590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,184700,147841440,15350,15350,15350,15350,419
|
|
20231012,184600,147841440,15350,15350,15350,15350,0
|
|
20231012,184500,147841440,15350,15350,15350,15350,0
|
|
20231012,184400,147841440,15350,15350,15350,15350,0
|
|
20231012,184300,147841440,15350,15350,15350,15350,0
|
|
20231012,184200,147841440,15350,15350,15350,15350,0
|
|
20231012,184100,147841440,15350,15350,15350,15350,0
|
|
20231012,184000,147841440,15350,15350,15350,15350,0
|
|
20231012,183900,147841440,15350,15350,15350,15350,0
|
|
20231012,183800,147841440,15350,15350,15350,15350,0
|
|
20231012,183700,147841440,15350,15350,15350,15350,0
|
|
20231012,183600,147841440,15350,15350,15350,15350,0
|
|
20231012,183500,147841440,15350,15350,15350,15350,0
|
|
20231012,183400,147841440,15350,15350,15350,15350,0
|
|
20231012,183300,147841440,15350,15350,15350,15350,0
|
|
20231012,183200,147841440,15350,15350,15350,15350,0
|
|
20231012,183100,147841440,15350,15350,15350,15350,0
|
|
20231012,183000,147841440,15350,15350,15350,15350,0
|
|
20231012,182900,147841440,15350,15350,15350,15350,0
|
|
20231012,182800,147841440,15350,15350,15350,15350,0
|
|
20231012,182700,147841440,15350,15350,15350,15350,0
|
|
20231012,182600,147841440,15350,15350,15350,15350,0
|
|
20231012,182500,147841440,15350,15350,15350,15350,0
|
|
20231012,182400,147841440,15350,15350,15350,15350,0
|
|
20231012,182300,147841440,15350,15350,15350,15350,0
|
|
20231012,182200,147841440,15350,15350,15350,15350,0
|
|
20231012,182100,147841440,15350,15350,15350,15350,0
|
|
20231012,182000,147841440,15350,15350,15350,15350,0
|
|
20231012,181900,147841440,15350,15350,15350,15350,0
|
|
20231012,181800,147841440,15350,15350,15350,15350,0
|
|
20231012,181700,147841440,15350,15350,15350,15350,419
|
|
20231012,181600,147841440,15350,15350,15350,15350,0
|
|
20231012,181500,147841440,15350,15350,15350,15350,0
|
|
20231012,181400,147841440,15350,15350,15350,15350,0
|
|
20231012,181300,147841440,15350,15350,15350,15350,0
|
|
20231012,181200,147841440,15350,15350,15350,15350,0
|
|
20231012,181100,147841440,15350,15350,15350,15350,0
|
|
20231012,181000,147841440,15350,15350,15350,15350,0
|
|
20231012,180900,147841440,15350,15350,15350,15350,0
|
|
20231012,180800,147841440,15350,15350,15350,15350,0
|
|
20231012,180700,147841440,15350,15350,15350,15350,0
|
|
20231012,180600,147841440,15350,15350,15350,15350,0
|
|
20231012,180500,147841440,15350,15350,15350,15350,0
|
|
20231012,180400,147841440,15350,15350,15350,15350,0
|
|
20231012,180300,147841440,15350,15350,15350,15350,0
|
|
20231012,180200,147841440,15350,15350,15350,15350,0
|
|
20231012,180100,147841440,15350,15350,15350,15350,0
|
|
20231012,180000,147841440,15350,15350,15350,15350,0
|
|
20231012,175900,147841440,15350,15350,15350,15350,0
|
|
20231012,175800,147841440,15350,15350,15350,15350,0
|
|
20231012,175700,147841440,15350,15350,15350,15350,0
|
|
20231012,175600,147841440,15350,15350,15350,15350,0
|
|
20231012,175500,147841440,15350,15350,15350,15350,0
|
|
20231012,175400,147841440,15350,15350,15350,15350,0
|
|
20231012,175300,147841440,15350,15350,15350,15350,0
|
|
20231012,175200,147841440,15350,15350,15350,15350,0
|
|
20231012,175100,147841440,15350,15350,15350,15350,0
|
|
20231012,175000,147841440,15350,15350,15350,15350,0
|
|
20231012,174900,147841440,15350,15350,15350,15350,0
|
|
20231012,174800,147841440,15350,15350,15350,15350,0
|
|
20231012,174700,147841440,15350,15350,15350,15350,419
|
|
20231012,174600,147841440,15350,15350,15350,15350,0
|
|
