592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184900,201729940,15360,15360,15360,15360,66
|
|
20231012,184800,201729940,15360,15360,15360,15360,0
|
|
20231012,184700,201729940,15360,15360,15360,15360,0
|
|
20231012,184600,201729940,15360,15360,15360,15360,0
|
|
20231012,184500,201729940,15360,15360,15360,15360,0
|
|
20231012,184400,201729940,15360,15360,15360,15360,0
|
|
20231012,184300,201729940,15360,15360,15360,15360,0
|
|
20231012,184200,201729940,15360,15360,15360,15360,0
|
|
20231012,184100,201729940,15360,15360,15360,15360,0
|
|
20231012,184000,201729940,15360,15360,15360,15360,0
|
|
20231012,183900,201729940,15360,15360,15360,15360,0
|
|
20231012,183800,201729940,15360,15360,15360,15360,0
|
|
20231012,183700,201729940,15360,15360,15360,15360,0
|
|
20231012,183600,201729940,15360,15360,15360,15360,0
|
|
20231012,183500,201729940,15360,15360,15360,15360,0
|
|
20231012,183400,201729940,15360,15360,15360,15360,0
|
|
20231012,183300,201729940,15360,15360,15360,15360,0
|
|
20231012,183200,201729940,15360,15360,15360,15360,0
|
|
20231012,183100,201729940,15360,15360,15360,15360,0
|
|
20231012,183000,201729940,15360,15360,15360,15360,0
|
|
20231012,182900,201729940,15360,15360,15360,15360,0
|
|
20231012,182800,201729940,15360,15360,15360,15360,0
|
|
20231012,182700,201729940,15360,15360,15360,15360,0
|
|
20231012,182600,201729940,15360,15360,15360,15360,0
|
|
20231012,182500,201729940,15360,15360,15360,15360,0
|
|
20231012,182400,201729940,15360,15360,15360,15360,0
|
|
20231012,182300,201729940,15360,15360,15360,15360,0
|
|
20231012,182200,201729940,15360,15360,15360,15360,0
|
|
20231012,182100,201729940,15360,15360,15360,15360,0
|
|
20231012,182000,201729940,15360,15360,15360,15360,0
|
|
20231012,181900,201729940,15360,15360,15360,15360,66
|
|
20231012,181800,201729940,15360,15360,15360,15360,0
|
|
20231012,181700,201729940,15360,15360,15360,15360,0
|
|
20231012,181600,201729940,15360,15360,15360,15360,0
|
|
20231012,181500,201729940,15360,15360,15360,15360,0
|
|
20231012,181400,201729940,15360,15360,15360,15360,0
|
|
20231012,181300,201729940,15360,15360,15360,15360,0
|
|
20231012,181200,201729940,15360,15360,15360,15360,0
|
|
20231012,181100,201729940,15360,15360,15360,15360,0
|
|
20231012,181000,201729940,15360,15360,15360,15360,0
|
|
20231012,180900,201729940,15360,15360,15360,15360,0
|
|
20231012,180800,201729940,15360,15360,15360,15360,0
|
|
20231012,180700,201729940,15360,15360,15360,15360,0
|
|
20231012,180600,201729940,15360,15360,15360,15360,0
|
|
20231012,180500,201729940,15360,15360,15360,15360,0
|
|
20231012,180400,201729940,15360,15360,15360,15360,0
|
|
20231012,180300,201729940,15360,15360,15360,15360,0
|
|
20231012,180200,201729940,15360,15360,15360,15360,0
|
|
20231012,180100,201729940,15360,15360,15360,15360,0
|
|
20231012,180000,201729940,15360,15360,15360,15360,0
|
|
20231012,175900,201729940,15360,15360,15360,15360,0
|
|
20231012,175800,201729940,15360,15360,15360,15360,0
|
|
20231012,175700,201729940,15360,15360,15360,15360,0
|
|
20231012,175600,201729940,15360,15360,15360,15360,0
|
|
20231012,175500,201729940,15360,15360,15360,15360,0
|
|
20231012,175400,201729940,15360,15360,15360,15360,0
|
|
20231012,175300,201729940,15360,15360,15360,15360,0
|
|
20231012,175200,201729940,15360,15360,15360,15360,0
|
|
20231012,175100,201729940,15360,15360,15360,15360,0
|
|
20231012,175000,201729940,15360,15360,15360,15360,0
|
|
20231012,174900,201729940,15360,15360,15360,15360,66
|
|
20231012,174800,201729940,15360,15360,15360,15360,0
|
|
20231012,174700,201729940,15360,15360,15360,15360,0
|
|
20231012,174600,201729940,15360,15360,15360,15360,0
|
|
20231012,174500,201729940,15360,15360,15360,15360,0
|
|
20231012,174400,201729940,15360,15360,15360,15360,0
|
|
20231012,174300,201729940,15360,15360,15360,15360,0
|
|
20231012,174200,201729940,15360,15360,15360,15360,0
|
|
20231012,174100,201729940,15360,15360,15360,15360,0
|
|
20231012,174000,201729940,15360,15360,15360,15360,0
|
|
20231012,173900,201729940,15360,15360,15360,15360,0
|
|
20231012,173800,201729940,15360,15360,15360,15360,0
|
|
20231012,173700,201729940,15360,15360,15360,15360,0
|
|
