596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,185300,242159980,14270,14270,14270,14270,176
|
|
20231030,185200,242159980,14270,14270,14270,14270,0
|
|
20231030,185100,242159980,14270,14270,14270,14270,0
|
|
20231030,185000,242159980,14270,14270,14270,14270,0
|
|
20231030,184900,242159980,14270,14270,14270,14270,0
|
|
20231030,184800,242159980,14270,14270,14270,14270,0
|
|
20231030,184700,242159980,14270,14270,14270,14270,0
|
|
20231030,184600,242159980,14270,14270,14270,14270,0
|
|
20231030,184500,242159980,14270,14270,14270,14270,0
|
|
20231030,184400,242159980,14270,14270,14270,14270,0
|
|
20231030,184300,242159980,14270,14270,14270,14270,0
|
|
20231030,184200,242159980,14270,14270,14270,14270,0
|
|
20231030,184100,242159980,14270,14270,14270,14270,0
|
|
20231030,184000,242159980,14270,14270,14270,14270,0
|
|
20231030,183900,242159980,14270,14270,14270,14270,0
|
|
20231030,183800,242159980,14270,14270,14270,14270,0
|
|
20231030,183700,242159980,14270,14270,14270,14270,0
|
|
20231030,183600,242159980,14270,14270,14270,14270,0
|
|
20231030,183500,242159980,14270,14270,14270,14270,0
|
|
20231030,183400,242159980,14270,14270,14270,14270,0
|
|
20231030,183300,242159980,14270,14270,14270,14270,0
|
|
20231030,183200,242159980,14270,14270,14270,14270,0
|
|
20231030,183100,242159980,14270,14270,14270,14270,0
|
|
20231030,183000,242159980,14270,14270,14270,14270,0
|
|
20231030,182900,242159980,14270,14270,14270,14270,0
|
|
20231030,182800,242159980,14270,14270,14270,14270,0
|
|
20231030,182700,242159980,14270,14270,14270,14270,0
|
|
20231030,182600,242159980,14270,14270,14270,14270,0
|
|
20231030,182500,242159980,14270,14270,14270,14270,0
|
|
20231030,182400,242159980,14270,14270,14270,14270,0
|
|
20231030,182300,242159980,14270,14270,14270,14270,176
|
|
20231030,182200,242159980,14270,14270,14270,14270,0
|
|
20231030,182100,242159980,14270,14270,14270,14270,0
|
|
20231030,182000,242159980,14270,14270,14270,14270,0
|
|
20231030,181900,242159980,14270,14270,14270,14270,0
|
|
20231030,181800,242159980,14270,14270,14270,14270,0
|
|
20231030,181700,242159980,14270,14270,14270,14270,0
|
|
20231030,181600,242159980,14270,14270,14270,14270,0
|
|
20231030,181500,242159980,14270,14270,14270,14270,0
|
|
20231030,181400,242159980,14270,14270,14270,14270,0
|
|
20231030,181300,242159980,14270,14270,14270,14270,0
|
|
20231030,181200,242159980,14270,14270,14270,14270,0
|
|
20231030,181100,242159980,14270,14270,14270,14270,0
|
|
20231030,181000,242159980,14270,14270,14270,14270,0
|
|
20231030,180900,242159980,14270,14270,14270,14270,0
|
|
20231030,180800,242159980,14270,14270,14270,14270,0
|
|
20231030,180700,242159980,14270,14270,14270,14270,0
|
|
20231030,180600,242159980,14270,14270,14270,14270,0
|
|
20231030,180500,242159980,14270,14270,14270,14270,0
|
|
20231030,180400,242159980,14270,14270,14270,14270,0
|
|
20231030,180300,242159980,14270,14270,14270,14270,0
|
|
20231030,180200,242159980,14270,14270,14270,14270,0
|
|
20231030,180100,242159980,14270,14270,14270,14270,0
|
|
20231030,180000,242159980,14270,14270,14270,14270,0
|
|
20231030,175900,242159980,14270,14270,14270,14270,0
|
|
20231030,175800,242159980,14270,14270,14270,14270,0
|
|
20231030,175700,242159980,14270,14270,14270,14270,0
|
|
20231030,175600,242159980,14270,14270,14270,14270,0
|
|
20231030,175500,242159980,14270,14270,14270,14270,0
|
|
20231030,175400,242159980,14270,14270,14270,14270,0
|
|
20231030,175300,242159980,14270,14270,14270,14270,176
|
|
20231030,175200,242159980,14270,14270,14270,14270,0
|
|
20231030,175100,242159980,14270,14270,14270,14270,0
|
|
20231030,175000,242159980,14270,14270,14270,14270,0
|
|
20231030,174900,242159980,14270,14270,14270,14270,0
|
|
20231030,174800,242159980,14270,14270,14270,14270,0
|
|
20231030,174700,242159980,14270,14270,14270,14270,0
|
|
20231030,174600,242159980,14270,14270,14270,14270,0
|
|
20231030,174500,242159980,14270,14270,14270,14270,0
|
|
20231030,174400,242159980,14270,14270,14270,14270,0
|
|
20231030,174300,242159980,14270,14270,14270,14270,0
|
|
20231030,174200,242159980,14270,14270,14270,14270,0
|
|
20231030,174100,242159980,14270,14270,14270,14270,0
|
|
20231030,174000,242159980,14270,14270,14270,14270,0
