405353800,14550,14550,14550,14550,0
|
|
20231010,181400,405353800,14550,14550,14550,14550,0
|
|
20231010,181300,405353800,14550,14550,14550,14550,0
|
|
20231010,181200,405353800,14550,14550,14550,14550,0
|
|
20231010,181100,405353800,14550,14550,14550,14550,0
|
|
20231010,181000,405353800,14550,14550,14550,14550,0
|
|
20231010,180900,405353800,14550,14550,14550,14550,0
|
|
20231010,180800,405353800,14550,14550,14550,14550,0
|
|
20231010,180700,405353800,14550,14550,14550,14550,0
|
|
20231010,180600,405353800,14550,14550,14550,14550,0
|
|
20231010,180500,405353800,14550,14550,14550,14550,0
|
|
20231010,180400,405353800,14550,14550,14550,14550,0
|
|
20231010,180300,405353800,14550,14550,14550,14550,0
|
|
20231010,180200,405353800,14550,14550,14550,14550,0
|
|
20231010,180100,405353800,14550,14550,14550,14550,0
|
|
20231010,180000,405353800,14550,14550,14550,14550,0
|
|
20231010,175900,405353800,14550,14550,14550,14550,0
|
|
20231010,175800,405353800,14550,14550,14550,14550,0
|
|
20231010,175700,405353800,14550,14550,14550,14550,0
|
|
20231010,175600,405353800,14550,14550,14550,14550,0
|
|
20231010,175500,405353800,14550,14550,14550,14550,0
|
|
20231010,175400,405353800,14550,14550,14550,14550,0
|
|
20231010,175300,405353800,14550,14550,14550,14550,0
|
|
20231010,175200,405353800,14550,14550,14550,14550,0
|
|
20231010,175100,405353800,14550,14550,14550,14550,0
|
|
20231010,175000,405353800,14550,14550,14550,14550,716
|
|
20231010,174900,405353800,14550,14550,14550,14550,0
|
|
20231010,174800,405353800,14550,14550,14550,14550,0
|
|
20231010,174700,405353800,14550,14550,14550,14550,0
|
|
20231010,174600,405353800,14550,14550,14550,14550,0
|
|
20231010,174500,405353800,14550,14550,14550,14550,0
|
|
20231010,174400,405353800,14550,14550,14550,14550,0
|
|
20231010,174300,405353800,14550,14550,14550,14550,0
|
|
20231010,174200,405353800,14550,14550,14550,14550,0
|
|
20231010,174100,405353800,14550,14550,14550,14550,0
|
|
20231010,174000,405353800,14550,14550,14550,14550,0
|
|
20231010,173900,405353800,14550,14550,14550,14550,0
|
|
20231010,173800,405353800,14550,14550,14550,14550,0
|
|
20231010,173700,405353800,14550,14550,14550,14550,0
|
|
20231010,173600,405353800,14550,14550,14550,14550,0
|
|
20231010,173500,405353800,14550,14550,14550,14550,0
|
|
20231010,173400,405353800,14550,14550,14550,14550,0
|
|
20231010,173300,405353800,14550,14550,14550,14550,0
|
|
20231010,173200,405353800,14550,14550,14550,14550,0
|
|
20231010,173100,405353800,14550,14550,14550,14550,0
|
|
20231010,173000,405353800,14550,14550,14550,14550,0
|
|
20231010,172900,405353800,14550,14550,14550,14550,0
|
|
20231010,172800,405353800,14550,14550,14550,14550,0
|
|
20231010,172700,405353800,14550,14550,14550,14550,0
|
|
20231010,172600,405353800,14550,14550,14550,14550,0
|
|
20231010,172500,405353800,14550,14550,14550,14550,0
|
|
20231010,172400,405353800,14550,14550,14550,14550,0
|
|
20231010,172300,405353800,14550,14550,14550,14550,0
|
|
20231010,172200,405353800,14550,14550,14550,14550,0
|
|
20231010,172100,405353800,14550,14550,14550,14550,0
|
|
20231010,172000,405353800,14550,14550,14550,14550,716
|
|
20231010,171900,405353800,14550,14550,14550,14550,0
|
|
20231010,171800,405353800,14550,14550,14550,14550,0
|
|
20231010,171700,405353800,14550,14550,14550,14550,0
|
|
20231010,171600,405353800,14550,14550,14550,14550,0
|
|
20231010,171500,405353800,14550,14550,14550,14550,0
|
|
20231010,171400,405353800,14550,14550,14550,14550,0
|
|
20231010,171300,405353800,14550,14550,14550,14550,0
|
|
20231010,171200,405353800,14550,14550,14550,14550,0
|
|
20231010,171100,405353800,14550,14550,14550,14550,0
|
|
20231010,171000,405353800,14550,14550,14550,14550,0
|
|
20231010,170900,405353800,14550,14550,14550,14550,0
|
|
20231010,170800,405353800,14550,14550,14550,14550,0
|
|
20231010,170700,405353800,14550,14550,14550,14550,0
|
|
20231010,170600,405353800,14550,14550,14550,14550,0
|
|