20231012,173600,201729940,15360,15360,15360,15360,0
|
|
20231012,173500,201729940,15360,15360,15360,15360,0
|
|
20231012,173400,201729940,15360,15360,15360,15360,0
|
|
20231012,173300,201729940,15360,15360,15360,15360,0
|
|
20231012,173200,201729940,15360,15360,15360,15360,0
|
|
20231012,173100,201729940,15360,15360,15360,15360,0
|
|
20231012,173000,201729940,15360,15360,15360,15360,0
|
|
20231012,172900,201729940,15360,15360,15360,15360,0
|
|
20231012,172800,201729940,15360,15360,15360,15360,0
|
|
20231012,172700,201729940,15360,15360,15360,15360,0
|
|
20231012,172600,201729940,15360,15360,15360,15360,0
|
|
20231012,172500,201729940,15360,15360,15360,15360,0
|
|
20231012,172400,201729940,15360,15360,15360,15360,0
|
|
20231012,172300,201729940,15360,15360,15360,15360,0
|
|
20231012,172200,201729940,15360,15360,15360,15360,0
|
|
20231012,172100,201729940,15360,15360,15360,15360,0
|
|
20231012,172000,201729940,15360,15360,15360,15360,0
|
|
20231012,171900,201729940,15360,15360,15360,15360,66
|
|
20231012,171800,201729940,15360,15360,15360,15360,0
|
|
20231012,171700,201729940,15360,15360,15360,15360,0
|
|
20231012,171600,201729940,15360,15360,15360,15360,0
|
|
20231012,171500,201729940,15360,15360,15360,15360,0
|
|
20231012,171400,201729940,15360,15360,15360,15360,0
|
|
20231012,171300,201729940,15360,15360,15360,15360,0
|
|
20231012,171200,201729940,15360,15360,15360,15360,0
|
|
20231012,171100,201729940,15360,15360,15360,15360,0
|
|
20231012,171000,201729940,15360,15360,15360,15360,0
|
|
20231012,170900,201729940,15360,15360,15360,15360,0
|
|
20231012,170800,201729940,15360,15360,15360,15360,0
|
|
20231012,170700,201729940,15360,15360,15360,15360,0
|
|
20231012,170600,201729940,15360,15360,15360,15360,0
|
|
20231012,170500,201729940,15360,15360,15360,15360,0
|
|
20231012,170400,201729940,15360,15360,15360,15360,0
|
|
20231012,170300,201729940,15360,15360,15360,15360,0
|
|
20231012,170200,201729940,15360,15360,15360,15360,0
|
|
20231012,170100,201729940,15360,15360,15360,15360,0
|
|
20231012,170000,201729940,15360,15360,15360,15360,0
|
|
20231012,165900,201729940,15360,15360,15360,15360,0
|
|
20231012,165800,201729940,15360,15360,15360,15360,0
|
|
20231012,165700,201729940,15360,15360,15360,15360,0
|
|
20231012,165600,201729940,15360,15360,15360,15360,0
|
|
20231012,165500,201729940,15360,15360,15360,15360,0
|
|
20231012,165400,201729940,15360,15360,15360,15360,0
|
|
20231012,165300,201729940,15360,15360,15360,15360,0
|
|
20231012,165200,201729940,15360,15360,15360,15360,0
|
|
20231012,165100,201729940,15360,15360,15360,15360,0
|
|
20231012,165000,201729940,15360,15360,15360,15360,0
|
|
20231012,164900,201729940,15360,15360,15360,15360,66
|
|
20231012,164800,201729940,15360,15360,15360,15360,0
|
|
20231012,164700,201729940,15360,15360,15360,15360,0
|
|
20231012,164600,201729940,15360,15360,15360,15360,0
|
|
20231012,164500,201729940,15360,15360,15360,15360,0
|
|
20231012,164400,201729940,15360,15360,15360,15360,0
|
|
20231012,164300,201729940,15360,15360,15360,15360,0
|
|
20231012,164200,201729940,15360,15360,15360,15360,0
|
|
20231012,164100,201729940,15360,15360,15360,15360,0
|
|
20231012,164000,201729940,15360,15360,15360,15360,0
|
|
20231012,163900,201729940,15360,15360,15360,15360,0
|
|
20231012,163800,201729940,15360,15360,15360,15360,0
|
|
20231012,163700,201729940,15360,15360,15360,15360,0
|
|
20231012,163600,201729940,15360,15360,15360,15360,0
|
|
20231012,163500,201729940,15360,15360,15360,15360,0
|
|
20231012,163400,201729940,15360,15360,15360,15360,0
|
|
20231012,163300,201729940,15360,15360,15360,15360,0
|
|
20231012,163200,201729940,15360,15360,15360,15360,0
|
|
20231012,163100,201729940,15360,15360,15360,15360,0
|
|
20231012,163000,201729940,15360,15360,15360,15360,0
|
|
20231012,162900,201729940,15360,15360,15360,15360,0
|
|
20231012,162800,201729940,15360,15360,15360,15360,0
|
|
20231012,162700,201729940,15360,15360,15360,15360,0
|
|
20231012,162600,201729940,15360,15360,15360,15360,0
|
|
20231012,162500,201729940,15360,15360,15360,15360,0
|
|
20231012,162400,201729940,15360,15360,15360,15360,0
|
|
20231012,162300,201729940,15360,15360,15360,15360,0
|
|