|
|
20231030,173900,242159980,14270,14270,14270,14270,0
|
|
20231030,173800,242159980,14270,14270,14270,14270,0
|
|
20231030,173700,242159980,14270,14270,14270,14270,0
|
|
20231030,173600,242159980,14270,14270,14270,14270,0
|
|
20231030,173500,242159980,14270,14270,14270,14270,0
|
|
20231030,173400,242159980,14270,14270,14270,14270,0
|
|
20231030,173300,242159980,14270,14270,14270,14270,0
|
|
20231030,173200,242159980,14270,14270,14270,14270,0
|
|
20231030,173100,242159980,14270,14270,14270,14270,0
|
|
20231030,173000,242159980,14270,14270,14270,14270,0
|
|
20231030,172900,242159980,14270,14270,14270,14270,0
|
|
20231030,172800,242159980,14270,14270,14270,14270,0
|
|
20231030,172700,242159980,14270,14270,14270,14270,0
|
|
20231030,172600,242159980,14270,14270,14270,14270,0
|
|
20231030,172500,242159980,14270,14270,14270,14270,0
|
|
20231030,172400,242159980,14270,14270,14270,14270,0
|
|
20231030,172300,242159980,14270,14270,14270,14270,176
|
|
20231030,172200,242159980,14270,14270,14270,14270,0
|
|
20231030,172100,242159980,14270,14270,14270,14270,0
|
|
20231030,172000,242159980,14270,14270,14270,14270,0
|
|
20231030,171900,242159980,14270,14270,14270,14270,0
|
|
20231030,171800,242159980,14270,14270,14270,14270,0
|
|
20231030,171700,242159980,14270,14270,14270,14270,0
|
|
20231030,171600,242159980,14270,14270,14270,14270,0
|
|
20231030,171500,242159980,14270,14270,14270,14270,0
|
|
20231030,171400,242159980,14270,14270,14270,14270,0
|
|
20231030,171300,242159980,14270,14270,14270,14270,0
|
|
20231030,171200,242159980,14270,14270,14270,14270,0
|
|
20231030,171100,242159980,14270,14270,14270,14270,0
|
|
20231030,171000,242159980,14270,14270,14270,14270,0
|
|
20231030,170900,242159980,14270,14270,14270,14270,0
|
|
20231030,170800,242159980,14270,14270,14270,14270,0
|
|
20231030,170700,242159980,14270,14270,14270,14270,0
|
|
20231030,170600,242159980,14270,14270,14270,14270,0
|
|
20231030,170500,242159980,14270,14270,14270,14270,0
|
|
20231030,170400,242159980,14270,14270,14270,14270,0
|
|
20231030,170300,242159980,14270,14270,14270,14270,0
|
|
20231030,170200,242159980,14270,14270,14270,14270,0
|
|
20231030,170100,242159980,14270,14270,14270,14270,0
|
|
20231030,170000,242159980,14270,14270,14270,14270,0
|
|
20231030,165900,242159980,14270,14270,14270,14270,0
|
|
20231030,165800,242159980,14270,14270,14270,14270,0
|
|
20231030,165700,242159980,14270,14270,14270,14270,0
|
|
20231030,165600,242159980,14270,14270,14270,14270,0
|
|
20231030,165500,242159980,14270,14270,14270,14270,0
|
|
20231030,165400,242159980,14270,14270,14270,14270,0
|
|
20231030,165300,242159980,14270,14270,14270,14270,176
|
|
20231030,165200,242159980,14270,14270,14270,14270,0
|
|
20231030,165100,242159980,14270,14270,14270,14270,0
|
|
20231030,165000,242159980,14270,14270,14270,14270,0
|
|
20231030,164900,242159980,14270,14270,14270,14270,0
|
|
20231030,164800,242159980,14270,14270,14270,14270,0
|
|
20231030,164700,242159980,14270,14270,14270,14270,0
|
|
20231030,164600,242159980,14270,14270,14270,14270,0
|
|
20231030,164500,242159980,14270,14270,14270,14270,0
|
|
20231030,164400,242159980,14270,14270,14270,14270,0
|
|
20231030,164300,242159980,14270,14270,14270,14270,0
|
|
20231030,164200,242159980,14270,14270,14270,14270,0
|
|
20231030,164100,242159980,14270,14270,14270,14270,0
|
|
20231030,164000,242159980,14270,14270,14270,14270,0
|
|
20231030,163900,242159980,14270,14270,14270,14270,0
|
|
20231030,163800,242159980,14270,14270,14270,14270,0
|
|
20231030,163700,242159980,14270,14270,14270,14270,0
|
|
20231030,163600,242159980,14270,14270,14270,14270,0
|
|
20231030,163500,242159980,14270,14270,14270,14270,0
|
|
20231030,163400,242159980,14270,14270,14270,14270,0
|
|
20231030,163300,242159980,14270,14270,14270,14270,0
|
|
20231030,163200,242159980,14270,14270,14270,14270,0
|
|
20231030,163100,242159980,14270,14270,14270,14270,0
|
|
20231030,163000,242159980,14270,14270,14270,14270,0
|
|
20231030,162900,242159980,14270,14270,14270,14270,0
|
|
20231030,162800,242159980,14270,14270,14270,14270,0
|
|
20231030,162700,242159980,14270,14270,14270,14270,0
|
|
20231030,162600,242159980,14270,14270,14270,14270,0
|
|