20231010,170500,405353800,14550,14550,14550,14550,0
|
|
20231010,170400,405353800,14550,14550,14550,14550,0
|
|
20231010,170300,405353800,14550,14550,14550,14550,0
|
|
20231010,170200,405353800,14550,14550,14550,14550,0
|
|
20231010,170100,405353800,14550,14550,14550,14550,0
|
|
20231010,170000,405353800,14550,14550,14550,14550,0
|
|
20231010,165900,405353800,14550,14550,14550,14550,0
|
|
20231010,165800,405353800,14550,14550,14550,14550,0
|
|
20231010,165700,405353800,14550,14550,14550,14550,0
|
|
20231010,165600,405353800,14550,14550,14550,14550,0
|
|
20231010,165500,405353800,14550,14550,14550,14550,0
|
|
20231010,165400,405353800,14550,14550,14550,14550,0
|
|
20231010,165300,405353800,14550,14550,14550,14550,0
|
|
20231010,165200,405353800,14550,14550,14550,14550,0
|
|
20231010,165100,405353800,14550,14550,14550,14550,0
|
|
20231010,165000,405353800,14550,14550,14550,14550,716
|
|
20231010,164900,405353800,14550,14550,14550,14550,0
|
|
20231010,164800,405353800,14550,14550,14550,14550,0
|
|
20231010,164700,405353800,14550,14550,14550,14550,0
|
|
20231010,164600,405353800,14550,14550,14550,14550,0
|
|
20231010,164500,405353800,14550,14550,14550,14550,0
|
|
20231010,164400,405353800,14550,14550,14550,14550,0
|
|
20231010,164300,405353800,14550,14550,14550,14550,0
|
|
20231010,164200,405353800,14550,14550,14550,14550,0
|
|
20231010,164100,405353800,14550,14550,14550,14550,0
|
|
20231010,164000,405353800,14550,14550,14550,14550,0
|
|
20231010,163900,405353800,14550,14550,14550,14550,0
|
|
20231010,163800,405353800,14550,14550,14550,14550,0
|
|
20231010,163700,405353800,14550,14550,14550,14550,0
|
|
20231010,163600,405353800,14550,14550,14550,14550,0
|
|
20231010,163500,405353800,14550,14550,14550,14550,0
|
|
20231010,163400,405353800,14550,14550,14550,14550,0
|
|
20231010,163300,405353800,14550,14550,14550,14550,0
|
|
20231010,163200,405353800,14550,14550,14550,14550,0
|
|
20231010,163100,405353800,14550,14550,14550,14550,0
|
|
20231010,163000,405353800,14550,14550,14550,14550,0
|
|
20231010,162900,405353800,14550,14550,14550,14550,0
|
|
20231010,162800,405353800,14550,14550,14550,14550,0
|
|
20231010,162700,405353800,14550,14550,14550,14550,0
|
|
20231010,162600,405353800,14550,14550,14550,14550,0
|
|
20231010,162500,405353800,14550,14550,14550,14550,0
|
|
20231010,162400,405353800,14550,14550,14550,14550,0
|
|
20231010,162300,405353800,14550,14550,14550,14550,0
|
|
20231010,162200,405353800,14550,14550,14550,14550,0
|
|
20231010,162100,405353800,14550,14550,14550,14550,0
|
|
20231010,162000,405353800,14550,14550,14550,14550,716
|
|
20231010,161900,405353800,14550,14550,14550,14550,0
|
|
20231010,161800,405353800,14550,14550,14550,14550,0
|
|
20231010,161700,405353800,14550,14550,14550,14550,0
|
|
20231010,161600,405353800,14550,14550,14550,14550,0
|
|
20231010,161500,405353800,14550,14550,14550,14550,0
|
|
20231010,161400,405353800,14550,14550,14550,14550,0
|
|
20231010,161300,405353800,14550,14550,14550,14550,0
|
|
20231010,161200,405353800,14550,14550,14550,14550,0
|
|
20231010,161100,405353800,14550,14550,14550,14550,0
|
|
20231010,161000,405353800,14550,14550,14550,14550,0
|
|
20231010,160900,405353800,14550,14550,14550,14550,0
|
|
20231010,160800,405353800,14550,14550,14550,14550,0
|
|
20231010,160700,405353800,14550,14550,14550,14550,0
|
|
20231010,160600,405353800,14550,14550,14550,14550,0
|
|
20231010,160500,405353800,14550,14550,14550,14550,0
|
|
20231010,160400,405353800,14550,14550,14550,14550,0
|
|
20231010,160300,405353800,14550,14550,14550,14550,0
|
|
20231010,160200,405353800,14550,14550,14550,14550,0
|
|
20231010,160100,405353800,14550,14550,14550,14550,0
|
|
20231010,160000,405353800,14550,14550,14550,14550,0
|
|
20231010,155900,405353800,14550,14550,14550,14550,0
|
|
20231010,155800,405353800,14550,14550,14550,14550,0
|
|
20231010,155700,405353800,14550,14550,14550,14550,0
|
|
20231010,155600,405353800,14550,14550,14550,14550,0