20231012,162200,201729940,15360,15360,15360,15360,0
|
|
20231012,162100,201729940,15360,15360,15360,15360,0
|
|
20231012,162000,201729940,15360,15360,15360,15360,0
|
|
20231012,161900,201729940,15360,15360,15360,15360,66
|
|
20231012,161800,201729940,15360,15360,15360,15360,0
|
|
20231012,161700,201729940,15360,15360,15360,15360,0
|
|
20231012,161600,201729940,15360,15360,15360,15360,0
|
|
20231012,161500,201729940,15360,15360,15360,15360,0
|
|
20231012,161400,201729940,15360,15360,15360,15360,0
|
|
20231012,161300,201729940,15360,15360,15360,15360,0
|
|
20231012,161200,201729940,15360,15360,15360,15360,0
|
|
20231012,161100,201729940,15360,15360,15360,15360,0
|
|
20231012,161000,201729940,15360,15360,15360,15360,0
|
|
20231012,160900,201729940,15360,15360,15360,15360,0
|
|
20231012,160800,201729940,15360,15360,15360,15360,0
|
|
20231012,160700,201729940,15360,15360,15360,15360,0
|
|
20231012,160600,201729940,15360,15360,15360,15360,0
|
|
20231012,160500,201729940,15360,15360,15360,15360,0
|
|
20231012,160400,201729940,15360,15360,15360,15360,0
|
|
20231012,160300,201729940,15360,15360,15360,15360,0
|
|
20231012,160200,201729940,15360,15360,15360,15360,0
|
|
20231012,160100,201729940,15360,15360,15360,15360,0
|
|
20231012,160000,201729940,15360,15360,15360,15360,0
|
|
20231012,155900,201729940,15360,15360,15360,15360,0
|
|
20231012,155800,201729940,15360,15360,15360,15360,0
|
|
20231012,155700,201729940,15360,15360,15360,15360,0
|
|
20231012,155600,201729940,15360,15360,15360,15360,0
|
|
20231012,155500,201729940,15360,15360,15360,15360,0
|
|
20231012,155400,201729940,15360,15360,15360,15360,0
|
|
20231012,155300,201729940,15360,15360,15360,15360,0
|
|
20231012,155200,201729940,15360,15360,15360,15360,0
|
|
20231012,155100,201729940,15360,15360,15360,15360,0
|
|
20231012,155000,201729940,15360,15360,15360,15360,0
|
|
20231012,154900,201729940,15360,15360,15360,15360,66
|
|
20231012,154800,201729940,15360,15360,15360,15360,0
|
|
20231012,154700,201729940,15360,15360,15360,15360,0
|
|
20231012,154600,201729940,15360,15360,15360,15360,0
|
|
20231012,154500,201729940,15360,15360,15360,15360,0
|
|
20231012,154400,201729940,15360,15360,15360,15360,0
|
|
20231012,154300,201729940,15360,15360,15360,15360,0
|
|
20231012,154200,201729940,15360,15360,15360,15360,0
|
|
20231012,154100,201729940,15360,15360,15360,15360,0
|
|
20231012,154000,201729940,15360,15360,15360,15360,0
|
|
20231012,153900,201729940,15360,15360,15360,15360,0
|
|
20231012,153800,201729940,15360,15360,15360,15360,0
|
|
20231012,153700,201729940,15360,15360,15360,15360,0
|
|
20231012,153600,201729940,15360,15360,15360,15360,0
|
|
20231012,153500,201729940,15360,15360,15360,15360,0
|
|
20231012,153400,201729940,15360,15360,15360,15360,0
|
|
20231012,153300,201729940,15360,15360,15360,15360,0
|
|
20231012,153200,201729940,15360,15360,15360,15360,0
|
|
20231012,153100,201729940,15360,15360,15360,15360,0
|
|
20231012,153000,201729940,15360,15360,15360,15360,66
|
|
20231012,152900,200716180,15300,15300,15300,15300,0
|
|
20231012,152800,200716180,15300,15300,15300,15300,0
|
|
20231012,152700,200716180,15300,15300,15300,15300,0
|
|
20231012,152600,200716180,15300,15300,15300,15300,0
|
|
20231012,152500,200716180,15300,15300,15300,15300,0
|
|
20231012,152400,200716180,15300,15300,15300,15300,0
|
|
20231012,152300,200716180,15300,15300,15300,15300,0
|
|
20231012,152200,200716180,15300,15300,15300,15300,0
|
|
20231012,152100,200716180,15300,15300,15300,15300,0
|
|
20231012,152000,200716180,15300,15300,15300,15300,0
|
|
20231012,151900,200716180,15300,15300,15300,15300,1
|
|
20231012,151800,200700880,15310,15310,15310,15310,0
|
|
20231012,151700,200700880,15310,15310,15310,15310,0
|
|
20231012,151600,200700880,15310,15310,15310,15310,0
|
|
20231012,151500,200700880,15310,15310,15310,15310,0
|
|
20231012,151400,200700880,15310,15310,15310,15310,1
|
|
20231012,151300,200685570,15330,15330,15330,15330,0
|
|
20231012,151200,200685570,15330,15330,15330,15330,1
|
|
20231012,151100,200670240,15330,15330,15330,15330,0
|
|
20231012,151000,200670240,15330,15330,15330,15330,0
|
|
20231012,150900,200670240,15330,15330,15330,15330,0
|