20231030,162500,242159980,14270,14270,14270,14270,0
|
|
20231030,162400,242159980,14270,14270,14270,14270,0
|
|
20231030,162300,242159980,14270,14270,14270,14270,176
|
|
20231030,162200,242159980,14270,14270,14270,14270,0
|
|
20231030,162100,242159980,14270,14270,14270,14270,0
|
|
20231030,162000,242159980,14270,14270,14270,14270,0
|
|
20231030,161900,242159980,14270,14270,14270,14270,0
|
|
20231030,161800,242159980,14270,14270,14270,14270,0
|
|
20231030,161700,242159980,14270,14270,14270,14270,0
|
|
20231030,161600,242159980,14270,14270,14270,14270,0
|
|
20231030,161500,242159980,14270,14270,14270,14270,0
|
|
20231030,161400,242159980,14270,14270,14270,14270,0
|
|
20231030,161300,242159980,14270,14270,14270,14270,0
|
|
20231030,161200,242159980,14270,14270,14270,14270,0
|
|
20231030,161100,242159980,14270,14270,14270,14270,0
|
|
20231030,161000,242159980,14270,14270,14270,14270,0
|
|
20231030,160900,242159980,14270,14270,14270,14270,0
|
|
20231030,160800,242159980,14270,14270,14270,14270,0
|
|
20231030,160700,242159980,14270,14270,14270,14270,0
|
|
20231030,160600,242159980,14270,14270,14270,14270,0
|
|
20231030,160500,242159980,14270,14270,14270,14270,0
|
|
20231030,160400,242159980,14270,14270,14270,14270,0
|
|
20231030,160300,242159980,14270,14270,14270,14270,0
|
|
20231030,160200,242159980,14270,14270,14270,14270,0
|
|
20231030,160100,242159980,14270,14270,14270,14270,0
|
|
20231030,160000,242159980,14270,14270,14270,14270,0
|
|
20231030,155900,242159980,14270,14270,14270,14270,0
|
|
20231030,155800,242159980,14270,14270,14270,14270,0
|
|
20231030,155700,242159980,14270,14270,14270,14270,0
|
|
20231030,155600,242159980,14270,14270,14270,14270,0
|
|
20231030,155500,242159980,14270,14270,14270,14270,0
|
|
20231030,155400,242159980,14270,14270,14270,14270,0
|
|
20231030,155300,242159980,14270,14270,14270,14270,176
|
|
20231030,155200,242159980,14270,14270,14270,14270,0
|
|
20231030,155100,242159980,14270,14270,14270,14270,0
|
|
20231030,155000,242159980,14270,14270,14270,14270,0
|
|
20231030,154900,242159980,14270,14270,14270,14270,0
|
|
20231030,154800,242159980,14270,14270,14270,14270,0
|
|
20231030,154700,242159980,14270,14270,14270,14270,0
|
|
20231030,154600,242159980,14270,14270,14270,14270,0
|
|
20231030,154500,242159980,14270,14270,14270,14270,0
|
|
20231030,154400,242159980,14270,14270,14270,14270,0
|
|
20231030,154300,242159980,14270,14270,14270,14270,0
|
|
20231030,154200,242159980,14270,14270,14270,14270,0
|
|
20231030,154100,242159980,14270,14270,14270,14270,0
|
|
20231030,154000,242159980,14270,14270,14270,14270,0
|
|
20231030,153900,242159980,14270,14270,14270,14270,0
|
|
20231030,153800,242159980,14270,14270,14270,14270,0
|
|
20231030,153700,242159980,14270,14270,14270,14270,0
|
|
20231030,153600,242159980,14270,14270,14270,14270,0
|
|
20231030,153500,242159980,14270,14270,14270,14270,0
|
|
20231030,153400,242159980,14270,14270,14270,14270,0
|
|
20231030,153300,242159980,14270,14270,14270,14270,0
|
|
20231030,153200,242159980,14270,14270,14270,14270,0
|
|
20231030,153100,242159980,14270,14270,14270,14270,0
|
|
20231030,153000,242159980,14270,14270,14270,14270,176
|
|
20231030,152900,239648460,14340,14340,14340,14340,0
|
|
20231030,152800,239648460,14340,14340,14340,14340,0
|
|
20231030,152700,239648460,14340,14340,14340,14340,0
|
|
20231030,152600,239648460,14340,14340,14340,14340,0
|
|
20231030,152500,239648460,14340,14340,14340,14340,0
|
|
20231030,152400,239648460,14340,14340,14340,14340,0
|
|
20231030,152300,239648460,14340,14340,14340,14340,0
|
|
20231030,152200,239648460,14340,14340,14340,14340,0
|
|
20231030,152100,239648460,14340,14340,14340,14340,0
|
|
20231030,152000,239648460,14340,14340,14340,14340,0
|
|
20231030,151900,239648460,14340,14340,14340,14340,17
|
|
20231030,151800,239404680,14340,14340,14340,14340,0
|
|
20231030,151700,239404680,14340,14340,14340,14340,0
|
|
20231030,151600,239404680,14340,14340,14340,14340,0
|
|
20231030,151500,239404680,14340,14330,14350,14320,352
|
|
20231030,151400,234358140,14310,14310,14320,14310,95
|
|
20231030,151300,232997780,14310,14310,14310,14310,16
|
|
20231030,151200,232768820,14310,14310,14310,14310,7
|
|
20231030,151100,232668650,14300,14300,14300,14300,116