20231012,174500,147841440,15350,15350,15350,15350,0
|
|
20231012,174400,147841440,15350,15350,15350,15350,0
|
|
20231012,174300,147841440,15350,15350,15350,15350,0
|
|
20231012,174200,147841440,15350,15350,15350,15350,0
|
|
20231012,174100,147841440,15350,15350,15350,15350,0
|
|
20231012,174000,147841440,15350,15350,15350,15350,0
|
|
20231012,173900,147841440,15350,15350,15350,15350,0
|
|
20231012,173800,147841440,15350,15350,15350,15350,0
|
|
20231012,173700,147841440,15350,15350,15350,15350,0
|
|
20231012,173600,147841440,15350,15350,15350,15350,0
|
|
20231012,173500,147841440,15350,15350,15350,15350,0
|
|
20231012,173400,147841440,15350,15350,15350,15350,0
|
|
20231012,173300,147841440,15350,15350,15350,15350,0
|
|
20231012,173200,147841440,15350,15350,15350,15350,0
|
|
20231012,173100,147841440,15350,15350,15350,15350,0
|
|
20231012,173000,147841440,15350,15350,15350,15350,0
|
|
20231012,172900,147841440,15350,15350,15350,15350,0
|
|
20231012,172800,147841440,15350,15350,15350,15350,0
|
|
20231012,172700,147841440,15350,15350,15350,15350,0
|
|
20231012,172600,147841440,15350,15350,15350,15350,0
|
|
20231012,172500,147841440,15350,15350,15350,15350,0
|
|
20231012,172400,147841440,15350,15350,15350,15350,0
|
|
20231012,172300,147841440,15350,15350,15350,15350,0
|
|
20231012,172200,147841440,15350,15350,15350,15350,0
|
|
20231012,172100,147841440,15350,15350,15350,15350,0
|
|
20231012,172000,147841440,15350,15350,15350,15350,0
|
|
20231012,171900,147841440,15350,15350,15350,15350,0
|
|
20231012,171800,147841440,15350,15350,15350,15350,0
|
|
20231012,171700,147841440,15350,15350,15350,15350,419
|
|
20231012,171600,147841440,15350,15350,15350,15350,0
|
|
20231012,171500,147841440,15350,15350,15350,15350,0
|
|
20231012,171400,147841440,15350,15350,15350,15350,0
|
|
20231012,171300,147841440,15350,15350,15350,15350,0
|
|
20231012,171200,147841440,15350,15350,15350,15350,0
|
|
20231012,171100,147841440,15350,15350,15350,15350,0
|
|
20231012,171000,147841440,15350,15350,15350,15350,0
|
|
20231012,170900,147841440,15350,15350,15350,15350,0
|
|
20231012,170800,147841440,15350,15350,15350,15350,0
|
|
20231012,170700,147841440,15350,15350,15350,15350,0
|
|
20231012,170600,147841440,15350,15350,15350,15350,0
|
|
20231012,170500,147841440,15350,15350,15350,15350,0
|
|
20231012,170400,147841440,15350,15350,15350,15350,0
|
|
20231012,170300,147841440,15350,15350,15350,15350,0
|
|
20231012,170200,147841440,15350,15350,15350,15350,0
|
|
20231012,170100,147841440,15350,15350,15350,15350,0
|
|
20231012,170000,147841440,15350,15350,15350,15350,0
|
|
20231012,165900,147841440,15350,15350,15350,15350,0
|
|
20231012,165800,147841440,15350,15350,15350,15350,0
|
|
20231012,165700,147841440,15350,15350,15350,15350,0
|
|
20231012,165600,147841440,15350,15350,15350,15350,0
|
|
20231012,165500,147841440,15350,15350,15350,15350,0
|
|
20231012,165400,147841440,15350,15350,15350,15350,0
|
|
20231012,165300,147841440,15350,15350,15350,15350,0
|
|
20231012,165200,147841440,15350,15350,15350,15350,0
|
|
20231012,165100,147841440,15350,15350,15350,15350,0
|
|
20231012,165000,147841440,15350,15350,15350,15350,0
|
|
20231012,164900,147841440,15350,15350,15350,15350,0
|
|
20231012,164800,147841440,15350,15350,15350,15350,0
|
|
20231012,164700,147841440,15350,15350,15350,15350,419
|
|
20231012,164600,147841440,15350,15350,15350,15350,0
|
|
20231012,164500,147841440,15350,15350,15350,15350,0
|
|
20231012,164400,147841440,15350,15350,15350,15350,0
|
|
20231012,164300,147841440,15350,15350,15350,15350,0
|
|