|
20231012,150800,200670240,15330,15330,15330,15330,0
|
|
20231012,150700,200670240,15330,15330,15330,15330,3
|
|
20231012,150600,200624250,15330,15330,15330,15330,0
|
|
20231012,150500,200624250,15330,15330,15330,15330,0
|
|
20231012,150400,200624250,15330,15330,15330,15330,0
|
|
20231012,150300,200624250,15330,15310,15330,15310,2
|
|
20231012,150200,200593610,15300,15300,15300,15300,11
|
|
20231012,150100,200425310,15290,15290,15290,15290,1
|
|
20231012,150000,200410020,15250,15250,15250,15250,0
|
|
20231012,145900,200410020,15250,15250,15250,15250,0
|
|
20231012,145800,200410020,15250,15250,15250,15250,112
|
|
20231012,145700,198702020,15250,15250,15250,15250,0
|
|
20231012,145600,198702020,15250,15250,15250,15250,0
|
|
20231012,145500,198702020,15250,15250,15250,15250,0
|
|
20231012,145400,198702020,15250,15250,15250,15250,0
|
|
20231012,145300,198702020,15250,15250,15250,15250,0
|
|
20231012,145200,198702020,15250,15250,15250,15250,0
|
|
20231012,145100,198702020,15250,15250,15250,15250,0
|
|
20231012,145000,198702020,15250,15250,15250,15250,0
|
|
20231012,144900,198702020,15250,15250,15250,15250,0
|
|
20231012,144800,198702020,15250,15250,15250,15250,0
|
|
20231012,144700,198702020,15250,15250,15250,15250,0
|
|
20231012,144600,198702020,15250,15250,15250,15250,0
|
|
20231012,144500,198702020,15250,15250,15250,15250,0
|
|
20231012,144400,198702020,15250,15250,15250,15250,0
|
|
20231012,144300,198702020,15250,15250,15250,15250,0
|
|
20231012,144200,198702020,15250,15250,15250,15250,0
|
|
20231012,144100,198702020,15250,15250,15250,15250,1
|
|
20231012,144000,198686770,15340,15340,15340,15340,0
|
|
20231012,143900,198686770,15340,15340,15340,15340,6
|
|
20231012,143800,198594730,15180,15180,15180,15180,0
|
|
20231012,143700,198594730,15180,15180,15180,15180,0
|
|
20231012,143600,198594730,15180,15180,15180,15180,0
|
|
20231012,143500,198594730,15180,15270,15270,15180,500
|
|
20231012,143400,190987500,15320,15320,15320,15320,0
|
|
20231012,143300,190987500,15320,15320,15320,15320,0
|
|
20231012,143200,190987500,15320,15290,15320,15290,37
|
|
20231012,143100,190420810,15290,15290,15290,15290,102
|
|
20231012,143000,188861230,15280,15290,15290,15280,7
|
|
20231012,142900,188754250,15290,15290,15290,15290,0
|
|
20231012,142800,188754250,15290,15290,15290,15290,85
|
|
20231012,142700,187454600,15300,15300,15300,15300,0
|
|
20231012,142600,187454600,15300,15300,15300,15300,0
|
|
20231012,142500,187454600,15300,15300,15300,15300,6
|
|
20231012,142400,187362800,15300,15300,15300,15300,2
|
|
20231012,142300,187332200,15300,15300,15300,15300,15
|
|
20231012,142200,187102700,15310,15320,15320,15310,12
|
|
20231012,142100,186918930,15320,15320,15320,15320,0
|
|
20231012,142000,186918930,15320,15320,15320,15320,0
|
|
20231012,141900,186918930,15320,15320,15320,15320,0
|
|
20231012,141800,186918930,15320,15320,15320,15320,0
|
|
20231012,141700,186918930,15320,15320,15320,15320,0
|
|
20231012,141600,186918930,15320,15320,15320,15320,0
|
|
20231012,141500,186918930,15320,15320,15320,15320,1
|
|
20231012,141400,186903610,15320,15320,15320,15320,5
|
|
20231012,141300,186827010,15320,15320,15320,15320,0
|
|
20231012,141200,186827010,15320,15320,15320,15320,0
|
|
20231012,141100,186827010,15320,15320,15320,15320,0
|
|
20231012,141000,186827010,15320,15320,15320,15320,0
|
|
20231012,140900,186827010,15320,15320,15320,15320,0
|
|
20231012,140800,186827010,15320,15320,15320,15320,0
|
|
20231012,140700,186827010,15320,15320,15320,15320,0
|
|
20231012,140600,186827010,15320,15320,15320,15320,1
|
|
20231012,140500,186811690,15360,15360,15360,15360,0
|
|
20231012,140400,186811690,15360,15360,15360,15360,0
|
|
20231012,140300,186811690,15360,15360,15360,15360,0
|
|
20231012,140200,186811690,15360,15360,15360,15360,0
|
|
20231012,140100,186811690,15360,15360,15360,15360,0
|
|
20231012,140000,186811690,15360,15360,15360,15360,1
|
|
20231012,135900,186796330,15320,15320,15320,15320,10
|
|
20231012,135800,186643130,15310,15310,15310,15310,0
|
|
20231012,135700,186643130,15310,15310,15310,15310,0
|
|
20231012,135600,186643130,15310,15310,15310,15310,0
|
|
20231012,135500,186643130,15310,15310,15310,15310,0