|
|
20231030,151000,231009850,14310,14310,14310,14310,4
|
|
20231030,150900,230952610,14300,14280,14300,14280,89
|
|
20231030,150800,229680510,14300,14300,14300,14300,1
|
|
20231030,150700,229666210,14300,14300,14300,14300,14
|
|
20231030,150600,229466010,14300,14300,14300,14300,38
|
|
20231030,150500,228922610,14320,14320,14320,14320,0
|
|
20231030,150400,228922610,14320,14280,14320,14280,2
|
|
20231030,150300,228894010,14340,14340,14340,14340,0
|
|
20231030,150200,228894010,14340,14340,14340,14340,0
|
|
20231030,150100,228894010,14340,14340,14340,14340,0
|
|
20231030,150000,228894010,14340,14340,14340,14340,0
|
|
20231030,145900,228894010,14340,14340,14340,14340,0
|
|
20231030,145800,228894010,14340,14340,14340,14340,0
|
|
20231030,145700,228894010,14340,14300,14340,14300,175
|
|
20231030,145600,226386860,14230,14230,14230,14230,0
|
|
20231030,145500,226386860,14230,14230,14230,14230,0
|
|
20231030,145400,226386860,14230,14230,14230,14230,0
|
|
20231030,145300,226386860,14230,14230,14230,14230,0
|
|
20231030,145200,226386860,14230,14230,14230,14230,0
|
|
20231030,145100,226386860,14230,14230,14230,14230,0
|
|
20231030,145000,226386860,14230,14230,14230,14230,0
|
|
20231030,144900,226386860,14230,14300,14300,14230,104
|
|
20231030,144800,224903910,14330,14330,14330,14330,0
|
|
20231030,144700,224903910,14330,14330,14330,14330,0
|
|
20231030,144600,224903910,14330,14330,14330,14330,0
|
|
20231030,144500,224903910,14330,14330,14330,14330,0
|
|
20231030,144400,224903910,14330,14330,14330,14330,0
|
|
20231030,144300,224903910,14330,14330,14330,14330,0
|
|
20231030,144200,224903910,14330,14300,14330,14300,11
|
|
20231030,144100,224746440,14300,14300,14300,14300,0
|
|
20231030,144000,224746440,14300,14300,14300,14300,0
|
|
20231030,143900,224746440,14300,14300,14300,14300,1
|
|
20231030,143800,224732140,14300,14300,14300,14300,0
|
|
20231030,143700,224732140,14300,14300,14300,14300,0
|
|
20231030,143600,224732140,14300,14300,14300,14300,0
|
|
20231030,143500,224732140,14300,14260,14300,14260,48
|
|
20231030,143400,224046860,14260,14260,14260,14260,0
|
|
20231030,143300,224046860,14260,14260,14260,14260,0
|
|
20231030,143200,224046860,14260,14260,14260,14260,1
|
|
20231030,143100,224032600,14260,14260,14260,14260,0
|
|
20231030,143000,224032600,14260,14260,14260,14260,0
|
|
20231030,142900,224032600,14260,14260,14260,14260,0
|
|
20231030,142800,224032600,14260,14260,14260,14260,0
|
|
20231030,142700,224032600,14260,14260,14260,14260,0
|
|
20231030,142600,224032600,14260,14260,14260,14260,0
|
|
20231030,142500,224032600,14260,14260,14260,14260,0
|
|
20231030,142400,224032600,14260,14260,14260,14260,0
|
|
20231030,142300,224032600,14260,14260,14260,14260,0
|
|
20231030,142200,224032600,14260,14260,14260,14260,0
|
|
20231030,142100,224032600,14260,14260,14260,14260,0
|
|
20231030,142000,224032600,14260,14260,14260,14260,0
|
|
20231030,141900,224032600,14260,14260,14260,14260,0
|
|
20231030,141800,224032600,14260,14260,14260,14260,0
|
|
20231030,141700,224032600,14260,14260,14260,14260,2
|
|
20231030,141600,224004080,14270,14270,14270,14270,0
|
|
20231030,141500,224004080,14270,14270,14270,14270,0
|
|
20231030,141400,224004080,14270,14270,14270,14270,22
|
|
20231030,141300,223690140,14270,14270,14270,14270,0
|
|
20231030,141200,223690140,14270,14270,14270,14270,0
|
|
20231030,141100,223690140,14270,14270,14270,14270,0
|
|
20231030,141000,223690140,14270,14270,14270,14270,0
|
|
20231030,140900,223690140,14270,14270,14270,14270,0
|
|
20231030,140800,223690140,14270,14270,14270,14270,7
|
|
20231030,140700,223590250,14270,14270,14270,14270,0
|
|
20231030,140600,223590250,14270,14270,14270,14270,0
|
|
20231030,140500,223590250,14270,14270,14270,14270,1
|
|
20231030,140400,223575980,14250,14250,14250,14250,0
|
|
20231030,140300,223575980,14250,14250,14250,14250,0
|
|
20231030,140200,223575980,14250,14250,14250,14250,0
|
|
20231030,140100,223575980,14250,14250,14250,14250,0
|
|
20231030,140000,223575980,14250,14250,14250,14250,0
|
|
20231030,135900,223575980,14250,14250,14250,14250,0
|
|
20231030,135800,223575980,14250,14250,14250,14250,0
|
|
20231030,135700,223575980,14250,14250,14250,14250,0
|
|