20231012,164200,147841440,15350,15350,15350,15350,0
|
|
20231012,164100,147841440,15350,15350,15350,15350,0
|
|
20231012,164000,147841440,15350,15350,15350,15350,0
|
|
20231012,163900,147841440,15350,15350,15350,15350,0
|
|
20231012,163800,147841440,15350,15350,15350,15350,0
|
|
20231012,163700,147841440,15350,15350,15350,15350,0
|
|
20231012,163600,147841440,15350,15350,15350,15350,0
|
|
20231012,163500,147841440,15350,15350,15350,15350,0
|
|
20231012,163400,147841440,15350,15350,15350,15350,0
|
|
20231012,163300,147841440,15350,15350,15350,15350,0
|
|
20231012,163200,147841440,15350,15350,15350,15350,0
|
|
20231012,163100,147841440,15350,15350,15350,15350,0
|
|
20231012,163000,147841440,15350,15350,15350,15350,0
|
|
20231012,162900,147841440,15350,15350,15350,15350,0
|
|
20231012,162800,147841440,15350,15350,15350,15350,0
|
|
20231012,162700,147841440,15350,15350,15350,15350,0
|
|
20231012,162600,147841440,15350,15350,15350,15350,0
|
|
20231012,162500,147841440,15350,15350,15350,15350,0
|
|
20231012,162400,147841440,15350,15350,15350,15350,0
|
|
20231012,162300,147841440,15350,15350,15350,15350,0
|
|
20231012,162200,147841440,15350,15350,15350,15350,0
|
|
20231012,162100,147841440,15350,15350,15350,15350,0
|
|
20231012,162000,147841440,15350,15350,15350,15350,0
|
|
20231012,161900,147841440,15350,15350,15350,15350,0
|
|
20231012,161800,147841440,15350,15350,15350,15350,0
|
|
20231012,161700,147841440,15350,15350,15350,15350,419
|
|
20231012,161600,147841440,15350,15350,15350,15350,0
|
|
20231012,161500,147841440,15350,15350,15350,15350,0
|
|
20231012,161400,147841440,15350,15350,15350,15350,0
|
|
20231012,161300,147841440,15350,15350,15350,15350,0
|
|
20231012,161200,147841440,15350,15350,15350,15350,0
|
|
20231012,161100,147841440,15350,15350,15350,15350,0
|
|
20231012,161000,147841440,15350,15350,15350,15350,0
|
|
20231012,160900,147841440,15350,15350,15350,15350,0
|
|
20231012,160800,147841440,15350,15350,15350,15350,0
|
|
20231012,160700,147841440,15350,15350,15350,15350,0
|
|
20231012,160600,147841440,15350,15350,15350,15350,0
|
|
20231012,160500,147841440,15350,15350,15350,15350,0
|
|
20231012,160400,147841440,15350,15350,15350,15350,0
|
|
20231012,160300,147841440,15350,15350,15350,15350,0
|
|
20231012,160200,147841440,15350,15350,15350,15350,0
|
|
20231012,160100,147841440,15350,15350,15350,15350,0
|
|
20231012,160000,147841440,15350,15350,15350,15350,0
|
|
20231012,155900,147841440,15350,15350,15350,15350,0
|
|
20231012,155800,147841440,15350,15350,15350,15350,0
|
|
20231012,155700,147841440,15350,15350,15350,15350,0
|
|
20231012,155600,147841440,15350,15350,15350,15350,0
|
|
20231012,155500,147841440,15350,15350,15350,15350,0
|
|
20231012,155400,147841440,15350,15350,15350,15350,0
|
|
20231012,155300,147841440,15350,15350,15350,15350,0
|
|
20231012,155200,147841440,15350,15350,15350,15350,0
|
|
20231012,155100,147841440,15350,15350,15350,15350,0
|
|
20231012,155000,147841440,15350,15350,15350,15350,0
|
|
20231012,154900,147841440,15350,15350,15350,15350,0
|
|
20231012,154800,147841440,15350,15350,15350,15350,0
|
|
20231012,154700,147841440,15350,15350,15350,15350,419
|
|
20231012,154600,147841440,15350,15350,15350,15350,0
|
|
20231012,154500,147841440,15350,15350,15350,15350,0
|
|
20231012,154400,147841440,15350,15350,15350,15350,0
|
|
20231012,154300,147841440,15350,15350,15350,15350,0
|
|
20231012,154200,147841440,15350,15350,15350,15350,0
|
|
20231012,154100,147841440,15350,15350,15350,15350,0
|
|
20231012,154000,147841440,15350,15350,15350,15350,0
|
|