|
|
20231012,135400,186643130,15310,15310,15310,15310,0
|
|
20231012,135300,186643130,15310,15310,15310,15310,0
|
|
20231012,135200,186643130,15310,15310,15310,15310,0
|
|
20231012,135100,186643130,15310,15310,15310,15310,0
|
|
20231012,135000,186643130,15310,15310,15310,15310,0
|
|
20231012,134900,186643130,15310,15310,15310,15310,0
|
|
20231012,134800,186643130,15310,15310,15310,15310,0
|
|
20231012,134700,186643130,15310,15310,15310,15310,0
|
|
20231012,134600,186643130,15310,15350,15350,15310,20
|
|
20231012,134500,186336480,15340,15340,15340,15340,0
|
|
20231012,134400,186336480,15340,15340,15340,15340,0
|
|
20231012,134300,186336480,15340,15340,15340,15340,0
|
|
20231012,134200,186336480,15340,15340,15340,15340,0
|
|
20231012,134100,186336480,15340,15340,15340,15340,0
|
|
20231012,134000,186336480,15340,15340,15340,15340,1
|
|
20231012,133900,186321140,15340,15340,15340,15340,0
|
|
20231012,133800,186321140,15340,15340,15340,15340,0
|
|
20231012,133700,186321140,15340,15340,15340,15340,0
|
|
20231012,133600,186321140,15340,15340,15340,15340,80
|
|
20231012,133500,185093940,15390,15390,15390,15390,0
|
|
20231012,133400,185093940,15390,15390,15390,15390,0
|
|
20231012,133300,185093940,15390,15390,15390,15390,1
|
|
20231012,133200,185078550,15400,15400,15400,15400,0
|
|
20231012,133100,185078550,15400,15400,15400,15400,0
|
|
20231012,133000,185078550,15400,15400,15400,15400,0
|
|
20231012,132900,185078550,15400,15400,15400,15400,0
|
|
20231012,132800,185078550,15400,15400,15400,15400,0
|
|
20231012,132700,185078550,15400,15400,15400,15400,0
|
|
20231012,132600,185078550,15400,15400,15400,15400,0
|
|
20231012,132500,185078550,15400,15400,15400,15400,1
|
|
20231012,132400,185063150,15400,15400,15400,15400,0
|
|
20231012,132300,185063150,15400,15400,15400,15400,0
|
|
20231012,132200,185063150,15400,15400,15400,15400,0
|
|
20231012,132100,185063150,15400,15400,15400,15400,0
|
|
20231012,132000,185063150,15400,15400,15400,15400,0
|
|
20231012,131900,185063150,15400,15400,15400,15400,0
|
|
20231012,131800,185063150,15400,15400,15400,15400,0
|
|
20231012,131700,185063150,15400,15400,15400,15400,0
|
|
20231012,131600,185063150,15400,15400,15400,15400,0
|
|
20231012,131500,185063150,15400,15400,15400,15400,8
|
|
20231012,131400,184939950,15400,15390,15400,15390,102
|
|
20231012,131300,183369860,15390,15390,15390,15390,2
|
|
20231012,131200,183339080,15390,15390,15390,15390,0
|
|
20231012,131100,183339080,15390,15390,15390,15390,3
|
|
20231012,131000,183292910,15390,15390,15390,15390,0
|
|
20231012,130900,183292910,15390,15390,15390,15390,1
|
|
20231012,130800,183277520,15390,15390,15390,15390,0
|
|
20231012,130700,183277520,15390,15390,15390,15390,0
|
|
20231012,130600,183277520,15390,15390,15390,15390,0
|
|
20231012,130500,183277520,15390,15390,15390,15390,0
|
|
20231012,130400,183277520,15390,15390,15390,15390,0
|
|
20231012,130300,183277520,15390,15390,15390,15390,0
|
|
20231012,130200,183277520,15390,15390,15390,15390,0
|
|
20231012,130100,183277520,15390,15390,15390,15390,0
|
|
20231012,130000,183277520,15390,15390,15390,15390,0
|
|
20231012,125900,183277520,15390,15390,15390,15390,0
|
|
20231012,125800,183277520,15390,15390,15390,15390,5
|
|
20231012,125700,183200570,15390,15390,15390,15390,0
|
|
20231012,125600,183200570,15390,15390,15390,15390,0
|
|
20231012,125500,183200570,15390,15390,15390,15390,0
|
|
20231012,125400,183200570,15390,15390,15390,15390,0
|
|
20231012,125300,183200570,15390,15390,15390,15390,88
|
|
20231012,125200,181846250,15390,15380,15390,15380,74
|
|
20231012,125100,180707460,15380,15380,15380,15380,87
|
|
20231012,125000,179369400,15380,15380,15380,15380,0
|
|
20231012,124900,179369400,15380,15380,15380,15380,0
|
|
20231012,124800,179369400,15380,15380,15380,15380,0
|
|
20231012,124700,179369400,15380,15380,15380,15380,0
|
|
20231012,124600,179369400,15380,15380,15380,15380,49
|
|
20231012,124500,178615780,15370,15360,15370,15360,334
|
|
20231012,124400,173484000,15350,15350,15350,15350,0
|
|
20231012,124300,173484000,15350,15350,15350,15350,6
|
|
20231012,124200,173391900,15350,15350,15350,15350,0
|
|
20231012,124100,173391900,15350,15350,15350,15350,12