20231030,135600,223575980,14250,14250,14250,14250,0
|
|
20231030,135500,223575980,14250,14290,14290,14250,200
|
|
20231030,135400,220724210,14300,14300,14300,14300,0
|
|
20231030,135300,220724210,14300,14300,14300,14300,0
|
|
20231030,135200,220724210,14300,14300,14300,14300,0
|
|
20231030,135100,220724210,14300,14300,14300,14300,1
|
|
20231030,135000,220709910,14300,14300,14300,14300,0
|
|
20231030,134900,220709910,14300,14300,14300,14300,0
|
|
20231030,134800,220709910,14300,14300,14300,14300,0
|
|
20231030,134700,220709910,14300,14300,14300,14300,0
|
|
20231030,134600,220709910,14300,14300,14300,14300,0
|
|
20231030,134500,220709910,14300,14300,14300,14300,18
|
|
20231030,134400,220452510,14300,14300,14300,14300,116
|
|
20231030,134300,218793710,14300,14300,14300,14300,0
|
|
20231030,134200,218793710,14300,14300,14300,14300,0
|
|
20231030,134100,218793710,14300,14300,14300,14300,0
|
|
20231030,134000,218793710,14300,14300,14300,14300,20
|
|
20231030,133900,218507710,14310,14310,14310,14310,0
|
|
20231030,133800,218507710,14310,14310,14310,14310,0
|
|
20231030,133700,218507710,14310,14310,14310,14310,0
|
|
20231030,133600,218507710,14310,14300,14310,14300,2
|
|
20231030,133500,218479100,14310,14310,14310,14310,0
|
|
20231030,133400,218479100,14310,14310,14310,14310,0
|
|
20231030,133300,218479100,14310,14310,14310,14310,21
|
|
20231030,133200,218178590,14310,14310,14310,14310,0
|
|
20231030,133100,218178590,14310,14310,14310,14310,11
|
|
20231030,133000,218021180,14350,14350,14350,14350,0
|
|
20231030,132900,218021180,14350,14350,14350,14350,5
|
|
20231030,132800,217949430,14310,14310,14310,14310,0
|
|
20231030,132700,217949430,14310,14310,14310,14310,0
|
|
20231030,132600,217949430,14310,14310,14310,14310,0
|
|
20231030,132500,217949430,14310,14310,14310,14310,10
|
|
20231030,132400,217806330,14310,14310,14310,14310,0
|
|
20231030,132300,217806330,14310,14310,14310,14310,0
|
|
20231030,132200,217806330,14310,14310,14310,14310,0
|
|
20231030,132100,217806330,14310,14310,14310,14310,20
|
|
20231030,132000,217520130,14310,14310,14310,14310,0
|
|
20231030,131900,217520130,14310,14310,14310,14310,5
|
|
20231030,131800,217448580,14310,14310,14310,14310,0
|
|
20231030,131700,217448580,14310,14310,14310,14310,5
|
|
20231030,131600,217377030,14350,14330,14350,14330,50
|
|
20231030,131500,216659870,14360,14360,14360,14360,0
|
|
20231030,131400,216659870,14360,14360,14360,14360,0
|
|
20231030,131300,216659870,14360,14360,14360,14360,1
|
|
20231030,131200,216645510,14360,14360,14360,14360,1
|
|
20231030,131100,216631150,14330,14330,14330,14330,1
|
|
20231030,131000,216616820,14360,14360,14360,14360,0
|
|
20231030,130900,216616820,14360,14360,14360,14360,0
|
|
20231030,130800,216616820,14360,14360,14360,14360,0
|
|
20231030,130700,216616820,14360,14360,14360,14360,0
|
|
20231030,130600,216616820,14360,14360,14360,14360,0
|
|
20231030,130500,216616820,14360,14360,14360,14360,0
|
|
20231030,130400,216616820,14360,14360,14360,14360,0
|
|
20231030,130300,216616820,14360,14360,14360,14360,1
|
|
20231030,130200,216602460,14380,14380,14380,14380,0
|
|
20231030,130100,216602460,14380,14380,14380,14380,0
|
|
20231030,130000,216602460,14380,14380,14380,14380,0
|
|
20231030,125900,216602460,14380,14380,14380,14380,0
|
|
20231030,125800,216602460,14380,14380,14380,14380,0
|
|
20231030,125700,216602460,14380,14380,14380,14380,0
|
|
20231030,125600,216602460,14380,14380,14380,14380,0
|
|
20231030,125500,216602460,14380,14380,14380,14380,1
|
|
20231030,125400,216588080,14380,14380,14380,14380,0
|
|
20231030,125300,216588080,14380,14380,14380,14380,0
|
|
20231030,125200,216588080,14380,14380,14380,14380,1
|
|
20231030,125100,216573700,14380,14380,14380,14380,0
|
|
20231030,125000,216573700,14380,14380,14380,14380,59
|
|
20231030,124900,215725280,14390,14390,14390,14390,35
|
|
20231030,124800,215221630,14390,14420,14420,14390,114
|
|
20231030,124700,213580060,14400,14400,14400,14400,41
|
|
20231030,124600,212989660,14410,14410,14410,14410,0
|
|
20231030,124500,212989660,14410,14410,14410,14410,76
|
|
20231030,124400,211894500,14410,14410,14410,14410,4
|
|
20231030,124300,211836860,14430,14430,14430,14430,0
|
|
