592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,184900,536400310,15170,15170,15170,15170,862
|
|
20231025,184800,536400310,15170,15170,15170,15170,0
|
|
20231025,184700,536400310,15170,15170,15170,15170,0
|
|
20231025,184600,536400310,15170,15170,15170,15170,0
|
|
20231025,184500,536400310,15170,15170,15170,15170,0
|
|
20231025,184400,536400310,15170,15170,15170,15170,0
|
|
20231025,184300,536400310,15170,15170,15170,15170,0
|
|
20231025,184200,536400310,15170,15170,15170,15170,0
|
|
20231025,184100,536400310,15170,15170,15170,15170,0
|
|
20231025,184000,536400310,15170,15170,15170,15170,0
|
|
20231025,183900,536400310,15170,15170,15170,15170,0
|
|
20231025,183800,536400310,15170,15170,15170,15170,0
|
|
20231025,183700,536400310,15170,15170,15170,15170,0
|
|
20231025,183600,536400310,15170,15170,15170,15170,0
|
|
20231025,183500,536400310,15170,15170,15170,15170,0
|
|
20231025,183400,536400310,15170,15170,15170,15170,0
|
|
20231025,183300,536400310,15170,15170,15170,15170,0
|
|
20231025,183200,536400310,15170,15170,15170,15170,0
|
|
20231025,183100,536400310,15170,15170,15170,15170,0
|
|
20231025,183000,536400310,15170,15170,15170,15170,0
|
|
20231025,182900,536400310,15170,15170,15170,15170,0
|
|
20231025,182800,536400310,15170,15170,15170,15170,0
|
|
20231025,182700,536400310,15170,15170,15170,15170,0
|
|
20231025,182600,536400310,15170,15170,15170,15170,0
|
|
20231025,182500,536400310,15170,15170,15170,15170,0
|
|
20231025,182400,536400310,15170,15170,15170,15170,0
|
|
20231025,182300,536400310,15170,15170,15170,15170,0
|
|
20231025,182200,536400310,15170,15170,15170,15170,0
|
|
20231025,182100,536400310,15170,15170,15170,15170,0
|
|
20231025,182000,536400310,15170,15170,15170,15170,0
|
|
20231025,181900,536400310,15170,15170,15170,15170,862
|
|
20231025,181800,536400310,15170,15170,15170,15170,0
|
|
20231025,181700,536400310,15170,15170,15170,15170,0
|
|
20231025,181600,536400310,15170,15170,15170,15170,0
|
|
20231025,181500,536400310,15170,15170,15170,15170,0
|
|
20231025,181400,536400310,15170,15170,15170,15170,0
|
|
20231025,181300,536400310,15170,15170,15170,15170,0
|
|
20231025,181200,536400310,15170,15170,15170,15170,0
|
|
20231025,181100,536400310,15170,15170,15170,15170,0
|
|
20231025,181000,536400310,15170,15170,15170,15170,0
|
|
20231025,180900,536400310,15170,15170,15170,15170,0
|
|
20231025,180800,536400310,15170,15170,15170,15170,0
|
|
20231025,180700,536400310,15170,15170,15170,15170,0
|
|
20231025,180600,536400310,15170,15170,15170,15170,0
|
|
20231025,180500,536400310,15170,15170,15170,15170,0
|
|
20231025,180400,536400310,15170,15170,15170,15170,0
|
|
20231025,180300,536400310,15170,15170,15170,15170,0
|
|
20231025,180200,536400310,15170,15170,15170,15170,0
|
|
20231025,180100,536400310,15170,15170,15170,15170,0
|
|
20231025,180000,536400310,15170,15170,15170,15170,0
|
|
20231025,175900,536400310,15170,15170,15170,15170,0
|
|
20231025,175800,536400310,15170,15170,15170,15170,0
|
|
20231025,175700,536400310,15170,15170,15170,15170,0
|
|
20231025,175600,536400310,15170,15170,15170,15170,0
|
|
20231025,175500,536400310,15170,15170,15170,15170,0
|
|
20231025,175400,536400310,15170,15170,15170,15170,0
|
|
20231025,175300,536400310,15170,15170,15170,15170,0
|
|
20231025,175200,536400310,15170,15170,15170,15170,0
|
|
20231025,175100,536400310,15170,15170,15170,15170,0
|
|
20231025,175000,536400310,15170,15170,15170,15170,0
|
|
20231025,174900,536400310,15170,15170,15170,15170,862
|
|
20231025,174800,536400310,15170,15170,15170,15170,0
|
|
20231025,174700,536400310,15170,15170,15170,15170,0
|
|
20231025,174600,536400310,15170,15170,15170,15170,0
|
|
20231025,174500,536400310,15170,15170,15170,15170,0
|
|
20231025,174400,536400310,15170,15170,15170,15170,0
|
|
20231025,174300,536400310,15170,15170,15170,15170,0
|
|
20231025,174200,536400310,15170,15170,15170,15170,0
|
|
20231025,174100,536400310,15170,15170,15170,15170,0
|
|
20231025,174000,536400310,15170,15170,15170,15170,0
|
|
20231025,173900,536400310,15170,15170,15170,15170,0
|
|
20231025,173800,536400310,15170,15170,15170,15170,0
|
|
20231025,173700,536400310,15170,15170,15170,15170,0
|
|
20231025,173600,536400310,15170,15170,15170,15170,0