|
|
20231012,124000,173207700,15350,15350,15350,15350,0
|
|
20231012,123900,173207700,15350,15350,15350,15350,0
|
|
20231012,123800,173207700,15350,15350,15350,15350,0
|
|
20231012,123700,173207700,15350,15350,15350,15350,0
|
|
20231012,123600,173207700,15350,15350,15350,15350,5
|
|
20231012,123500,173130950,15350,15350,15350,15340,36
|
|
20231012,123400,172578390,15350,15350,15350,15350,0
|
|
20231012,123300,172578390,15350,15350,15350,15350,0
|
|
20231012,123200,172578390,15350,15350,15350,15350,5
|
|
20231012,123100,172501640,15350,15350,15350,15350,6
|
|
20231012,123000,172409540,15350,15350,15350,15350,1
|
|
20231012,122900,172394190,15350,15370,15370,15350,5
|
|
20231012,122800,172317390,15370,15370,15370,15370,1
|
|
20231012,122700,172302020,15370,15370,15370,15370,1
|
|
20231012,122600,172286650,15360,15360,15360,15360,1
|
|
20231012,122500,172271290,15360,15360,15360,15360,3
|
|
20231012,122400,172225210,15360,15360,15360,15360,2
|
|
20231012,122300,172194490,15310,15310,15310,15310,0
|
|
20231012,122200,172194490,15310,15310,15310,15310,0
|
|
20231012,122100,172194490,15310,15310,15310,15310,0
|
|
20231012,122000,172194490,15310,15310,15310,15310,0
|
|
20231012,121900,172194490,15310,15310,15310,15310,0
|
|
20231012,121800,172194490,15310,15310,15310,15310,10
|
|
20231012,121700,172041390,15360,15360,15360,15360,0
|
|
20231012,121600,172041390,15360,15360,15360,15360,0
|
|
20231012,121500,172041390,15360,15360,15360,15360,0
|
|
20231012,121400,172041390,15360,15360,15360,15360,0
|
|
20231012,121300,172041390,15360,15360,15360,15360,0
|
|
20231012,121200,172041390,15360,15360,15360,15360,104
|
|
20231012,121100,170443950,15370,15370,15370,15370,0
|
|
20231012,121000,170443950,15370,15370,15370,15370,0
|
|
20231012,120900,170443950,15370,15370,15370,15370,1
|
|
20231012,120800,170428580,15370,15370,15370,15370,3
|
|
20231012,120700,170382470,15370,15370,15370,15370,3
|
|
20231012,120600,170336360,15360,15360,15360,15360,0
|
|
20231012,120500,170336360,15360,15360,15360,15360,0
|
|
20231012,120400,170336360,15360,15360,15360,15360,0
|
|
20231012,120300,170336360,15360,15360,15360,15360,0
|
|
20231012,120200,170336360,15360,15360,15360,15360,18
|
|
20231012,120100,170059880,15360,15350,15360,15350,12
|
|
20231012,120000,169875670,15350,15350,15350,15350,0
|
|
20231012,115900,169875670,15350,15350,15350,15350,0
|
|
20231012,115800,169875670,15350,15350,15350,15350,0
|
|
20231012,115700,169875670,15350,15350,15350,15350,0
|
|
20231012,115600,169875670,15350,15350,15350,15350,0
|
|
20231012,115500,169875670,15350,15350,15350,15350,0
|
|
20231012,115400,169875670,15350,15350,15350,15350,0
|
|
20231012,115300,169875670,15350,15350,15350,15350,0
|
|
20231012,115200,169875670,15350,15350,15350,15350,0
|
|
20231012,115100,169875670,15350,15350,15350,15350,0
|
|
20231012,115000,169875670,15350,15350,15350,15350,0
|
|
20231012,114900,169875670,15350,15350,15350,15350,0
|
|
20231012,114800,169875670,15350,15350,15350,15350,0
|
|
20231012,114700,169875670,15350,15350,15350,15350,0
|
|
20231012,114600,169875670,15350,15350,15350,15350,0
|
|
20231012,114500,169875670,15350,15350,15350,15350,6
|
|
20231012,114400,169783570,15370,15370,15370,15370,0
|
|
20231012,114300,169783570,15370,15370,15370,15370,5
|
|
20231012,114200,169706720,15370,15370,15370,15370,2
|
|
20231012,114100,169675980,15350,15350,15350,15350,4
|
|
20231012,114000,169614580,15370,15370,15370,15370,0
|
|
20231012,113900,169614580,15370,15370,15370,15370,0
|
|
20231012,113800,169614580,15370,15370,15370,15370,0
|
|
20231012,113700,169614580,15370,15370,15370,15370,0
|
|
20231012,113600,169614580,15370,15370,15370,15370,0
|
|
20231012,113500,169614580,15370,15370,15370,15370,0
|
|
20231012,113400,169614580,15370,15370,15370,15370,44
|
|
20231012,113300,168938300,15370,15370,15370,15370,0
|
|
20231012,113200,168938300,15370,15370,15370,15370,0
|
|
20231012,113100,168938300,15370,15370,15370,15370,22
|
|
20231012,113000,168600160,15370,15370,15370,15370,61
|
|
20231012,112900,167662590,15370,15370,15370,15370,0
|
|
20231012,112800,167662590,15370,15370,15370,15370,0
|
|