20231012,153900,147841440,15350,15350,15350,15350,0
|
|
20231012,153800,147841440,15350,15350,15350,15350,0
|
|
20231012,153700,147841440,15350,15350,15350,15350,0
|
|
20231012,153600,147841440,15350,15350,15350,15350,0
|
|
20231012,153500,147841440,15350,15350,15350,15350,0
|
|
20231012,153400,147841440,15350,15350,15350,15350,0
|
|
20231012,153300,147841440,15350,15350,15350,15350,0
|
|
20231012,153200,147841440,15350,15350,15350,15350,0
|
|
20231012,153100,147841440,15350,15350,15350,15350,0
|
|
20231012,153000,147841440,15350,15350,15350,15350,419
|
|
20231012,152900,141409790,15310,15310,15310,15310,0
|
|
20231012,152800,141409790,15310,15310,15310,15310,0
|
|
20231012,152700,141409790,15310,15310,15310,15310,0
|
|
20231012,152600,141409790,15310,15310,15310,15310,0
|
|
20231012,152500,141409790,15310,15310,15310,15310,0
|
|
20231012,152400,141409790,15310,15310,15310,15310,0
|
|
20231012,152300,141409790,15310,15310,15310,15310,0
|
|
20231012,152200,141409790,15310,15310,15310,15310,0
|
|
20231012,152100,141409790,15310,15310,15310,15310,0
|
|
20231012,152000,141409790,15310,15310,15310,15310,0
|
|
20231012,151900,141409790,15310,15330,15330,15310,15
|
|
20231012,151800,141179860,15330,15320,15330,15310,15
|
|
20231012,151700,140950060,15310,15310,15310,15310,0
|
|
20231012,151600,140950060,15310,15310,15310,15310,1
|
|
20231012,151500,140934750,15320,15320,15320,15320,0
|
|
20231012,151400,140934750,15320,15320,15320,15320,0
|
|
20231012,151300,140934750,15320,15320,15320,15320,0
|
|
20231012,151200,140934750,15320,15320,15320,15320,1
|
|
20231012,151100,140919430,15320,15320,15320,15320,31
|
|
20231012,151000,140444510,15310,15320,15320,15310,7
|
|
20231012,150900,140337280,15310,15310,15310,15310,0
|
|
20231012,150800,140337280,15310,15310,15310,15310,0
|
|
20231012,150700,140337280,15310,15310,15310,15310,1
|
|
20231012,150600,140321970,15320,15300,15320,15300,44
|
|
20231012,150500,139648300,15300,15300,15300,15300,10
|
|
20231012,150400,139495300,15300,15290,15300,15290,6
|
|
20231012,150300,139403510,15300,15300,15300,15300,0
|
|
20231012,150200,139403510,15300,15300,15300,15300,0
|
|
20231012,150100,139403510,15300,15300,15300,15300,31
|
|
20231012,150000,138929210,15290,15280,15290,15280,21
|
|
20231012,145900,138608300,15290,15290,15290,15290,5
|
|
20231012,145800,138531850,15280,15280,15280,15280,11
|
|
20231012,145700,138363770,15290,15290,15290,15290,0
|
|
20231012,145600,138363770,15290,15290,15290,15290,7
|
|
20231012,145500,138256740,15280,15280,15280,15280,10
|
|
20231012,145400,138103940,15270,15270,15270,15270,11
|
|
20231012,145300,137935970,15280,15280,15280,15280,0
|
|
20231012,145200,137935970,15280,15280,15280,15280,1
|
|
20231012,145100,137920690,15270,15270,15270,15270,22
|
|
20231012,145000,137584750,15270,15270,15270,15270,0
|
|
20231012,144900,137584750,15270,15270,15270,15270,11
|
|
20231012,144800,137416780,15270,15270,15270,15270,0
|
|
20231012,144700,137416780,15270,15270,15270,15270,12
|
|
20231012,144600,137233540,15270,15270,15270,15270,0
|
|
20231012,144500,137233540,15270,15270,15270,15270,0
|
|
20231012,144400,137233540,15270,15270,15270,15270,0
|
|
20231012,144300,137233540,15270,15270,15270,15270,22
|
|
20231012,144200,136897600,15270,15270,15270,15270,11
|
|
20231012,144100,136729630,15270,15270,15270,15270,0
|
|
20231012,144000,136729630,15270,15270,15270,15270,11
|
|
20231012,143900,136561660,15270,15270,15270,15270,0
|
|
20231012,143800,136561660,15270,15270,15270,15270,0
|
|
20231012,143700,136561660,15270,15270,15270,15270,0