|
|
20231010,155500,405353800,14550,14550,14550,14550,0
|
|
20231010,155400,405353800,14550,14550,14550,14550,0
|
|
20231010,155300,405353800,14550,14550,14550,14550,0
|
|
20231010,155200,405353800,14550,14550,14550,14550,0
|
|
20231010,155100,405353800,14550,14550,14550,14550,0
|
|
20231010,155000,405353800,14550,14550,14550,14550,716
|
|
20231010,154900,405353800,14550,14550,14550,14550,0
|
|
20231010,154800,405353800,14550,14550,14550,14550,0
|
|
20231010,154700,405353800,14550,14550,14550,14550,0
|
|
20231010,154600,405353800,14550,14550,14550,14550,0
|
|
20231010,154500,405353800,14550,14550,14550,14550,0
|
|
20231010,154400,405353800,14550,14550,14550,14550,0
|
|
20231010,154300,405353800,14550,14550,14550,14550,0
|
|
20231010,154200,405353800,14550,14550,14550,14550,0
|
|
20231010,154100,405353800,14550,14550,14550,14550,0
|
|
20231010,154000,405353800,14550,14550,14550,14550,0
|
|
20231010,153900,405353800,14550,14550,14550,14550,0
|
|
20231010,153800,405353800,14550,14550,14550,14550,0
|
|
20231010,153700,405353800,14550,14550,14550,14550,0
|
|
20231010,153600,405353800,14550,14550,14550,14550,0
|
|
20231010,153500,405353800,14550,14550,14550,14550,0
|
|
20231010,153400,405353800,14550,14550,14550,14550,0
|
|
20231010,153300,405353800,14550,14550,14550,14550,0
|
|
20231010,153200,405353800,14550,14550,14550,14550,0
|
|
20231010,153100,405353800,14550,14550,14550,14550,0
|
|
20231010,153000,405353800,14550,14550,14550,14550,716
|
|
20231010,152900,394936000,14680,14680,14680,14680,0
|
|
20231010,152800,394936000,14680,14680,14680,14680,0
|
|
20231010,152700,394936000,14680,14680,14680,14680,0
|
|
20231010,152600,394936000,14680,14680,14680,14680,0
|
|
20231010,152500,394936000,14680,14680,14680,14680,0
|
|
20231010,152400,394936000,14680,14680,14680,14680,0
|
|
20231010,152300,394936000,14680,14680,14680,14680,0
|
|
20231010,152200,394936000,14680,14680,14680,14680,0
|
|
20231010,152100,394936000,14680,14680,14680,14680,0
|
|
20231010,152000,394936000,14680,14680,14680,14680,0
|
|
20231010,151900,394936000,14680,14680,14680,14680,10
|
|
20231010,151800,394789200,14670,14660,14670,14660,17
|
|
20231010,151700,394539890,14550,14550,14550,14550,110
|
|
20231010,151600,392939390,14670,14670,14670,14670,0
|
|
20231010,151500,392939390,14670,14670,14670,14670,1
|
|
20231010,151400,392924720,14680,14680,14680,14680,0
|
|
20231010,151300,392924720,14680,14680,14680,14680,9
|
|
20231010,151200,392792600,14670,14670,14670,14670,50
|
|
20231010,151100,392059100,14670,14650,14670,14650,141
|
|
20231010,151000,389992590,14650,14650,14650,14650,0
|
|
20231010,150900,389992590,14650,14660,14670,14650,74
|
|
20231010,150800,388907370,14530,14670,14670,14530,59
|
|
20231010,150700,388048820,14670,14670,14670,14670,2
|
|
20231010,150600,388019480,14590,14590,14590,14580,175
|
|
20231010,150500,385467500,14590,14590,14590,14590,120
|
|
20231010,150400,383716700,14580,14660,14660,14580,15
|
|
20231010,150300,383497520,14710,14580,14710,14580,4
|
|
20231010,150200,383439050,14590,14600,14600,14590,30
|
|
20231010,150100,383001340,14710,14730,14740,14580,140
|
|
20231010,150000,380957630,14610,14610,14610,14610,1
|
|
20231010,145900,380943020,14620,14620,14620,14620,1
|
|
20231010,145800,380928400,14640,14670,14670,14640,41
|
|
20231010,145700,380327570,14750,14750,14750,14750,0
|
|
20231010,145600,380327570,14750,14750,14750,14750,0
|
|
20231010,145500,380327570,14750,14750,14750,14750,0
|
|
20231010,145400,380327570,14750,14750,14750,14750,2
|
|
20231010,145300,380298070,14750,14650,14750,14650,11
|
|
20231010,145200,380135930,14750,14750,14750,14750,2
|
|
20231010,145100,380106430,14750,14750,14750,14750,2
|
|
20231010,145000,380076930,14750,14750,14750,14750,1
|
|
20231010,144900,380062180,14750,14750,14750,14750,0
|
|
20231010,144800,380062180,14750,14750,14750,14750,1
|
|
20231010,144700,380047430,14650,14760,14760,14650,139
|
|