20231030,124200,211836860,14430,14430,14430,14430,0
|
|
20231030,124100,211836860,14430,14420,14430,14420,114
|
|
20231030,124000,210192810,14420,14410,14420,14410,30
|
|
20231030,123900,209760450,14400,14390,14400,14390,21
|
|
20231030,123800,209458200,14380,14400,14400,14380,105
|
|
20231030,123700,207946920,14400,14390,14400,14390,100
|
|
20231030,123600,206506950,14400,14400,14400,14400,0
|
|
20231030,123500,206506950,14400,14400,14400,14400,0
|
|
20231030,123400,206506950,14400,14340,14400,14340,533
|
|
20231030,123300,198850400,14340,14340,14340,14340,21
|
|
20231030,123200,198549260,14340,14340,14340,14340,0
|
|
20231030,123100,198549260,14340,14340,14340,14340,257
|
|
20231030,123000,194863880,14340,14340,14340,14340,0
|
|
20231030,122900,194863880,14340,14340,14340,14340,0
|
|
20231030,122800,194863880,14340,14340,14340,14340,0
|
|
20231030,122700,194863880,14340,14300,14340,14300,528
|
|
20231030,122600,187304220,14290,14290,14290,14290,0
|
|
20231030,122500,187304220,14290,14290,14290,14290,0
|
|
20231030,122400,187304220,14290,14290,14290,14290,0
|
|
20231030,122300,187304220,14290,14290,14290,14290,1
|
|
20231030,122200,187289930,14290,14290,14290,14290,0
|
|
20231030,122100,187289930,14290,14280,14290,14280,15
|
|
20231030,122000,187075630,14270,14270,14270,14270,83
|
|
20231030,121900,185891220,14270,14270,14270,14270,0
|
|
20231030,121800,185891220,14270,14270,14270,14270,0
|
|
20231030,121700,185891220,14270,14270,14270,14270,0
|
|
20231030,121600,185891220,14270,14270,14270,14270,0
|
|
20231030,121500,185891220,14270,14270,14270,14270,17
|
|
20231030,121400,185648630,14270,14270,14270,14270,0
|
|
20231030,121300,185648630,14270,14270,14270,14270,0
|
|
20231030,121200,185648630,14270,14270,14270,14270,0
|
|
20231030,121100,185648630,14270,14270,14270,14270,1
|
|
20231030,121000,185634360,14280,14280,14280,14280,0
|
|
20231030,120900,185634360,14280,14280,14280,14280,0
|
|
20231030,120800,185634360,14280,14280,14280,14280,5
|
|
20231030,120700,185562960,14270,14270,14270,14270,0
|
|
20231030,120600,185562960,14270,14270,14270,14270,0
|
|
20231030,120500,185562960,14270,14270,14270,14270,10
|
|
20231030,120400,185420260,14280,14290,14290,14280,3
|
|
20231030,120300,185377410,14290,14290,14290,14290,0
|
|
20231030,120200,185377410,14290,14290,14290,14290,4
|
|
20231030,120100,185320250,14270,14290,14290,14270,61
|
|
20231030,120000,184449500,14260,14260,14280,14260,43
|
|
20231030,115900,183835920,14250,14260,14260,14250,11
|
|
20231030,115800,183679070,14250,14250,14250,14250,20
|
|
20231030,115700,183394070,14260,14260,14260,14260,0
|
|
20231030,115600,183394070,14260,14260,14260,14260,0
|
|
20231030,115500,183394070,14260,14260,14260,14260,0
|
|
20231030,115400,183394070,14260,14210,14260,14100,547
|
|
20231030,115300,175645020,14250,14250,14250,14250,0
|
|
20231030,115200,175645020,14250,14200,14250,14200,377
|
|
20231030,115100,170273220,14250,14250,14250,14250,0
|
|
20231030,115000,170273220,14250,14250,14250,14250,0
|
|
20231030,114900,170273220,14250,14250,14250,14250,0
|
|
20231030,114800,170273220,14250,14250,14250,14250,132
|
|
20231030,114700,168392220,14250,14250,14250,14250,0
|
|
20231030,114600,168392220,14250,14250,14250,14250,6
|
|
20231030,114500,168306720,14260,14260,14260,14260,97
|
|
20231030,114400,166923500,14310,14310,14310,14310,0
|
|
20231030,114300,166923500,14310,14310,14310,14310,0
|
|
20231030,114200,166923500,14310,14310,14310,14310,0
|
|
20231030,114100,166923500,14310,14310,14310,14310,1
|
|
20231030,114000,166909190,14310,14310,14310,14310,0
|
|
20231030,113900,166909190,14310,14310,14310,14310,51
|
|
20231030,113800,166179380,14320,14310,14330,14310,127
|
|
20231030,113700,164361160,14310,14280,14310,14280,538
|
|
20231030,113600,156668660,14270,14260,14270,14260,59
|
|
20231030,113500,155826830,14210,14210,14210,14210,199
|
|
20231030,113400,152999040,14210,14210,14210,14210,0
|
|
20231030,113300,152999040,14210,14210,14210,14210,0
|
|
20231030,113200,152999040,14210,14210,14210,14210,0
|
|
20231030,113100,152999040,14210,14210,14210,14210,0
|
|
20231030,113000,152999040,14210,14210,14210,14210,0
|
|
20231030,112900,152999040,14210,14210,14210,14210,0
|
|