|
|
20231025,173500,536400310,15170,15170,15170,15170,0
|
|
20231025,173400,536400310,15170,15170,15170,15170,0
|
|
20231025,173300,536400310,15170,15170,15170,15170,0
|
|
20231025,173200,536400310,15170,15170,15170,15170,0
|
|
20231025,173100,536400310,15170,15170,15170,15170,0
|
|
20231025,173000,536400310,15170,15170,15170,15170,0
|
|
20231025,172900,536400310,15170,15170,15170,15170,0
|
|
20231025,172800,536400310,15170,15170,15170,15170,0
|
|
20231025,172700,536400310,15170,15170,15170,15170,0
|
|
20231025,172600,536400310,15170,15170,15170,15170,0
|
|
20231025,172500,536400310,15170,15170,15170,15170,0
|
|
20231025,172400,536400310,15170,15170,15170,15170,0
|
|
20231025,172300,536400310,15170,15170,15170,15170,0
|
|
20231025,172200,536400310,15170,15170,15170,15170,0
|
|
20231025,172100,536400310,15170,15170,15170,15170,0
|
|
20231025,172000,536400310,15170,15170,15170,15170,0
|
|
20231025,171900,536400310,15170,15170,15170,15170,862
|
|
20231025,171800,536400310,15170,15170,15170,15170,0
|
|
20231025,171700,536400310,15170,15170,15170,15170,0
|
|
20231025,171600,536400310,15170,15170,15170,15170,0
|
|
20231025,171500,536400310,15170,15170,15170,15170,0
|
|
20231025,171400,536400310,15170,15170,15170,15170,0
|
|
20231025,171300,536400310,15170,15170,15170,15170,0
|
|
20231025,171200,536400310,15170,15170,15170,15170,0
|
|
20231025,171100,536400310,15170,15170,15170,15170,0
|
|
20231025,171000,536400310,15170,15170,15170,15170,0
|
|
20231025,170900,536400310,15170,15170,15170,15170,0
|
|
20231025,170800,536400310,15170,15170,15170,15170,0
|
|
20231025,170700,536400310,15170,15170,15170,15170,0
|
|
20231025,170600,536400310,15170,15170,15170,15170,0
|
|
20231025,170500,536400310,15170,15170,15170,15170,0
|
|
20231025,170400,536400310,15170,15170,15170,15170,0
|
|
20231025,170300,536400310,15170,15170,15170,15170,0
|
|
20231025,170200,536400310,15170,15170,15170,15170,0
|
|
20231025,170100,536400310,15170,15170,15170,15170,0
|
|
20231025,170000,536400310,15170,15170,15170,15170,0
|
|
20231025,165900,536400310,15170,15170,15170,15170,0
|
|
20231025,165800,536400310,15170,15170,15170,15170,0
|
|
20231025,165700,536400310,15170,15170,15170,15170,0
|
|
20231025,165600,536400310,15170,15170,15170,15170,0
|
|
20231025,165500,536400310,15170,15170,15170,15170,0
|
|
20231025,165400,536400310,15170,15170,15170,15170,0
|
|
20231025,165300,536400310,15170,15170,15170,15170,0
|
|
20231025,165200,536400310,15170,15170,15170,15170,0
|
|
20231025,165100,536400310,15170,15170,15170,15170,0
|
|
20231025,165000,536400310,15170,15170,15170,15170,0
|
|
20231025,164900,536400310,15170,15170,15170,15170,862
|
|
20231025,164800,536400310,15170,15170,15170,15170,0
|
|
20231025,164700,536400310,15170,15170,15170,15170,0
|
|
20231025,164600,536400310,15170,15170,15170,15170,0
|
|
20231025,164500,536400310,15170,15170,15170,15170,0
|
|
20231025,164400,536400310,15170,15170,15170,15170,0
|
|
20231025,164300,536400310,15170,15170,15170,15170,0
|
|
20231025,164200,536400310,15170,15170,15170,15170,0
|
|
20231025,164100,536400310,15170,15170,15170,15170,0
|
|
20231025,164000,536400310,15170,15170,15170,15170,0
|
|
20231025,163900,536400310,15170,15170,15170,15170,0
|
|
20231025,163800,536400310,15170,15170,15170,15170,0
|
|
20231025,163700,536400310,15170,15170,15170,15170,0
|
|
20231025,163600,536400310,15170,15170,15170,15170,0
|
|
20231025,163500,536400310,15170,15170,15170,15170,0
|
|
20231025,163400,536400310,15170,15170,15170,15170,0
|
|
20231025,163300,536400310,15170,15170,15170,15170,0
|
|
20231025,163200,536400310,15170,15170,15170,15170,0
|
|
20231025,163100,536400310,15170,15170,15170,15170,0
|
|
20231025,163000,536400310,15170,15170,15170,15170,0
|
|
20231025,162900,536400310,15170,15170,15170,15170,0
|
|
20231025,162800,536400310,15170,15170,15170,15170,0
|
|
20231025,162700,536400310,15170,15170,15170,15170,0
|
|
20231025,162600,536400310,15170,15170,15170,15170,0
|
|
20231025,162500,536400310,15170,15170,15170,15170,0
|
|
20231025,162400,536400310,15170,15170,15170,15170,0
|
|
20231025,162300,536400310,15170,15170,15170,15170,0
|
|
20231025,162200,536400310,15170,15170,15170,15170,0