20231010,144600,378010970,14760,14760,14760,14760,0
|
|
20231010,144500,378010970,14760,14760,14760,14760,0
|
|
20231010,144400,378010970,14760,14760,14760,14760,0
|
|
20231010,144300,378010970,14760,14760,14760,14760,0
|
|
20231010,144200,378010970,14760,14760,14760,14760,1
|
|
20231010,144100,377996210,14630,14560,14630,14560,2271
|
|
20231010,144000,344846730,14530,14530,14530,14530,0
|
|
20231010,143900,344846730,14530,14530,14530,14530,1
|
|
20231010,143800,344832200,14540,14540,14540,14540,0
|
|
20231010,143700,344832200,14540,14540,14540,14540,54
|
|
20231010,143600,344047040,14550,14550,14550,14550,0
|
|
20231010,143500,344047040,14550,14550,14550,14550,2
|
|
20231010,143400,344017940,14550,14550,14550,14550,3
|
|
20231010,143300,343974290,14560,14560,14560,14560,0
|
|
20231010,143200,343974290,14560,14560,14570,14450,8
|
|
20231010,143100,343857900,14580,14580,14580,14580,0
|
|
20231010,143000,343857900,14580,14580,14580,14580,0
|
|
20231010,142900,343857900,14580,14580,14580,14580,3
|
|
20231010,142800,343814160,14530,14530,14530,14530,11
|
|
20231010,142700,343654330,14480,14480,14480,14480,80
|
|
20231010,142600,342495930,14460,14460,14460,14440,44
|
|
20231010,142500,341860250,14450,14450,14450,14450,85
|
|
20231010,142400,340632000,14460,14460,14460,14460,21
|
|
20231010,142300,340328340,14480,14480,14480,14480,24
|
|
20231010,142200,339980820,14490,14490,14490,14490,2
|
|
20231010,142100,339951840,14500,14510,14510,14500,213
|
|
20231010,142000,336862580,14530,14530,14530,14530,30
|
|
20231010,141900,336426680,14530,14550,14550,14530,141
|
|
20231010,141800,334377230,14550,14590,14590,14550,23
|
|
20231010,141700,334041860,14550,14550,14550,14550,0
|
|
20231010,141600,334041860,14550,14550,14550,14550,0
|
|
20231010,141500,334041860,14550,14550,14550,14550,2
|
|
20231010,141400,334012760,14550,14560,14560,14550,37
|
|
20231010,141300,333474390,14570,14570,14570,14570,5
|
|
20231010,141200,333401540,14580,14580,14580,14580,102
|
|
20231010,141100,331914380,14580,14580,14580,14580,0
|
|
20231010,141000,331914380,14580,14580,14580,14580,3736
|
|
20231010,140900,277443500,14580,14590,14590,14580,398
|
|
20231010,140800,271638820,14590,14600,14600,14590,232
|
|
20231010,140700,268252360,14610,14610,14610,14610,11
|
|
20231010,140600,268091650,14610,14610,14610,14610,0
|
|
20231010,140500,268091650,14610,14610,14610,14610,1
|
|
20231010,140400,268077040,14600,14600,14600,14600,1
|
|
20231010,140300,268062440,14620,14620,14620,14620,40
|
|
20231010,140200,267477640,14620,14620,14620,14620,0
|
|
20231010,140100,267477640,14620,14620,14620,14620,7
|
|
20231010,140000,267375300,14620,14600,14620,14600,405
|
|
20231010,135900,261457520,14600,14600,14600,14600,0
|
|
20231010,135800,261457520,14600,14600,14600,14600,0
|
|
20231010,135700,261457520,14600,14610,14610,14600,365
|
|
20231010,135600,256126770,14620,14620,14620,14620,4
|
|
20231010,135500,256068290,14630,14630,14630,14630,0
|
|
20231010,135400,256068290,14630,14620,14630,14620,105
|
|
20231010,135300,254533140,14630,14630,14630,14630,60
|
|
20231010,135200,253655340,14630,14630,14630,14620,820
|
|
20231010,135100,241662740,14630,14630,14630,14630,3
|
|
20231010,135000,241618850,14600,14600,14600,14600,0
|
|
20231010,134900,241618850,14600,14600,14600,14600,0
|
|
20231010,134800,241618850,14600,14600,14600,14600,0
|
|
20231010,134700,241618850,14600,14600,14600,14600,0
|
|
20231010,134600,241618850,14600,14640,14640,14600,400
|
|
20231010,134500,235775490,14710,14690,14710,14690,10
|
|
20231010,134400,235628410,14630,14650,14650,14630,100
|
|
20231010,134300,234165080,14670,14670,14670,14670,0
|
|
20231010,134200,234165080,14670,14670,14670,14670,0
|
|
20231010,134100,234165080,14670,14670,14670,14670,133
|
|
20231010,134000,232213970,14670,14670,14670,14670,200
|
|
20231010,133900,229279970,14670,14670,14670,14670,0
|
|
20231010,133800,229279970,14670,14670,14670,14670,85
|