20231030,112800,152999040,14210,14210,14210,14210,0
|
|
20231030,112700,152999040,14210,14210,14210,14210,0
|
|
20231030,112600,152999040,14210,14210,14210,14210,0
|
|
20231030,112500,152999040,14210,14210,14210,14210,0
|
|
20231030,112400,152999040,14210,14210,14210,14210,38
|
|
20231030,112300,152459060,14270,14270,14270,14270,0
|
|
20231030,112200,152459060,14270,14270,14270,14270,0
|
|
20231030,112100,152459060,14270,14270,14270,14270,0
|
|
20231030,112000,152459060,14270,14270,14270,14270,25
|
|
20231030,111900,152102310,14280,14280,14280,14280,0
|
|
20231030,111800,152102310,14280,14240,14280,14240,8
|
|
20231030,111700,151988290,14210,14210,14210,14210,0
|
|
20231030,111600,151988290,14210,14210,14210,14210,15
|
|
20231030,111500,151775140,14240,14240,14240,14240,4
|
|
20231030,111400,151718180,14210,14250,14250,14210,120
|
|
20231030,111300,150012900,14280,14280,14280,14280,1
|
|
20231030,111200,149998620,14280,14280,14280,14280,0
|
|
20231030,111100,149998620,14280,14280,14280,14280,100
|
|
20231030,111000,148570620,14280,14280,14280,14280,0
|
|
20231030,110900,148570620,14280,14280,14280,14280,241
|
|
20231030,110800,145129140,14280,14280,14280,14280,0
|
|
20231030,110700,145129140,14280,14270,14280,14270,35
|
|
20231030,110600,144629660,14260,14260,14260,14260,0
|
|
20231030,110500,144629660,14260,14250,14260,14250,13
|
|
20231030,110400,144444390,14250,14250,14250,14250,0
|
|
20231030,110300,144444390,14250,14250,14250,14250,0
|
|
20231030,110200,144444390,14250,14150,14250,14150,1460
|
|
20231030,110100,123725840,14150,14150,14150,14150,10
|
|
20231030,110000,123584340,14200,14200,14200,14200,0
|
|
20231030,105900,123584340,14200,14200,14200,14200,0
|
|
20231030,105800,123584340,14200,14200,14200,14200,0
|
|
20231030,105700,123584340,14200,14200,14200,14200,0
|
|
20231030,105600,123584340,14200,14200,14200,14200,1
|
|
20231030,105500,123570140,14200,14190,14200,14190,5
|
|
20231030,105400,123499150,14200,14200,14200,14200,1
|
|
20231030,105300,123484950,14200,14200,14200,14200,3
|
|
20231030,105200,123442350,14200,14200,14200,14200,1
|
|
20231030,105100,123428150,14200,14200,14200,14200,200
|
|
20231030,105000,120588150,14150,14150,14150,14150,0
|
|
20231030,104900,120588150,14150,14150,14150,14150,0
|
|
20231030,104800,120588150,14150,14150,14150,14150,250
|
|
20231030,104700,117050650,14210,14210,14210,14210,0
|
|
20231030,104600,117050650,14210,14210,14210,14210,19
|
|
20231030,104500,116780660,14190,14190,14190,14190,0
|
|
20231030,104400,116780660,14190,14170,14190,14170,136
|
|
20231030,104300,114852310,14130,14130,14130,14130,5
|
|
20231030,104200,114781660,14180,14180,14180,14180,0
|
|
20231030,104100,114781660,14180,14180,14180,14180,0
|
|
20231030,104000,114781660,14180,14180,14180,14180,3
|
|
20231030,103900,114739120,14190,14190,14190,14190,1
|
|
20231030,103800,114724930,14190,14190,14190,14190,6
|
|
20231030,103700,114639790,14190,14190,14190,14190,0
|
|
20231030,103600,114639790,14190,14190,14190,14190,0
|
|
20231030,103500,114639790,14190,14190,14190,14190,24
|
|
20231030,103400,114299230,14210,14210,14210,14210,41
|
|
20231030,103300,113716620,14210,14210,14210,14210,0
|
|
20231030,103200,113716620,14210,14200,14210,14200,45
|
|
20231030,103100,113077580,14190,14170,14190,14170,65
|
|
20231030,103000,112155750,14170,14170,14170,14170,0
|
|
20231030,102900,112155750,14170,14170,14170,14170,0
|
|
20231030,102800,112155750,14170,14170,14170,14170,15
|
|
20231030,102700,111943200,14170,14160,14170,14160,6
|
|
20231030,102600,111858220,14100,14100,14100,14100,4
|
|
20231030,102500,111801820,14170,14170,14170,14170,0
|
|
20231030,102400,111801820,14170,14160,14170,14160,121
|
|
20231030,102300,110088410,14160,14160,14160,14160,0
|
|
20231030,102200,110088410,14160,14160,14160,14160,0
|
|
20231030,102100,110088410,14160,14160,14160,14160,0
|
|
20231030,102000,110088410,14160,14160,14160,14160,0
|
|
20231030,101900,110088410,14160,14160,14160,14160,0
|
|
20231030,101800,110088410,14160,14170,14170,14160,6
|
|
20231030,101700,110003420,14170,14170,14170,14170,0
|
|
20231030,101600,110003420,14170,14170,14170,14170,1
|
|
20231030,101500,109989250,14150,14120,14150,14120,12
|
|