|
|
20231025,162100,536400310,15170,15170,15170,15170,0
|
|
20231025,162000,536400310,15170,15170,15170,15170,0
|
|
20231025,161900,536400310,15170,15170,15170,15170,862
|
|
20231025,161800,536400310,15170,15170,15170,15170,0
|
|
20231025,161700,536400310,15170,15170,15170,15170,0
|
|
20231025,161600,536400310,15170,15170,15170,15170,0
|
|
20231025,161500,536400310,15170,15170,15170,15170,0
|
|
20231025,161400,536400310,15170,15170,15170,15170,0
|
|
20231025,161300,536400310,15170,15170,15170,15170,0
|
|
20231025,161200,536400310,15170,15170,15170,15170,0
|
|
20231025,161100,536400310,15170,15170,15170,15170,0
|
|
20231025,161000,536400310,15170,15170,15170,15170,0
|
|
20231025,160900,536400310,15170,15170,15170,15170,0
|
|
20231025,160800,536400310,15170,15170,15170,15170,0
|
|
20231025,160700,536400310,15170,15170,15170,15170,0
|
|
20231025,160600,536400310,15170,15170,15170,15170,0
|
|
20231025,160500,536400310,15170,15170,15170,15170,0
|
|
20231025,160400,536400310,15170,15170,15170,15170,0
|
|
20231025,160300,536400310,15170,15170,15170,15170,0
|
|
20231025,160200,536400310,15170,15170,15170,15170,0
|
|
20231025,160100,536400310,15170,15170,15170,15170,0
|
|
20231025,160000,536400310,15170,15170,15170,15170,0
|
|
20231025,155900,536400310,15170,15170,15170,15170,0
|
|
20231025,155800,536400310,15170,15170,15170,15170,0
|
|
20231025,155700,536400310,15170,15170,15170,15170,0
|
|
20231025,155600,536400310,15170,15170,15170,15170,0
|
|
20231025,155500,536400310,15170,15170,15170,15170,0
|
|
20231025,155400,536400310,15170,15170,15170,15170,0
|
|
20231025,155300,536400310,15170,15170,15170,15170,0
|
|
20231025,155200,536400310,15170,15170,15170,15170,0
|
|
20231025,155100,536400310,15170,15170,15170,15170,0
|
|
20231025,155000,536400310,15170,15170,15170,15170,0
|
|
20231025,154900,536400310,15170,15170,15170,15170,862
|
|
20231025,154800,536400310,15170,15170,15170,15170,0
|
|
20231025,154700,536400310,15170,15170,15170,15170,0
|
|
20231025,154600,536400310,15170,15170,15170,15170,0
|
|
20231025,154500,536400310,15170,15170,15170,15170,0
|
|
20231025,154400,536400310,15170,15170,15170,15170,0
|
|
20231025,154300,536400310,15170,15170,15170,15170,0
|
|
20231025,154200,536400310,15170,15170,15170,15170,0
|
|
20231025,154100,536400310,15170,15170,15170,15170,0
|
|
20231025,154000,536400310,15170,15170,15170,15170,0
|
|
20231025,153900,536400310,15170,15170,15170,15170,0
|
|
20231025,153800,536400310,15170,15170,15170,15170,0
|
|
20231025,153700,536400310,15170,15170,15170,15170,0
|
|
20231025,153600,536400310,15170,15170,15170,15170,0
|
|
20231025,153500,536400310,15170,15170,15170,15170,0
|
|
20231025,153400,536400310,15170,15170,15170,15170,0
|
|
20231025,153300,536400310,15170,15170,15170,15170,0
|
|
20231025,153200,536400310,15170,15170,15170,15170,0
|
|
20231025,153100,536400310,15170,15170,15170,15170,0
|
|
20231025,153000,536400310,15170,15170,15170,15170,862
|
|
20231025,152900,523323770,15170,15170,15170,15170,0
|
|
20231025,152800,523323770,15170,15170,15170,15170,0
|
|
20231025,152700,523323770,15170,15170,15170,15170,0
|
|
20231025,152600,523323770,15170,15170,15170,15170,0
|
|
20231025,152500,523323770,15170,15170,15170,15170,0
|
|
20231025,152400,523323770,15170,15170,15170,15170,0
|
|
20231025,152300,523323770,15170,15170,15170,15170,0
|
|
20231025,152200,523323770,15170,15170,15170,15170,0
|
|
20231025,152100,523323770,15170,15170,15170,15170,0
|
|
20231025,152000,523323770,15170,15170,15170,15170,0
|
|
20231025,151900,523323770,15170,15170,15180,15160,352
|
|
20231025,151800,517984670,15170,15160,15170,15160,86
|
|
20231025,151700,516680320,15160,15160,15170,15160,34
|
|
20231025,151600,516164590,15160,15170,15170,15160,66
|
|
20231025,151500,515164020,15180,15160,15180,15160,112
|
|
20231025,151400,513463920,15190,15190,15190,15190,0
|
|
20231025,151300,513463920,15190,15190,15190,15190,0
|
|
20231025,151200,513463920,15190,15190,15190,15190,8
|
|
20231025,151100,513342400,15190,15190,15190,15190,65
|
|
20231025,151000,512355050,15190,15190,15190,15190,2
|
|
20231025,150900,512324670,15170,15170,15170,15170,0
|
|
20231025,150800,512324670,15170,15160,15170,15160,102
|
|