|
20231010,133700,228033020,14670,14670,14670,14670,1
|
|
20231010,133600,228018350,14760,14760,14760,14760,0
|
|
20231010,133500,228018350,14760,14760,14760,14760,0
|
|
20231010,133400,228018350,14760,14760,14760,14760,2
|
|
20231010,133300,227988830,14760,14760,14760,14760,0
|
|
20231010,133200,227988830,14760,14760,14760,14760,0
|
|
20231010,133100,227988830,14760,14760,14760,14760,1
|
|
20231010,133000,227974070,14760,14660,14760,14660,80
|
|
20231010,132900,226798560,14770,14770,14770,14770,0
|
|
20231010,132800,226798560,14770,14770,14770,14770,0
|
|
20231010,132700,226798560,14770,14650,14770,14650,253
|
|
20231010,132600,223090980,14610,14600,14610,14600,38
|
|
20231010,132500,222536100,14600,14610,14610,14600,11
|
|
20231010,132400,222375400,14600,14600,14600,14600,1
|
|
20231010,132300,222360800,14610,14610,14610,14610,38
|
|
20231010,132200,221805620,14610,14610,14610,14610,0
|
|
20231010,132100,221805620,14610,14610,14610,14610,16
|
|
20231010,132000,221571860,14610,14640,14640,14610,71
|
|
20231010,131900,220533750,14640,14640,14640,14640,31
|
|
20231010,131800,220079910,14650,14660,14660,14650,257
|
|
20231010,131700,216314450,14650,14650,14650,14650,0
|
|
20231010,131600,216314450,14650,14650,14650,14650,0
|
|
20231010,131500,216314450,14650,14650,14650,14650,0
|
|
20231010,131400,216314450,14650,14650,14650,14650,0
|
|
20231010,131300,216314450,14650,14650,14650,14650,0
|
|
20231010,131200,216314450,14650,14650,14650,14650,0
|
|
20231010,131100,216314450,14650,14660,14660,14650,171
|
|
20231010,131000,213807600,14660,14710,14770,14660,6
|
|
20231010,130900,213719380,14660,14660,14660,14660,2
|
|
20231010,130800,213690060,14710,14710,14710,14710,10
|
|
20231010,130700,213542960,14710,14710,14710,14710,0
|
|
20231010,130600,213542960,14710,14710,14710,14710,1
|
|
20231010,130500,213528250,14650,14650,14650,14650,0
|
|
20231010,130400,213528250,14650,14650,14650,14650,0
|
|
20231010,130300,213528250,14650,14650,14650,14650,1
|
|
20231010,130200,213513600,14640,14640,14640,14640,13
|
|
20231010,130100,213323280,14640,14640,14640,14640,50
|
|
20231010,130000,212591280,14640,14700,14700,14640,8
|
|
20231010,125900,212473770,14710,14710,14710,14710,10
|
|
20231010,125800,212326670,14730,14730,14730,14730,3
|
|
20231010,125700,212282480,14790,14810,14810,14730,813
|
|
20231010,125600,200282280,14800,14800,14800,14800,25
|
|
20231010,125500,199912280,14800,14810,14810,14800,25
|
|
20231010,125400,199542050,14800,14800,14800,14800,0
|
|
20231010,125300,199542050,14800,14800,14810,14800,3
|
|
20231010,125200,199497640,14800,14810,14810,14800,305
|
|
20231010,125100,194983540,14810,14810,14810,14810,0
|
|
20231010,125000,194983540,14810,14810,14810,14810,0
|
|
20231010,124900,194983540,14810,14810,14810,14810,0
|
|
20231010,124800,194983540,14810,14810,14810,14810,0
|
|
20231010,124700,194983540,14810,14840,14840,14810,143
|
|
20231010,124600,192864850,14850,14850,14850,14850,100
|
|
20231010,124500,191379850,14840,14860,14860,14840,167
|
|
20231010,124400,188898940,14870,14900,14900,14870,748
|
|
20231010,124300,177769970,14900,14900,14900,14900,0
|
|
20231010,124200,177769970,14900,14900,14900,14900,1
|
|
20231010,124100,177755070,14900,14910,14910,14900,227
|
|
20231010,124000,174372600,14910,14910,14910,14910,0
|
|
20231010,123900,174372600,14910,14910,14910,14910,0
|
|
20231010,123800,174372600,14910,14910,14910,14910,0
|
|
20231010,123700,174372600,14910,14910,14910,14910,0
|
|
20231010,123600,174372600,14910,14910,14910,14910,0
|
|
20231010,123500,174372600,14910,14910,14910,14910,0
|
|
20231010,123400,174372600,14910,14910,14910,14910,85
|
|
20231010,123300,173105250,14910,14910,14910,14910,0
|
|
20231010,123200,173105250,14910,14910,14910,14910,0
|
|
20231010,123100,173105250,14910,14910,14910,14910,0
|
|
20231010,123000,173105250,14910,14910,14910,14910,0
|
|
20231010,122900,173105250,14910,14910,14910,14910,1
|
|