20231030,101400,109819700,14120,14120,14120,14120,1
|
|
20231030,101300,109805580,14120,14120,14120,14120,2
|
|
20231030,101200,109777340,14120,14120,14120,14120,0
|
|
20231030,101100,109777340,14120,14110,14120,14110,9
|
|
20231030,101000,109650330,14120,14100,14120,14100,184
|
|
20231030,100900,107055700,14100,14100,14100,14100,0
|
|
20231030,100800,107055700,14100,14100,14100,14100,11
|
|
20231030,100700,106900600,14100,14100,14100,14100,12
|
|
20231030,100600,106731400,14030,14030,14030,14030,0
|
|
20231030,100500,106731400,14030,14030,14030,14030,20
|
|
20231030,100400,106450800,14100,14100,14100,14100,3
|
|
20231030,100300,106408500,14100,14100,14100,14100,0
|
|
20231030,100200,106408500,14100,14100,14100,14100,3
|
|
20231030,100100,106366200,14050,14050,14050,14050,98
|
|
20231030,100000,104989300,14050,14050,14050,14050,0
|
|
20231030,095900,104989300,14050,14050,14050,14050,0
|
|
20231030,095800,104989300,14050,14100,14100,14050,3
|
|
20231030,095700,104947100,14120,14120,14120,14120,0
|
|
20231030,095600,104947100,14120,14080,14120,14080,798
|
|
20231030,095500,93703020,14080,14080,14080,14080,91
|
|
20231030,095400,92421740,14050,14050,14050,14050,59
|
|
20231030,095300,91592790,14050,14050,14050,14050,30
|
|
20231030,095200,91171290,14050,14050,14050,14050,0
|
|
20231030,095100,91171290,14050,14050,14050,14050,0
|
|
20231030,095000,91171290,14050,14040,14060,14040,100
|
|
20231030,094900,89766860,14000,14000,14000,14000,0
|
|
20231030,094800,89766860,14000,14000,14000,14000,46
|
|
20231030,094700,89122860,14000,14000,14000,14000,53
|
|
20231030,094600,88380860,14020,14020,14020,14020,14
|
|
20231030,094500,88184580,14080,14080,14080,14080,0
|
|
20231030,094400,88184580,14080,14080,14080,14080,0
|
|
20231030,094300,88184580,14080,14080,14080,14080,0
|
|
20231030,094200,88184580,14080,14080,14080,14080,0
|
|
20231030,094100,88184580,14080,14080,14080,14080,0
|
|
20231030,094000,88184580,14080,14080,14080,14080,0
|
|
20231030,093900,88184580,14080,14080,14080,14080,10
|
|
20231030,093800,88043780,14090,14080,14090,14080,12
|
|
20231030,093700,87874810,14000,14100,14100,14000,301
|
|
20231030,093600,83660710,14080,14080,14080,14080,12
|
|
20231030,093500,83491750,14070,14070,14070,14070,1
|
|
20231030,093400,83477680,14060,14070,14080,14060,41
|
|
20231030,093300,82900600,14100,14100,14100,14100,0
|
|
20231030,093200,82900600,14100,14040,14110,14040,501
|
|
20231030,093100,75845000,13990,13950,13990,13910,56
|
|
20231030,093000,75061990,13950,13950,13950,13950,46
|
|
20231030,092900,74420290,13950,13950,13950,13950,0
|
|
20231030,092800,74420290,13950,13950,13950,13950,24
|
|
20231030,092700,74085490,14000,13990,14000,13990,14
|
|
20231030,092600,73889540,14000,14000,14000,14000,67
|
|
20231030,092500,72951540,14040,14000,14040,14000,17
|
|
20231030,092400,72713260,14000,14010,14010,14000,229
|
|
20231030,092300,69505160,14000,14000,14000,14000,0
|
|
20231030,092200,69505160,14000,13950,14020,13950,208
|
|
20231030,092100,66595360,13930,13930,13930,13930,0
|
|
20231030,092000,66595360,13930,13930,13930,13930,0
|
|
20231030,091900,66595360,13930,13910,13930,13910,97
|
|
20231030,091800,65245180,13910,13900,13910,13870,137
|
|
20231030,091700,63342910,13920,13820,13920,13820,4
|
|
20231030,091600,63287430,13810,13810,13810,13810,25
|
|
20231030,091500,62942180,13860,13860,13860,13860,17
|
|
20231030,091400,62706560,13860,13800,13860,13800,17
|
|
20231030,091300,62471080,13850,13850,13850,13850,9
|
|
20231030,091200,62346430,13850,13860,13860,13800,88
|
|
20231030,091100,61129120,13830,13850,13850,13830,50
|
|
20231030,091000,60436780,13940,13850,13940,13850,355
|
|
20231030,090900,55492540,13850,13890,13890,13850,81
|
|
20231030,090800,54370170,13850,13850,13850,13850,50
|
|
20231030,090700,53677670,13920,13940,13940,13920,328
|
|
20231030,090600,49109890,13960,13930,13960,13930,59
|
|
20231030,090500,48286280,13960,13960,13960,13960,50
|
|
20231030,090400,47588280,13960,13920,13960,13920,54
|
|
20231030,090300,46834930,13910,13920,13920,13910,124
|
|
20231030,090200,45108900,13920,13870,13920,13860,188
|
|
20231030,090100,42495130,13870,13910,13910,13770,98
|
|
20231030,090000,41144530,14000,13800,14000,13710,2982
|