20231025,150700,510777350,15170,15150,15170,15150,44
|
|
20231025,150600,510110630,15150,15160,15160,15140,31
|
|
20231025,150500,509641010,15170,15180,15190,15150,450
|
|
20231025,150400,502817660,15180,15190,15190,15180,142
|
|
20231025,150300,500660730,15210,15210,15210,15210,5
|
|
20231025,150200,500584680,15210,15210,15210,15210,6
|
|
20231025,150100,500493420,15210,15210,15210,15210,0
|
|
20231025,150000,500493420,15210,15210,15210,15210,0
|
|
20231025,145900,500493420,15210,15200,15210,15200,14
|
|
20231025,145800,500280490,15200,15210,15210,15200,3
|
|
20231025,145700,500234870,15210,15210,15210,15210,3
|
|
20231025,145600,500189240,15160,15160,15160,15160,0
|
|
20231025,145500,500189240,15160,15190,15190,15160,28
|
|
20231025,145400,499764220,15170,15160,15170,15160,624
|
|
20231025,145300,490300680,15150,15160,15160,15150,38
|
|
20231025,145200,489724870,15160,15160,15160,15160,0
|
|
20231025,145100,489724870,15160,15160,15160,15160,0
|
|
20231025,145000,489724870,15160,15160,15160,15160,136
|
|
20231025,144900,487663110,15160,15160,15160,15160,0
|
|
20231025,144800,487663110,15160,15160,15160,15160,61
|
|
20231025,144700,486738350,15160,15160,15160,15160,54
|
|
20231025,144600,485919710,15160,15160,15160,15160,0
|
|
20231025,144500,485919710,15160,15160,15160,15160,76
|
|
20231025,144400,484767550,15170,15170,15170,15170,15
|
|
20231025,144300,484540000,15160,15150,15170,15150,399
|
|
20231025,144200,478489330,15160,15160,15160,15160,0
|
|
20231025,144100,478489330,15160,15160,15160,15160,87
|
|
20231025,144000,477170410,15170,15170,15170,15170,0
|
|
20231025,143900,477170410,15170,15170,15170,15170,2
|
|
20231025,143800,477140070,15160,15160,15160,15160,130
|
|
20231025,143700,475169270,15170,15170,15170,15170,0
|
|
20231025,143600,475169270,15170,15170,15170,15170,10
|
|
20231025,143500,475017570,15170,15170,15170,15170,0
|
|
20231025,143400,475017570,15170,15170,15170,15170,0
|
|
20231025,143300,475017570,15170,15170,15170,15170,0
|
|
20231025,143200,475017570,15170,15170,15170,15170,0
|
|
20231025,143100,475017570,15170,15170,15170,15170,0
|
|
20231025,143000,475017570,15170,15170,15170,15170,54
|
|
20231025,142900,474198390,15170,15170,15170,15170,201
|
|
20231025,142800,471149220,15180,15180,15180,15180,308
|
|
20231025,142700,466473780,15230,15230,15230,15230,0
|
|
20231025,142600,466473780,15230,15230,15230,15230,0
|
|
20231025,142500,466473780,15230,15230,15230,15230,0
|
|
20231025,142400,466473780,15230,15230,15230,15230,0
|
|
20231025,142300,466473780,15230,15240,15240,15230,121
|
|
20231025,142200,464629750,15260,15260,15260,15260,0
|
|
20231025,142100,464629750,15260,15260,15260,15260,0
|
|
20231025,142000,464629750,15260,15260,15260,15260,0
|
|
20231025,141900,464629750,15260,15260,15260,15260,0
|
|
20231025,141800,464629750,15260,15260,15260,15260,21
|
|
20231025,141700,464309290,15250,15250,15250,15250,0
|
|
20231025,141600,464309290,15250,15250,15250,15250,50
|
|
20231025,141500,463546790,15230,15230,15230,15230,0
|
|
20231025,141400,463546790,15230,15230,15230,15230,21
|
|
20231025,141300,463226960,15160,15160,15160,15160,15
|
|
20231025,141200,462999560,15150,15150,15150,15150,0
|
|
20231025,141100,462999560,15150,15150,15150,15150,0
|
|
20231025,141000,462999560,15150,15150,15150,15150,0
|
|
20231025,140900,462999560,15150,15200,15200,15150,141
|
|
20231025,140800,460863360,15200,15200,15200,15200,0
|
|
20231025,140700,460863360,15200,15190,15200,15190,31
|
|
20231025,140600,460392280,15190,15150,15190,15150,343
|
|
20231025,140500,455195630,15150,15150,15150,15150,0
|
|
20231025,140400,455195630,15150,15150,15150,15150,0
|
|
20231025,140300,455195630,15150,15150,15150,15150,0
|
|
20231025,140200,455195630,15150,15150,15150,15150,22
|
|
20231025,140100,454862330,15150,15150,15150,15150,3
|
|
20231025,140000,454816880,15190,15190,15190,15190,0
|
|
20231025,135900,454816880,15190,15200,15200,15190,15
|
|
20231025,135800,454588920,15200,15200,15200,15200,0
|
|
20231025,135700,454588920,15200,15200,15200,15200,103
|
|
20231025,135600,453023320,15190,15190,15190,15190,3
|
|
20231025,135500,452977750,15200,15200,15200,15200,0
|
|
20231025,135400,452977750,15200,15190,15200,15190,6