20231010,122800,173090340,14950,14950,14950,14950,0
|
|
20231010,122700,173090340,14950,14950,14950,14950,10
|
|
20231010,122600,172940840,14950,14950,14950,14950,0
|
|
20231010,122500,172940840,14950,14950,14950,14950,100
|
|
20231010,122400,171445840,14920,14920,14920,14920,0
|
|
20231010,122300,171445840,14920,14920,14920,14920,60
|
|
20231010,122200,170550640,14950,14950,14950,14950,0
|
|
20231010,122100,170550640,14950,14950,14950,14950,540
|
|
20231010,122000,162477640,14950,14970,14970,14950,210
|
|
20231010,121900,159337000,14990,14990,14990,14990,4
|
|
20231010,121800,159277040,14980,14980,14980,14980,0
|
|
20231010,121700,159277040,14980,14980,14980,14980,10
|
|
20231010,121600,159127240,14980,15010,15010,14980,780
|
|
20231010,121500,147421310,15020,15020,15020,15020,6
|
|
20231010,121400,147331190,15020,15020,15020,15020,4
|
|
20231010,121300,147271110,15020,15020,15020,15020,0
|
|
20231010,121200,147271110,15020,15040,15040,15020,10
|
|
20231010,121100,147120890,15030,15030,15030,15030,15
|
|
20231010,121000,146895440,15040,15040,15040,15040,0
|
|
20231010,120900,146895440,15040,15040,15040,15040,0
|
|
20231010,120800,146895440,15040,15040,15040,15040,0
|
|
20231010,120700,146895440,15040,15040,15040,15040,0
|
|
20231010,120600,146895440,15040,15040,15040,15040,0
|
|
20231010,120500,146895440,15040,15040,15040,15040,0
|
|
20231010,120400,146895440,15040,15040,15040,15040,0
|
|
20231010,120300,146895440,15040,15140,15140,15040,131
|
|
20231010,120200,144925100,15140,15140,15140,15140,0
|
|
20231010,120100,144925100,15140,15140,15140,15140,0
|
|
20231010,120000,144925100,15140,15140,15140,15140,0
|
|
20231010,115900,144925100,15140,15140,15140,15140,0
|
|
20231010,115800,144925100,15140,15140,15140,15140,0
|
|
20231010,115700,144925100,15140,15140,15140,15140,1
|
|
20231010,115600,144909960,15040,15040,15040,15040,0
|
|
20231010,115500,144909960,15040,15040,15040,15040,32
|
|
20231010,115400,144428680,15040,15040,15040,15040,0
|
|
20231010,115300,144428680,15040,15040,15040,15040,0
|
|
20231010,115200,144428680,15040,15040,15040,15040,1
|
|
20231010,115100,144413640,15140,15140,15140,15140,1
|
|
20231010,115000,144398500,15140,15140,15140,15140,4
|
|
20231010,114900,144337940,15140,15140,15140,15140,1
|
|
20231010,114800,144322800,15040,15040,15040,15040,0
|
|
20231010,114700,144322800,15040,15040,15040,15040,1
|
|
20231010,114600,144307760,15040,15040,15040,15040,43
|
|
20231010,114500,143661040,15060,15060,15060,15060,0
|
|
20231010,114400,143661040,15060,15060,15060,15060,0
|
|
20231010,114300,143661040,15060,15060,15060,15060,1
|
|
20231010,114200,143645980,15060,15060,15060,15060,0
|
|
20231010,114100,143645980,15060,15060,15060,15060,113
|
|
20231010,114000,141944200,15060,15060,15060,15060,0
|
|
20231010,113900,141944200,15060,15060,15060,15060,0
|
|
20231010,113800,141944200,15060,15060,15060,15060,0
|
|
20231010,113700,141944200,15060,15060,15060,15060,0
|
|
20231010,113600,141944200,15060,15060,15060,15060,10
|
|
20231010,113500,141793600,15020,15020,15020,15020,0
|
|
20231010,113400,141793600,15020,15020,15020,15020,0
|
|
20231010,113300,141793600,15020,15020,15020,15020,0
|
|
20231010,113200,141793600,15020,15020,15020,15020,47
|
|
20231010,113100,141087660,15010,15010,15010,15010,10
|
|
20231010,113000,140937560,15010,15010,15010,15010,3
|
|
20231010,112900,140892530,15020,15020,15020,15020,0
|
|
20231010,112800,140892530,15020,15030,15030,15020,107
|
|
20231010,112700,139285290,15030,15030,15030,15030,0
|
|
20231010,112600,139285290,15030,15030,15030,15030,0
|
|
20231010,112500,139285290,15030,15050,15050,15030,32
|
|
20231010,112400,138803930,15060,15090,15090,15060,65
|
|
20231010,112300,137823820,15090,15090,15090,15090,0
|
|
20231010,112200,137823820,15090,15090,15090,15090,0
|
|
20231010,112100,137823820,15090,15090,15090,15090,11
|
|
20231010,112000,137657830,15090,15090,15090,15090,1
|
|