|
|
20231012,143600,136561660,15270,15270,15270,15270,23
|
|
20231012,143500,136210450,15270,15270,15270,15270,11
|
|
20231012,143400,136042480,15270,15270,15270,15270,0
|
|
20231012,143300,136042480,15270,15270,15270,15270,11
|
|
20231012,143200,135874510,15270,15270,15270,15270,0
|
|
20231012,143100,135874510,15270,15270,15270,15270,0
|
|
20231012,143000,135874510,15270,15270,15270,15270,0
|
|
20231012,142900,135874510,15270,15270,15270,15270,23
|
|
20231012,142800,135523300,15270,15270,15270,15270,11
|
|
20231012,142700,135355330,15270,15270,15270,15270,13
|
|
20231012,142600,135156820,15260,15260,15260,15260,11
|
|
20231012,142500,134988960,15260,15260,15260,15260,0
|
|
20231012,142400,134988960,15260,15280,15280,15260,700
|
|
20231012,142300,124305840,15280,15280,15280,15280,0
|
|
20231012,142200,124305840,15280,15280,15280,15280,11
|
|
20231012,142100,124137760,15280,15280,15280,15280,0
|
|
20231012,142000,124137760,15280,15280,15280,15280,91
|
|
20231012,141900,122747280,15270,15270,15270,15270,11
|
|
20231012,141800,122579310,15270,15270,15270,15270,2
|
|
20231012,141700,122548770,15270,15260,15270,15260,20
|
|
20231012,141600,122243520,15260,15270,15270,15260,23
|
|
20231012,141500,121892510,15270,15270,15270,15270,5
|
|
20231012,141400,121816160,15270,15270,15270,15270,101
|
|
20231012,141300,120273890,15270,15270,15270,15270,23
|
|
20231012,141200,119922680,15280,15280,15280,15280,32
|
|
20231012,141100,119433720,15280,15280,15280,15280,11
|
|
20231012,141000,119265640,15280,15280,15280,15280,51
|
|
20231012,140900,118486360,15280,15280,15280,15280,50
|
|
20231012,140800,117722360,15280,15280,15280,15280,12
|
|
20231012,140700,117539000,15290,15290,15290,15290,0
|
|
20231012,140600,117539000,15290,15290,15290,15290,13
|
|
20231012,140500,117340230,15290,15290,15290,15290,14
|
|
20231012,140400,117126170,15290,15290,15290,15290,11
|
|
20231012,140300,116957980,15300,15300,15300,15300,0
|
|
20231012,140200,116957980,15300,15300,15300,15300,0
|
|
20231012,140100,116957980,15300,15300,15300,15300,17
|
|
20231012,140000,116697880,15300,15300,15300,15300,0
|
|
20231012,135900,116697880,15300,15290,15300,15290,33
|
|
20231012,135800,116193090,15310,15310,15310,15310,0
|
|
20231012,135700,116193090,15310,15310,15310,15310,0
|
|
20231012,135600,116193090,15310,15310,15310,15310,5
|
|
20231012,135500,116116540,15340,15290,15340,15290,100
|
|
20231012,135400,114584900,15290,15290,15290,15290,30
|
|
20231012,135300,114126200,15290,15290,15290,15290,0
|
|
20231012,135200,114126200,15290,15290,15290,15290,12
|
|
20231012,135100,113942720,15290,15290,15290,15290,0
|
|
20231012,135000,113942720,15290,15280,15290,15280,166
|
|
20231012,134900,111405190,15280,15280,15280,15280,57
|
|
20231012,134800,110534230,15280,15280,15280,15270,26
|
|
20231012,134700,110137060,15270,15270,15270,15270,11
|
|
20231012,134600,109969090,15280,15280,15280,15280,0
|
|
20231012,134500,109969090,15280,15280,15280,15280,11
|
|
20231012,134400,109801010,15280,15280,15280,15280,55
|
|
20231012,134300,108960610,15270,15270,15270,15270,11
|
|
20231012,134200,108792640,15270,15270,15270,15270,0
|
|
20231012,134100,108792640,15270,15280,15280,15270,16
|
|
20231012,134000,108548280,15270,15270,15270,15270,0
|
|
20231012,133900,108548280,15270,15270,15270,15270,11
|
|
20231012,133800,108380310,15270,15270,15270,15270,11
|
|
20231012,133700,108212340,15270,15270,15270,15270,2
|
|
20231012,133600,108181800,15270,15270,15270,15270,11
|
|
20231012,133500,108013830,15270,15270,15270,15270,0
|
|