|
|
20231025,135300,452886580,15200,15200,15200,15200,99
|
|
20231025,135200,451381780,15200,15200,15200,15200,0
|
|
20231025,135100,451381780,15200,15200,15200,15200,0
|
|
20231025,135000,451381780,15200,15200,15200,15200,0
|
|
20231025,134900,451381780,15200,15140,15200,15140,160
|
|
20231025,134800,448959020,15140,15180,15180,15140,47
|
|
20231025,134700,448247040,15210,15210,15210,15210,100
|
|
20231025,134600,446726040,15200,15200,15200,15200,32
|
|
20231025,134500,446239640,15180,15180,15180,15180,0
|
|
20231025,134400,446239640,15180,15180,15180,15180,0
|
|
20231025,134300,446239640,15180,15180,15180,15180,229
|
|
20231025,134200,442763420,15180,15180,15180,15180,0
|
|
20231025,134100,442763420,15180,15180,15180,15180,0
|
|
20231025,134000,442763420,15180,15180,15180,15180,0
|
|
20231025,133900,442763420,15180,15180,15180,15180,1
|
|
20231025,133800,442748240,15210,15210,15210,15210,0
|
|
20231025,133700,442748240,15210,15210,15210,15210,0
|
|
20231025,133600,442748240,15210,15210,15210,15210,0
|
|
20231025,133500,442748240,15210,15210,15210,15210,0
|
|
20231025,133400,442748240,15210,15210,15210,15210,0
|
|
20231025,133300,442748240,15210,15210,15210,15210,26
|
|
20231025,133200,442352780,15140,15140,15140,15140,0
|
|
20231025,133100,442352780,15140,15140,15140,15140,0
|
|
20231025,133000,442352780,15140,15140,15140,15140,1
|
|
20231025,132900,442337640,15140,15200,15200,15140,38
|
|
20231025,132800,441762260,15160,15160,15160,15160,0
|
|
20231025,132700,441762260,15160,15160,15160,15160,21
|
|
20231025,132600,441443900,15150,15140,15150,15140,24
|
|
20231025,132500,441080390,15130,15130,15130,15130,0
|
|
20231025,132400,441080390,15130,15120,15130,15120,174
|
|
20231025,132300,438449340,15090,15090,15090,15090,0
|
|
20231025,132200,438449340,15090,15090,15090,15090,0
|
|
20231025,132100,438449340,15090,15090,15090,15090,0
|
|
20231025,132000,438449340,15090,15090,15090,15090,0
|
|
20231025,131900,438449340,15090,15100,15100,15090,2011
|
|
20231025,131800,408085010,15100,15110,15110,15100,200
|
|
20231025,131700,405064730,15110,15110,15110,15110,1
|
|
20231025,131600,405049620,15110,15110,15110,15110,42
|
|
20231025,131500,404415000,15110,15110,15110,15110,0
|
|
20231025,131400,404415000,15110,15110,15110,15110,298
|
|
20231025,131300,399912220,15120,15140,15140,15120,140
|
|
20231025,131200,397794320,15170,15180,15180,15170,148
|
|
20231025,131100,395548930,15170,15170,15170,15170,2
|
|
20231025,131000,395518590,15180,15170,15180,15170,229
|
|
20231025,130900,392044090,15170,15170,15170,15170,263
|
|
20231025,130800,388054380,15170,15170,15170,15170,0
|
|
20231025,130700,388054380,15170,15170,15170,15170,0
|
|
20231025,130600,388054380,15170,15170,15170,15170,0
|
|
20231025,130500,388054380,15170,15150,15170,15140,178
|
|
20231025,130400,385359160,15180,15180,15180,15180,0
|
|
20231025,130300,385359160,15180,15180,15180,15180,0
|
|
20231025,130200,385359160,15180,15180,15180,15180,0
|
|
20231025,130100,385359160,15180,15180,15180,15180,1
|
|
20231025,130000,385343980,15180,15180,15180,15180,0
|
|
20231025,125900,385343980,15180,15180,15180,15180,1
|
|
20231025,125800,385328800,15170,15170,15170,15170,0
|
|
20231025,125700,385328800,15170,15170,15170,15170,3
|
|
20231025,125600,385283290,15180,15170,15180,15170,5
|
|
20231025,125500,385207420,15170,15180,15180,15140,89
|
|
20231025,125400,383859630,15180,15180,15180,15180,0
|
|
20231025,125300,383859630,15180,15180,15180,15180,0
|
|
20231025,125200,383859630,15180,15180,15180,15180,1
|
|
20231025,125100,383844450,15180,15180,15180,15180,0
|
|
20231025,125000,383844450,15180,15180,15180,15180,5
|
|
20231025,124900,383768550,15180,15180,15180,15180,5
|
|
20231025,124800,383692650,15190,15150,15190,15150,132
|
|
20231025,124700,381692170,15140,15140,15140,15140,3
|
|
20231025,124600,381646750,15130,15140,15140,15130,6
|
|
20231025,124500,381555930,15140,15110,15140,15090,79
|
|
20231025,124400,380363080,15090,15090,15090,15090,0
|
|
20231025,124300,380363080,15090,15090,15090,15090,302
|
|
20231025,124200,375805900,15090,15150,15150,15090,1279
|
|
20231025,124100,356475730,15150,15150,15150,15150,0
|
|