20231010,111900,137642740,15090,15090,15090,15090,10
|
|
20231010,111800,137491840,15090,15090,15090,15090,1
|
|
20231010,111700,137476750,15140,15140,15140,15140,0
|
|
20231010,111600,137476750,15140,15140,15140,15140,0
|
|
20231010,111500,137476750,15140,15140,15140,15140,0
|
|
20231010,111400,137476750,15140,15140,15140,15140,1
|
|
20231010,111300,137461610,15100,15100,15100,15100,0
|
|
20231010,111200,137461610,15100,15100,15100,15100,0
|
|
20231010,111100,137461610,15100,15100,15100,15100,0
|
|
20231010,111000,137461610,15100,15100,15100,15100,1
|
|
20231010,110900,137446510,15130,15130,15130,15130,0
|
|
20231010,110800,137446510,15130,15140,15150,15130,69
|
|
20231010,110700,136401620,15180,15180,15180,15180,0
|
|
20231010,110600,136401620,15180,15180,15180,15180,0
|
|
20231010,110500,136401620,15180,15180,15180,15180,0
|
|
20231010,110400,136401620,15180,15180,15180,15180,0
|
|
20231010,110300,136401620,15180,15180,15180,15180,0
|
|
20231010,110200,136401620,15180,15180,15180,15180,0
|
|
20231010,110100,136401620,15180,15180,15180,15180,0
|
|
20231010,110000,136401620,15180,15180,15180,15180,0
|
|
20231010,105900,136401620,15180,15180,15180,15180,0
|
|
20231010,105800,136401620,15180,15180,15180,15180,1
|
|
20231010,105700,136386440,15120,15120,15120,15120,0
|
|
20231010,105600,136386440,15120,15120,15120,15120,0
|
|
20231010,105500,136386440,15120,15120,15120,15120,0
|
|
20231010,105400,136386440,15120,15120,15120,15120,0
|
|
20231010,105300,136386440,15120,15120,15120,15120,4
|
|
20231010,105200,136325960,15110,15110,15110,15110,1
|
|
20231010,105100,136310850,15180,15180,15180,15180,0
|
|
20231010,105000,136310850,15180,15180,15180,15180,0
|
|
20231010,104900,136310850,15180,15180,15180,15180,0
|
|
20231010,104800,136310850,15180,15180,15180,15180,0
|
|
20231010,104700,136310850,15180,15180,15180,15180,1
|
|
20231010,104600,136295670,15150,15150,15150,15150,0
|
|
20231010,104500,136295670,15150,15150,15150,15150,0
|
|
20231010,104400,136295670,15150,15180,15180,15150,216
|
|
20231010,104300,133021110,15180,15180,15180,15180,0
|
|
20231010,104200,133021110,15180,15180,15180,15180,0
|
|
20231010,104100,133021110,15180,15180,15180,15180,0
|
|
20231010,104000,133021110,15180,15180,15180,15180,0
|
|
20231010,103900,133021110,15180,15180,15180,15180,2
|
|
20231010,103800,132990750,15200,15200,15200,15200,0
|
|
20231010,103700,132990750,15200,15200,15200,15200,4
|
|
20231010,103600,132929950,15160,15160,15160,15160,0
|
|
20231010,103500,132929950,15160,15160,15160,15160,0
|
|
20231010,103400,132929950,15160,15160,15160,15160,0
|
|
20231010,103300,132929950,15160,15160,15160,15160,0
|
|
20231010,103200,132929950,15160,15160,15160,15160,35
|
|
20231010,103100,132399350,15160,15160,15160,15160,0
|
|
20231010,103000,132399350,15160,15160,15160,15160,54
|
|
20231010,102900,131580710,15200,15200,15200,15200,0
|
|
20231010,102800,131580710,15200,15200,15200,15200,0
|
|
20231010,102700,131580710,15200,15200,15200,15200,0
|
|
20231010,102600,131580710,15200,15200,15200,15200,0
|
|
20231010,102500,131580710,15200,15200,15200,15200,0
|
|
20231010,102400,131580710,15200,15200,15200,15200,0
|
|
20231010,102300,131580710,15200,15200,15200,15200,0
|
|
20231010,102200,131580710,15200,15200,15200,15200,0
|
|
20231010,102100,131580710,15200,15200,15200,15200,89
|
|
20231010,102000,130227910,15200,15200,15200,15200,0
|
|
20231010,101900,130227910,15200,15200,15200,15200,57
|
|
20231010,101800,129361510,15130,15130,15130,15130,0
|
|
20231010,101700,129361510,15130,15130,15130,15130,3
|
|
20231010,101600,129316120,15160,15100,15160,15100,1069
|
|
20231010,101500,113154040,15060,15060,15060,15060,0
|
|
20231010,101400,113154040,15060,15060,15060,15060,0
|
|
20231010,101300,113154040,15060,15060,15060,15060,310
|
|
20231010,101200,108485440,15060,15060,15060,15060,1
|
|
20231010,101100,108470380,15060,15060,15060,15060,11
|
|
20231010,101000,108304720,15110,15110,15110,15110,0
|
|