20231012,133400,108013830,15270,15280,15280,15270,13
|
|
20231012,133300,107815300,15280,15280,15280,15280,39
|
|
20231012,133200,107219380,15280,15280,15280,15280,114
|
|
20231012,133100,105477460,15280,15280,15280,15280,0
|
|
20231012,133000,105477460,15280,15280,15280,15280,17
|
|
20231012,132900,105217700,15280,15280,15280,15280,11
|
|
20231012,132800,105049620,15280,15280,15280,15280,5
|
|
20231012,132700,104973220,15290,15290,15290,15280,144
|
|
20231012,132600,102772600,15290,15290,15290,15290,0
|
|
20231012,132500,102772600,15290,15290,15290,15290,16
|
|
20231012,132400,102527960,15290,15290,15290,15290,0
|
|
20231012,132300,102527960,15290,15290,15290,15290,11
|
|
20231012,132200,102359770,15290,15290,15290,15290,19
|
|
20231012,132100,102069260,15290,15290,15290,15290,21
|
|
20231012,132000,101748170,15290,15290,15290,15290,16
|
|
20231012,131900,101503530,15290,15290,15290,15290,43
|
|
20231012,131800,100846060,15290,15290,15290,15290,12
|
|
20231012,131700,100662580,15290,15290,15290,15290,0
|
|
20231012,131600,100662580,15290,15290,15290,15290,11
|
|
20231012,131500,100494390,15290,15290,15290,15290,0
|
|
20231012,131400,100494390,15290,15290,15290,15290,19
|
|
20231012,131300,100203880,15290,15290,15290,15290,11
|
|
20231012,131200,100035690,15290,15290,15290,15290,150
|
|
20231012,131100,97742190,15290,15290,15290,15290,81
|
|
20231012,131000,96503700,15300,15300,15300,15300,59
|
|
20231012,130900,95601000,15320,15320,15320,15320,3
|
|
20231012,130800,95555040,15320,15320,15320,15320,0
|
|
20231012,130700,95555040,15320,15310,15320,15310,273
|
|
20231012,130600,91373290,15300,15300,15300,15300,11
|
|
20231012,130500,91204990,15300,15300,15300,15300,1
|
|
20231012,130400,91189690,15300,15290,15300,15290,21
|
|
20231012,130300,90868500,15290,15290,15290,15290,0
|
|
20231012,130200,90868500,15290,15290,15290,15290,11
|
|
20231012,130100,90700310,15310,15310,15310,15310,1
|
|
20231012,130000,90685000,15300,15300,15300,15300,11
|
|
20231012,125900,90516700,15300,15300,15300,15300,0
|
|
20231012,125800,90516700,15300,15300,15300,15300,11
|
|
20231012,125700,90348400,15290,15290,15290,15290,0
|
|
20231012,125600,90348400,15290,15280,15290,15280,238
|
|
20231012,125500,86709400,15280,15280,15280,15280,9
|
|
20231012,125400,86571880,15280,15280,15280,15280,42
|
|
20231012,125300,85930120,15270,15270,15270,15270,11
|
|
20231012,125200,85762150,15270,15270,15270,15270,0
|
|
20231012,125100,85762150,15270,15270,15270,15270,11
|
|
20231012,125000,85594180,15270,15270,15270,15270,11
|
|
20231012,124900,85426210,15280,15280,15280,15280,8
|
|
20231012,124800,85303970,15280,15280,15280,15280,11
|
|
20231012,124700,85135890,15280,15280,15280,15280,0
|
|
20231012,124600,85135890,15280,15280,15280,15280,62
|
|
20231012,124500,84188530,15280,15280,15280,15280,74
|
|
20231012,124400,83057810,15280,15280,15280,15280,11
|
|
20231012,124300,82889730,15280,15280,15280,15280,0
|
|
20231012,124200,82889730,15280,15280,15280,15280,11
|
|
20231012,124100,82721650,15280,15280,15280,15280,11
|
|
20231012,124000,82553570,15280,15280,15280,15280,0
|
|
20231012,123900,82553570,15280,15280,15280,15280,12
|
|
20231012,123800,82370210,15280,15280,15280,15280,0
|
|
20231012,123700,82370210,15280,15280,15280,15280,26
|
|
20231012,123600,81972930,15280,15280,15280,15280,74
|
|
20231012,123500,80842210,15270,15270,15270,15270,55
|
|
20231012,123400,80002360,15270,15260,15270,15260,12
|
|
20231012,123300,79819230,15270,15270,15270,15270,1
|
|
20231012,123200,79803960,15260,15260,15260,15260,11
|
|