20231025,124000,356475730,15150,15150,15150,15150,0
|
|
20231025,123900,356475730,15150,15150,15150,15150,36
|
|
20231025,123800,355930330,15160,15170,15170,15160,221
|
|
20231025,123700,352578000,15170,15200,15200,15170,614
|
|
20231025,123600,343254970,15200,15200,15200,15200,0
|
|
20231025,123500,343254970,15200,15200,15200,15200,0
|
|
20231025,123400,343254970,15200,15200,15200,15200,0
|
|
20231025,123300,343254970,15200,15200,15200,15200,0
|
|
20231025,123200,343254970,15200,15200,15200,15190,37
|
|
20231025,123100,342692590,15200,15200,15200,15200,72
|
|
20231025,123000,341598190,15190,15190,15190,15190,0
|
|
20231025,122900,341598190,15190,15190,15190,15190,52
|
|
20231025,122800,340808310,15190,15200,15200,15190,195
|
|
20231025,122700,337845350,15200,15220,15220,15200,500
|
|
20231025,122600,330241060,15260,15260,15260,15260,0
|
|
20231025,122500,330241060,15260,15260,15260,15260,0
|
|
20231025,122400,330241060,15260,15260,15260,15260,0
|
|
20231025,122300,330241060,15260,15260,15260,15260,0
|
|
20231025,122200,330241060,15260,15260,15260,15260,0
|
|
20231025,122100,330241060,15260,15250,15260,15250,112
|
|
20231025,122000,328532720,15250,15230,15250,15230,101
|
|
20231025,121900,326994350,15220,15220,15220,15220,50
|
|
20231025,121800,326233350,15230,15230,15230,15230,0
|
|
20231025,121700,326233350,15230,15220,15230,15220,77
|
|
20231025,121600,325061340,15230,15230,15230,15230,8
|
|
20231025,121500,324939500,15230,15230,15230,15230,0
|
|
20231025,121400,324939500,15230,15230,15230,15230,80
|
|
20231025,121300,323721100,15230,15230,15230,15230,0
|
|
20231025,121200,323721100,15230,15230,15230,15230,0
|
|
20231025,121100,323721100,15230,15230,15230,15230,0
|
|
20231025,121000,323721100,15230,15220,15230,15220,28
|
|
20231025,120900,323294720,15220,15220,15220,15220,0
|
|
20231025,120800,323294720,15220,15220,15220,15220,50
|
|
20231025,120700,322533720,15230,15230,15230,15230,22
|
|
20231025,120600,322198660,15250,15250,15250,15250,128
|
|
20231025,120500,320246660,15230,15250,15250,15230,342
|
|
20231025,120400,315035360,15250,15250,15250,15250,10
|
|
20231025,120300,314882860,15260,15260,15260,15260,0
|
|
20231025,120200,314882860,15260,15260,15260,15250,141
|
|
20231025,120100,312732270,15260,15260,15260,15260,0
|
|
20231025,120000,312732270,15260,15260,15260,15260,20
|
|
20231025,115900,312427070,15270,15270,15270,15270,137
|
|
20231025,115800,310335080,15310,15310,15310,15310,0
|
|
20231025,115700,310335080,15310,15310,15310,15310,0
|
|
20231025,115600,310335080,15310,15310,15310,15310,0
|
|
20231025,115500,310335080,15310,15310,15310,15310,0
|
|
20231025,115400,310335080,15310,15310,15310,15310,0
|
|
20231025,115300,310335080,15310,15310,15310,15310,1
|
|
20231025,115200,310319770,15310,15310,15310,15310,0
|
|
20231025,115100,310319770,15310,15320,15320,15310,21
|
|
20231025,115000,309998250,15310,15310,15310,15310,0
|
|
20231025,114900,309998250,15310,15310,15310,15310,0
|
|
20231025,114800,309998250,15310,15310,15310,15310,0
|
|
20231025,114700,309998250,15310,15310,15310,15310,0
|
|
20231025,114600,309998250,15310,15310,15310,15310,13
|
|
20231025,114500,309799220,15310,15310,15310,15310,99
|
|
20231025,114400,308283530,15300,15300,15300,15300,14
|
|
20231025,114300,308069330,15310,15290,15310,15290,44
|
|
20231025,114200,307396210,15250,15250,15250,15250,500
|
|
20231025,114100,299771210,15250,15250,15250,15250,5
|
|
20231025,114000,299694960,15250,15290,15290,15250,228
|
|
20231025,113900,296217120,15300,15300,15300,15250,334
|
|
20231025,113800,291121110,15300,15300,15300,15300,0
|
|
20231025,113700,291121110,15300,15300,15300,15300,1
|
|
20231025,113600,291105810,15300,15300,15300,15300,138
|
|
20231025,113500,288994410,15300,15300,15300,15300,66
|
|
20231025,113400,287984610,15310,15310,15310,15310,0
|
|
20231025,113300,287984610,15310,15310,15310,15310,0
|
|
20231025,113200,287984610,15310,15310,15310,15310,7
|
|
20231025,113100,287877440,15310,15310,15310,15310,0
|
|
20231025,113000,287877440,15310,15400,15410,15310,115
|
|
20231025,112900,286113540,15420,15400,15430,15400,372
|
|
20231025,112800,280381800,15390,15350,15390,15350,191
|
|
20231025,112700,277447210,15340,15290,15340,15280,2328