20231012,112700,167662590,15370,15370,15370,15370,0
|
|
20231012,112600,167662590,15370,15370,15370,15370,0
|
|
20231012,112500,167662590,15370,15370,15370,15370,0
|
|
20231012,112400,167662590,15370,15370,15370,15370,0
|
|
20231012,112300,167662590,15370,15370,15370,15370,1
|
|
20231012,112200,167647220,15370,15370,15370,15370,0
|
|
20231012,112100,167647220,15370,15370,15370,15370,0
|
|
20231012,112000,167647220,15370,15370,15370,15370,5
|
|
20231012,111900,167570370,15370,15370,15380,15370,111
|
|
20231012,111800,165864270,15390,15390,15390,15390,0
|
|
20231012,111700,165864270,15390,15390,15390,15390,41
|
|
20231012,111600,165233280,15370,15370,15370,15370,61
|
|
20231012,111500,164295710,15390,15370,15390,15370,79
|
|
20231012,111400,163081330,15370,15370,15370,15370,0
|
|
20231012,111300,163081330,15370,15370,15370,15370,19
|
|
20231012,111200,162789300,15370,15370,15370,15370,0
|
|
20231012,111100,162789300,15370,15370,15370,15370,0
|
|
20231012,111000,162789300,15370,15370,15370,15370,0
|
|
20231012,110900,162789300,15370,15370,15370,15370,0
|
|
20231012,110800,162789300,15370,15370,15370,15370,0
|
|
20231012,110700,162789300,15370,15370,15370,15370,0
|
|
20231012,110600,162789300,15370,15370,15370,15370,0
|
|
20231012,110500,162789300,15370,15370,15370,15370,0
|
|
20231012,110400,162789300,15370,15370,15370,15370,0
|
|
20231012,110300,162789300,15370,15370,15370,15370,0
|
|
20231012,110200,162789300,15370,15370,15370,15370,0
|
|
20231012,110100,162789300,15370,15370,15370,15370,0
|
|
20231012,110000,162789300,15370,15370,15370,15370,6
|
|
20231012,105900,162697080,15370,15370,15370,15370,0
|
|
20231012,105800,162697080,15370,15370,15370,15370,0
|
|
20231012,105700,162697080,15370,15370,15370,15370,0
|
|
20231012,105600,162697080,15370,15370,15370,15370,1
|
|
20231012,105500,162681710,15370,15370,15370,15370,0
|
|
20231012,105400,162681710,15370,15370,15370,15370,0
|
|
20231012,105300,162681710,15370,15370,15370,15370,0
|
|
20231012,105200,162681710,15370,15370,15370,15370,0
|
|
20231012,105100,162681710,15370,15370,15370,15370,0
|
|
20231012,105000,162681710,15370,15370,15370,15370,0
|
|
20231012,104900,162681710,15370,15370,15370,15370,0
|
|
20231012,104800,162681710,15370,15200,15370,15200,5
|
|
20231012,104700,162605030,15150,15350,15350,15150,430
|
|
20231012,104600,156043590,15350,15350,15350,15350,0
|
|
20231012,104500,156043590,15350,15350,15350,15350,37
|
|
20231012,104400,155475640,15350,15350,15350,15350,0
|
|
20231012,104300,155475640,15350,15350,15350,15350,0
|
|
20231012,104200,155475640,15350,15350,15350,15350,93
|
|
20231012,104100,154048090,15370,15370,15370,15370,0
|
|
20231012,104000,154048090,15370,15370,15370,15370,0
|
|
20231012,103900,154048090,15370,15370,15370,15370,1
|
|
20231012,103800,154032720,15370,15360,15370,15360,257
|
|
20231012,103700,150085170,15410,15410,15410,15410,0
|
|
20231012,103600,150085170,15410,15360,15410,15360,633
|
|
20231012,103500,140351140,15350,15350,15350,15350,112
|
|
20231012,103400,138631940,15350,15350,15350,15350,31
|
|
20231012,103300,138156090,15350,15290,15350,15290,1545
|
|
20231012,103200,114512020,15290,15280,15290,15260,11
|
|
20231012,103100,114343930,15280,15280,15280,15280,0
|
|
20231012,103000,114343930,15280,15280,15280,15280,0
|
|
20231012,102900,114343930,15280,15280,15280,15280,0
|
|
20231012,102800,114343930,15280,15280,15280,15280,0
|
|
20231012,102700,114343930,15280,15270,15280,15270,119
|
|
20231012,102600,112526770,15270,15270,15270,15270,0
|
|
20231012,102500,112526770,15270,15270,15270,15270,0
|
|
20231012,102400,112526770,15270,15270,15270,15270,0
|
|
20231012,102300,112526770,15270,15270,15270,15270,1
|
|
20231012,102200,112511500,15260,15260,15260,15260,12
|
|
20231012,102100,112328380,15210,15210,15210,15210,0
|
|
20231012,102000,112328380,15210,15210,15210,15210,300
|
|
20231012,101900,107765380,15210,15210,15210,15210,0
|
|
20231012,101800,107765380,15210,15210,15210,15210,0
|
|
20231012,101700,107765380,15210,15210,15210,15210,19
|
|
20231012,101600,107476390,15210,15210,15210,15210,6
|
|
20231012,101500,107385130,15200,15200,15200,15200,0
|
|
20231012,101400,107385130,15200,15200,15200,15200,0