20231012,123100,79636100,15270,15270,15270,15270,1
|
|
20231012,123000,79620830,15260,15260,15260,15260,11
|
|
20231012,122900,79452970,15270,15270,15270,15270,0
|
|
20231012,122800,79452970,15270,15260,15270,15260,53
|
|
20231012,122700,78644100,15270,15270,15270,15270,35
|
|
20231012,122600,78109650,15260,15270,15280,15260,62
|
|
20231012,122500,77162730,15260,15260,15260,15260,11
|
|
20231012,122400,76994870,15270,15270,15270,15270,7
|
|
20231012,122300,76887980,15270,15260,15270,15260,13
|
|
20231012,122200,76689590,15270,15280,15280,15270,113
|
|
20231012,122100,74964020,15280,15270,15280,15270,13
|
|
20231012,122000,74765490,15270,15270,15270,15270,0
|
|
20231012,121900,74765490,15270,15270,15270,15270,11
|
|
20231012,121800,74597520,15270,15270,15270,15270,0
|
|
20231012,121700,74597520,15270,15270,15270,15270,11
|
|
20231012,121600,74429550,15270,15270,15270,15270,11
|
|
20231012,121500,74261580,15270,15270,15270,15270,0
|
|
20231012,121400,74261580,15270,15270,15270,15270,11
|
|
20231012,121300,74093610,15270,15270,15270,15270,0
|
|
20231012,121200,74093610,15270,15270,15270,15270,12
|
|
20231012,121100,73910370,15270,15270,15270,15270,0
|
|
20231012,121000,73910370,15270,15270,15270,15270,11
|
|
20231012,120900,73742400,15280,15280,15280,15280,106
|
|
20231012,120800,72122720,15280,15280,15280,15280,0
|
|
20231012,120700,72122720,15280,15280,15280,15280,11
|
|
20231012,120600,71954640,15290,15290,15290,15290,2
|
|
20231012,120500,71924060,15290,15280,15290,15280,12
|
|
20231012,120400,71740690,15280,15280,15280,15280,0
|
|
20231012,120300,71740690,15280,15280,15280,15280,11
|
|
20231012,120200,71572610,15290,15290,15290,15290,1
|
|
20231012,120100,71557320,15280,15280,15280,15280,12
|
|
20231012,120000,71373960,15280,15290,15290,15280,14
|
|
20231012,115900,71160010,15280,15280,15280,15280,0
|
|
20231012,115800,71160010,15280,15280,15280,15280,11
|
|
20231012,115700,70991930,15280,15280,15280,15280,5
|
|
20231012,115600,70915530,15270,15270,15270,15270,11
|
|
20231012,115500,70747560,15270,15270,15270,15270,0
|
|
20231012,115400,70747560,15270,15270,15270,15270,11
|
|
20231012,115300,70579590,15280,15270,15280,15270,22
|
|
20231012,115200,70243540,15280,15280,15280,15280,15
|
|
20231012,115100,70014340,15270,15270,15270,15270,250
|
|
20231012,115000,66196840,15280,15280,15280,15280,587
|
|
20231012,114900,57227480,15290,15290,15290,15290,212
|
|
20231012,114800,53986000,15300,15300,15300,15300,0
|
|
20231012,114700,53986000,15300,15300,15300,15300,137
|
|
20231012,114600,51889900,15300,15300,15300,15300,0
|
|
20231012,114500,51889900,15300,15300,15300,15300,11
|
|
20231012,114400,51721600,15300,15300,15300,15300,11
|
|
20231012,114300,51553300,15300,15300,15300,15300,0
|
|
20231012,114200,51553300,15300,15300,15300,15300,11
|
|
20231012,114100,51385000,15300,15300,15300,15300,0
|
|
20231012,114000,51385000,15300,15300,15300,15300,23
|
|
20231012,113900,51033100,15300,15300,15300,15300,0
|
|
20231012,113800,51033100,15300,15300,15300,15290,15
|
|
20231012,113700,50803710,15290,15290,15290,15290,11
|
|
20231012,113600,50635520,15300,15300,15300,15300,96
|
|
20231012,113500,49166720,15300,15300,15300,15300,11
|
|
20231012,113400,48998420,15310,15310,15310,15310,0
|
|
20231012,113300,48998420,15310,15300,15310,15300,25
|
|
20231012,113200,48615900,15310,15310,15310,15310,0
|
|
20231012,113100,48615900,15310,15310,15310,15310,20
|
|
20231012,113000,48309700,15320,15320,15320,15320,0
|
|
20231012,112900,48309700,15320,15320,15320,15320,10
|
|
20231012,112800,48156500,15350,15350,15350,15350,0