|
|
20231025,112600,241854860,15290,15290,15290,15290,0
|
|
20231025,112500,241854860,15290,15290,15290,15290,339
|
|
20231025,112400,236671550,15290,15320,15330,15290,64
|
|
20231025,112300,235691240,15330,15330,15330,15330,0
|
|
20231025,112200,235691240,15330,15330,15330,15330,0
|
|
20231025,112100,235691240,15330,15330,15330,15330,0
|
|
20231025,112000,235691240,15330,15330,15330,15330,0
|
|
20231025,111900,235691240,15330,15330,15330,15330,0
|
|
20231025,111800,235691240,15330,15330,15330,15330,10
|
|
20231025,111700,235537940,15330,15330,15330,15330,0
|
|
20231025,111600,235537940,15330,15330,15330,15330,8
|
|
20231025,111500,235415300,15300,15300,15300,15300,0
|
|
20231025,111400,235415300,15300,15340,15340,15300,291
|
|
20231025,111300,230955960,15300,15300,15340,15300,971
|
|
20231025,111200,216087160,15300,15300,15300,15300,0
|
|
20231025,111100,216087160,15300,15300,15300,15300,12
|
|
20231025,111000,215903560,15300,15260,15300,15260,159
|
|
20231025,110900,213472970,15260,15260,15260,15260,10
|
|
20231025,110800,213320370,15260,15230,15260,15230,163
|
|
20231025,110700,210835830,15220,15220,15220,15220,0
|
|
20231025,110600,210835830,15220,15230,15230,15220,135
|
|
20231025,110500,208780780,15230,15230,15230,15230,0
|
|
20231025,110400,208780780,15230,15230,15230,15230,0
|
|
20231025,110300,208780780,15230,15230,15230,15230,0
|
|
20231025,110200,208780780,15230,15230,15230,15230,0
|
|
20231025,110100,208780780,15230,15230,15230,15230,0
|
|
20231025,110000,208780780,15230,15240,15240,15230,121
|
|
20231025,105900,206936850,15260,15260,15260,15260,11
|
|
20231025,105800,206768990,15250,15230,15250,15230,23
|
|
20231025,105700,206418360,15230,15230,15230,15230,0
|
|
20231025,105600,206418360,15230,15230,15230,15230,0
|
|
20231025,105500,206418360,15230,15230,15230,15230,0
|
|
20231025,105400,206418360,15230,15210,15230,15210,37
|
|
20231025,105300,205855100,15210,15210,15210,15210,103
|
|
20231025,105200,204288470,15200,15200,15200,15200,0
|
|
20231025,105100,204288470,15200,15200,15200,15200,17
|
|
20231025,105000,204030070,15190,15190,15190,15190,0
|
|
20231025,104900,204030070,15190,15190,15190,15180,128
|
|
20231025,104800,202085950,15190,15230,15230,15190,849
|
|
20231025,104700,189175930,15250,15250,15250,15250,0
|
|
20231025,104600,189175930,15250,15250,15250,15250,1
|
|
20231025,104500,189160680,15250,15270,15270,15250,6
|
|
20231025,104400,189069080,15280,15280,15280,15280,10
|
|
20231025,104300,188916280,15290,15290,15290,15290,0
|
|
20231025,104200,188916280,15290,15290,15290,15290,0
|
|
20231025,104100,188916280,15290,15290,15290,15290,0
|
|
20231025,104000,188916280,15290,15290,15290,15290,0
|
|
20231025,103900,188916280,15290,15240,15290,15230,246
|
|
20231025,103800,185160900,15240,15240,15240,15240,0
|
|
20231025,103700,185160900,15240,15240,15240,15240,0
|
|
20231025,103600,185160900,15240,15240,15240,15240,0
|
|
20231025,103500,185160900,15240,15260,15260,15240,192
|
|
20231025,103400,182233480,15260,15260,15260,15260,225
|
|
20231025,103300,178799980,15260,15260,15260,15260,0
|
|
20231025,103200,178799980,15260,15260,15260,15260,2
|
|
20231025,103100,178769460,15260,15290,15290,15260,228
|
|
20231025,103000,175289340,15310,15260,15310,15260,113
|
|
20231025,102900,173564440,15300,15300,15300,15300,0
|
|
20231025,102800,173564440,15300,15300,15300,15300,1
|
|
20231025,102700,173549140,15290,15280,15290,15280,4
|
|
20231025,102600,173488010,15260,15260,15260,15260,0
|
|
20231025,102500,173488010,15260,15260,15260,15260,50
|
|
20231025,102400,172725010,15290,15290,15290,15290,6
|
|
20231025,102300,172633270,15260,15260,15260,15260,60
|
|
20231025,102200,171717670,15320,15320,15320,15320,44
|
|
20231025,102100,171043590,15320,15290,15320,15280,59
|
|
20231025,102000,170140120,15300,15280,15300,15280,58
|
|
20231025,101900,169252940,15270,15270,15270,15270,0
|
|
20231025,101800,169252940,15270,15260,15270,15250,286
|
|
20231025,101700,164888590,15250,15250,15250,15250,0
|
|
20231025,101600,164888590,15250,15250,15250,15250,0
|
|
20231025,101500,164888590,15250,15210,15250,15210,432
|
|
20231025,101400,158313990,15250,15250,15250,15250,48
|
|