20231010,100900,108304720,15110,15110,15110,15110,0
|
|
20231010,100800,108304720,15110,15110,15110,15110,14
|
|
20231010,100700,108093180,15060,15060,15060,15060,0
|
|
20231010,100600,108093180,15060,15060,15060,15060,188
|
|
20231010,100500,105261900,15060,15060,15060,15060,201
|
|
20231010,100400,102234840,15060,15060,15060,15060,50
|
|
20231010,100300,101481840,15060,15050,15060,15050,11
|
|
20231010,100200,101316190,15060,15050,15060,15050,144
|
|
20231010,100100,99148890,15050,15050,15050,15050,0
|
|
20231010,100000,99148890,15050,15050,15050,15050,0
|
|
20231010,095900,99148890,15050,15050,15050,15050,0
|
|
20231010,095800,99148890,15050,15050,15050,15050,0
|
|
20231010,095700,99148890,15050,15050,15050,15050,1
|
|
20231010,095600,99133840,15060,15060,15060,15060,0
|
|
20231010,095500,99133840,15060,15060,15060,15060,0
|
|
20231010,095400,99133840,15060,15060,15060,15060,149
|
|
20231010,095300,96889900,15070,15070,15070,15070,1
|
|
20231010,095200,96874830,15070,15080,15080,15070,7
|
|
20231010,095100,96769290,15090,15090,15090,15090,10
|
|
20231010,095000,96618390,15080,15160,15160,15080,3
|
|
20231010,094900,96572990,15210,15210,15210,15210,0
|
|
20231010,094800,96572990,15210,15210,15210,15210,0
|
|
20231010,094700,96572990,15210,15090,15210,15090,281
|
|
20231010,094600,92322990,15090,15090,15090,15090,13
|
|
20231010,094500,92126820,15090,15100,15100,15080,42
|
|
20231010,094400,91493080,15220,15220,15220,15220,0
|
|
20231010,094300,91493080,15220,15220,15220,15220,0
|
|
20231010,094200,91493080,15220,15220,15220,15220,0
|
|
20231010,094100,91493080,15220,15220,15220,15220,0
|
|
20231010,094000,91493080,15220,15220,15220,15220,0
|
|
20231010,093900,91493080,15220,15220,15220,15220,0
|
|
20231010,093800,91493080,15220,15220,15220,15220,0
|
|
20231010,093700,91493080,15220,15220,15220,15220,1
|
|
20231010,093600,91477860,15220,15220,15220,15220,11
|
|
20231010,093500,91310440,15230,15230,15230,15230,0
|
|
20231010,093400,91310440,15230,15230,15230,15230,0
|
|
20231010,093300,91310440,15230,15230,15230,15230,0
|
|
20231010,093200,91310440,15230,15230,15230,15230,0
|
|
20231010,093100,91310440,15230,15230,15230,15230,0
|
|
20231010,093000,91310440,15230,15230,15230,15230,0
|
|
20231010,092900,91310440,15230,15230,15230,15230,5
|
|
20231010,092800,91234290,15250,15250,15250,15250,1
|
|
20231010,092700,91219040,15060,15060,15060,15060,1
|
|
20231010,092600,91203980,15200,15210,15210,15200,58
|
|
20231010,092500,90321910,15260,15260,15260,15260,0
|
|
20231010,092400,90321910,15260,15260,15260,15260,2
|
|
20231010,092300,90291390,15260,15260,15260,15260,0
|
|
20231010,092200,90291390,15260,15260,15260,15260,2
|
|
20231010,092100,90260870,15250,15250,15250,15250,103
|
|
20231010,092000,88690120,15260,15220,15260,15170,675
|
|
20231010,091900,78404840,15240,15200,15240,15200,330
|
|
20231010,091800,73383680,15180,15150,15180,15150,310
|
|
20231010,091700,68678480,15150,15180,15180,15150,54
|
|
20231010,091600,67859780,15180,15110,15180,15110,118
|
|
20231010,091500,66075620,15100,15060,15100,15060,181
|
|
20231010,091400,63346230,15000,15040,15040,15000,1000
|
|
20231010,091300,48345650,15010,15010,15010,15010,0
|
|
20231010,091200,48345650,15010,15040,15040,15010,80
|
|
20231010,091100,47144280,15070,15070,15070,15070,50
|
|
20231010,091000,46390780,15070,15080,15080,15070,41
|
|
20231010,090900,45772790,15080,15070,15080,15070,182
|
|
20231010,090800,43029200,15080,15080,15080,15080,0
|
|
20231010,090700,43029200,15080,15080,15080,15080,0
|
|
20231010,090600,43029200,15080,15080,15080,15080,2
|
|
20231010,090500,42999040,14990,15090,15090,14990,150
|
|
20231010,090400,40745950,15080,15200,15200,15080,324
|
|
20231010,090300,35837680,15250,15250,15250,15250,165
|
|
20231010,090200,33321430,15240,15070,15250,15070,1166
|
|
20231010,090100,15698340,15060,15000,15060,15000,27
|
|
20231010,090000,15292920,14910,14820,14910,14820,1028
|