|
|
20231012,101300,107385130,15200,15200,15200,15200,0
|
|
20231012,101200,107385130,15200,15200,15200,15200,0
|
|
20231012,101100,107385130,15200,15200,15200,15200,0
|
|
20231012,101000,107385130,15200,15200,15200,15200,5
|
|
20231012,100900,107309130,15170,15170,15170,15170,0
|
|
20231012,100800,107309130,15170,15170,15170,15170,120
|
|
20231012,100700,105488730,15270,15270,15270,15270,0
|
|
20231012,100600,105488730,15270,15270,15270,15270,30
|
|
20231012,100500,105030630,15150,15250,15250,15150,443
|
|
20231012,100400,98308330,15250,15250,15250,15250,0
|
|
20231012,100300,98308330,15250,15250,15250,15250,3
|
|
20231012,100200,98262580,15250,15250,15250,15250,8
|
|
20231012,100100,98140580,15250,15250,15250,15250,0
|
|
20231012,100000,98140580,15250,15250,15250,15250,0
|
|
20231012,095900,98140580,15250,15250,15250,15250,67
|
|
20231012,095800,97118830,15290,15290,15290,15290,0
|
|
20231012,095700,97118830,15290,15290,15290,15290,12
|
|
20231012,095600,96935350,15290,15290,15290,15290,0
|
|
20231012,095500,96935350,15290,15290,15290,15290,0
|
|
20231012,095400,96935350,15290,15290,15290,15290,0
|
|
20231012,095300,96935350,15290,15290,15290,15290,2
|
|
20231012,095200,96904770,15290,15290,15290,15290,0
|
|
20231012,095100,96904770,15290,15290,15290,15290,0
|
|
20231012,095000,96904770,15290,15290,15290,15290,29
|
|
20231012,094900,96461360,15150,15240,15240,15150,500
|
|
20231012,094800,88866650,15280,15280,15280,15280,11
|
|
20231012,094700,88698570,15290,15290,15290,15290,7
|
|
20231012,094600,88591540,15300,15310,15310,15300,85
|
|
20231012,094500,87290320,15310,15330,15330,15310,177
|
|
20231012,094400,84579870,15360,15360,15360,15360,0
|
|
20231012,094300,84579870,15360,15360,15360,15360,0
|
|
20231012,094200,84579870,15360,15360,15360,15360,0
|
|
20231012,094100,84579870,15360,15360,15360,15360,0
|
|
20231012,094000,84579870,15360,15360,15360,15360,0
|
|
20231012,093900,84579870,15360,15360,15360,15360,0
|
|
20231012,093800,84579870,15360,15360,15360,15360,7
|
|
20231012,093700,84472350,15440,15400,15440,15400,20
|
|
20231012,093600,84163950,15400,15400,15400,15400,25
|
|
20231012,093500,83778950,15450,15430,15450,15430,34
|
|
20231012,093400,83253970,15420,15320,15420,15320,1354
|
|
20231012,093300,62411470,15320,15320,15320,15320,6
|
|
20231012,093200,62319550,15320,15320,15320,15320,10
|
|
20231012,093100,62166350,15320,15320,15320,15320,0
|
|
20231012,093000,62166350,15320,15320,15320,15320,63
|
|
20231012,092900,61201190,15300,15320,15320,15300,42
|
|
20231012,092800,60558260,15310,15320,15320,15310,2
|
|
20231012,092700,60527630,15300,15300,15330,15300,39
|
|
20231012,092600,59930510,15300,15300,15300,15300,1
|
|
20231012,092500,59915210,15300,15310,15320,15300,132
|
|
20231012,092400,57894790,15310,15310,15310,15310,7
|
|
20231012,092300,57787620,15320,15320,15320,15320,28
|
|
20231012,092200,57358660,15320,15320,15320,15310,176
|
|
20231012,092100,54662350,15320,15330,15330,15320,8
|
|
20231012,092000,54539730,15340,15340,15340,15340,15
|
|
20231012,091900,54309630,15340,15350,15350,15340,3
|
|
20231012,091800,54263600,15360,15360,15360,15360,57
|
|
20231012,091700,53388080,15360,15360,15360,15360,5
|
|
20231012,091600,53311280,15320,15310,15320,15310,139
|
|
20231012,091500,51182990,15310,15310,15310,15200,12
|
|
20231012,091400,50999880,15310,15310,15310,15310,1
|
|
20231012,091300,50984570,15300,15250,15300,15250,103
|
|
20231012,091200,49411560,15200,15260,15260,15200,99
|
|
20231012,091100,47904060,15260,15320,15320,15260,207
|
|
20231012,091000,44740080,15380,15370,15390,15370,147
|
|
20231012,090900,42480350,15370,15310,15370,15300,480
|
|
20231012,090800,35126870,15300,15240,15300,15210,799
|
|
20231012,090700,22918610,15230,15230,15230,15230,100
|
|
20231012,090600,21395610,15230,15170,15230,15160,362
|
|
20231012,090500,15891230,15200,15200,15200,15200,30
|
|
20231012,090400,15435230,15200,15190,15200,15190,40
|
|
20231012,090300,14827330,15150,15120,15150,15120,171
|
|
20231012,090200,12238760,15120,15080,15120,15080,236
|
|
20231012,090100,8674940,15080,15040,15080,15000,337
|
|
20231012,090000,3606530,15050,14940,15050,14940,187
|