20231025,101300,157581990,15250,15250,15250,15250,2
|
|
20231025,101200,157551490,15240,15240,15240,15240,0
|
|
20231025,101100,157551490,15240,15240,15240,15240,0
|
|
20231025,101000,157551490,15240,15260,15260,15240,42
|
|
20231025,100900,156910590,15240,15240,15240,15240,1
|
|
20231025,100800,156895350,15250,15250,15250,15250,7
|
|
20231025,100700,156788600,15250,15250,15250,15250,0
|
|
20231025,100600,156788600,15250,15250,15250,15250,21
|
|
20231025,100500,156468350,15260,15250,15260,15250,95
|
|
20231025,100400,155019450,15270,15270,15270,15270,0
|
|
20231025,100300,155019450,15270,15270,15270,15270,0
|
|
20231025,100200,155019450,15270,15260,15270,15260,30
|
|
20231025,100100,154561400,15260,15260,15260,15260,2
|
|
20231025,100000,154530880,15260,15260,15260,15260,0
|
|
20231025,095900,154530880,15260,15260,15260,15260,1
|
|
20231025,095800,154515620,15250,15250,15250,15250,0
|
|
20231025,095700,154515620,15250,15240,15250,15240,34
|
|
20231025,095600,153997270,15210,15210,15210,15210,141
|
|
20231025,095500,151852660,15240,15240,15240,15240,8
|
|
20231025,095400,151730740,15250,15250,15270,15250,109
|
|
20231025,095300,150068470,15250,15280,15280,15250,3
|
|
20231025,095200,150022690,15290,15290,15290,15290,20
|
|
20231025,095100,149716890,15300,15300,15300,15300,0
|
|
20231025,095000,149716890,15300,15300,15300,15300,0
|
|
20231025,094900,149716890,15300,15300,15300,15300,0
|
|
20231025,094800,149716890,15300,15270,15300,15270,10
|
|
20231025,094700,149564060,15250,15240,15250,15190,24
|
|
20231025,094600,149198340,15180,15230,15230,15180,53
|
|
20231025,094500,148391800,15200,15200,15200,15200,0
|
|
20231025,094400,148391800,15200,15170,15200,15170,407
|
|
20231025,094300,142214100,15170,15160,15170,15160,48
|
|
20231025,094200,141486050,15170,15190,15190,15170,430
|
|
20231025,094100,134957510,15200,15220,15220,15200,221
|
|
20231025,094000,131597860,15220,15230,15230,15220,161
|
|
20231025,093900,129146170,15230,15260,15270,15230,207
|
|
20231025,093800,125993340,15250,15260,15260,15250,100
|
|
20231025,093700,124467830,15250,15250,15250,15250,5
|
|
20231025,093600,124391580,15250,15250,15250,15250,0
|
|
20231025,093500,124391580,15250,15250,15250,15250,13
|
|
20231025,093400,124193330,15250,15250,15250,15250,0
|
|
20231025,093300,124193330,15250,15250,15250,15250,1
|
|
20231025,093200,124178080,15250,15250,15250,15250,1
|
|
20231025,093100,124162830,15250,15250,15250,15250,0
|
|
20231025,093000,124162830,15250,15250,15250,15240,275
|
|
20231025,092900,119969100,15250,15280,15280,15250,268
|
|
20231025,092800,115880720,15360,15360,15360,15360,20
|
|
20231025,092700,115573520,15360,15360,15360,15360,50
|
|
20231025,092600,114805520,15360,15300,15360,15300,42
|
|
20231025,092500,114162110,15290,15320,15320,15290,62
|
|
20231025,092400,113213110,15340,15300,15340,15300,138
|
|
20231025,092300,111100390,15300,15240,15300,15240,597
|
|
20231025,092200,101976960,15200,15200,15200,15200,164
|
|
20231025,092100,99484160,15200,15200,15230,15200,182
|
|
20231025,092000,96717430,15200,15200,15200,15200,111
|
|
20231025,091900,95030230,15200,15190,15200,15190,79
|
|
20231025,091800,93829620,15190,15190,15190,15190,1
|
|
20231025,091700,93814430,15200,15210,15220,15200,88
|
|
20231025,091600,92476350,15260,15230,15260,15230,112
|
|
20231025,091500,90770560,15230,15220,15230,15220,26
|
|
20231025,091400,90374730,15190,15190,15190,15190,50
|
|
20231025,091300,89615230,15190,15230,15230,15190,165
|
|
20231025,091200,87102780,15230,15230,15230,15230,0
|
|
20231025,091100,87102780,15230,15230,15280,15130,359
|
|
20231025,091000,81658610,15230,15230,15230,15230,0
|
|
20231025,090900,81658610,15230,15290,15320,15230,263
|
|
20231025,090800,77645800,15290,15160,15290,15160,637
|
|
20231025,090700,67968990,15160,15110,15160,15060,354
|
|
20231025,090600,62620470,15110,15170,15170,15110,529
|
|
20231025,090500,54602260,15180,15200,15200,15180,1143
|
|
20231025,090400,37238710,15200,15200,15250,15200,120
|
|
20231025,090300,35409710,15200,15250,15250,15200,46
|
|
20231025,090200,34708710,15200,15170,15220,15170,468
|
|
20231025,090100,27594350,15180,15320,15380,15180,1121
|
|
20231025,090000,10468850,15400,15400,15400,15390,680
|