|
|
20231012,112700,48156500,15350,15350,15350,15350,0
|
|
20231012,112600,48156500,15350,15300,15350,15300,65
|
|
20231012,112500,47159990,15290,15290,15290,15290,11
|
|
20231012,112400,46991800,15290,15290,15290,15290,8
|
|
20231012,112300,46869480,15290,15290,15290,15290,3
|
|
20231012,112200,46823610,15280,15280,15280,15280,11
|
|
20231012,112100,46655530,15280,15280,15280,15280,11
|
|
20231012,112000,46487450,15290,15290,15290,15290,0
|
|
20231012,111900,46487450,15290,15290,15290,15290,1
|
|
20231012,111800,46472160,15280,15290,15290,15280,31
|
|
20231012,111700,45998470,15280,15280,15280,15280,23
|
|
20231012,111600,45647030,15290,15290,15290,15290,0
|
|
20231012,111500,45647030,15290,15290,15290,15290,20
|
|
20231012,111400,45341230,15290,15290,15290,15290,52
|
|
20231012,111300,44546150,15290,15290,15290,15290,101
|
|
20231012,111200,43001860,15290,15290,15290,15290,0
|
|
20231012,111100,43001860,15290,15290,15290,15290,0
|
|
20231012,111000,43001860,15290,15290,15290,15290,12
|
|
20231012,110900,42818380,15300,15300,15300,15300,7
|
|
20231012,110800,42711280,15290,15300,15300,15290,24
|
|
20231012,110700,42344290,15290,15290,15290,15290,0
|
|
20231012,110600,42344290,15290,15290,15290,15290,12
|
|
20231012,110500,42160810,15300,15300,15300,15300,0
|
|
20231012,110400,42160810,15300,15300,15300,15300,2
|
|
20231012,110300,42130210,15300,15290,15300,15290,222
|
|
20231012,110200,38735820,15300,15300,15300,15300,10
|
|
20231012,110100,38582820,15300,15300,15300,15300,0
|
|
20231012,110000,38582820,15300,15290,15300,15290,35
|
|
20231012,105900,38047570,15280,15280,15280,15280,200
|
|
20231012,105800,34991570,15290,15290,15290,15290,0
|
|
20231012,105700,34991570,15290,15290,15290,15290,11
|
|
20231012,105600,34823380,15290,15280,15290,15280,110
|
|
20231012,105500,33141660,15280,15280,15280,15280,0
|
|
20231012,105400,33141660,15280,15280,15280,15280,11
|
|
20231012,105300,32973580,15290,15290,15290,15290,7
|
|
20231012,105200,32866550,15290,15290,15290,15290,1
|
|
20231012,105100,32851260,15290,15290,15290,15290,5
|
|
20231012,105000,32774810,15300,15300,15300,15300,5
|
|
20231012,104900,32698310,15300,15300,15300,15300,11
|
|
20231012,104800,32530010,15280,15280,15280,15280,0
|
|
20231012,104700,32530010,15280,15290,15290,15280,22
|
|
20231012,104600,32193800,15280,15280,15280,15280,0
|
|
20231012,104500,32193800,15280,15280,15280,15280,23
|
|
20231012,104400,31842360,15280,15280,15280,15280,0
|
|
20231012,104300,31842360,15280,15280,15280,15280,22
|
|
20231012,104200,31506200,15290,15290,15290,15290,0
|
|
20231012,104100,31506200,15290,15290,15290,15290,8
|
|
20231012,104000,31383880,15290,15290,15290,15290,0
|
|
20231012,103900,31383880,15290,15290,15290,15290,0
|
|
20231012,103800,31383880,15290,15290,15290,15290,0
|
|
20231012,103700,31383880,15290,15290,15290,15290,0
|
|
20231012,103600,31383880,15290,15280,15290,15280,21
|
|
20231012,103500,31062900,15280,15280,15280,15280,0
|
|
20231012,103400,31062900,15280,15280,15280,15280,23
|
|
20231012,103300,30711460,15290,15290,15290,15290,1
|
|
20231012,103200,30696170,15280,15280,15280,15280,11
|
|
20231012,103100,30528090,15280,15280,15280,15280,29
|
|
20231012,103000,30084970,15290,15290,15290,15290,0
|
|
20231012,102900,30084970,15290,15290,15290,15290,4
|
|
20231012,102800,30023810,15340,15340,15340,15340,0
|
|
20231012,102700,30023810,15340,15340,15340,15340,0
|
|
20231012,102600,30023810,15340,15340,15340,15340,0
|
|
20231012,102500,30023810,15340,15340,15340,15340,0
|
|
20231012,102400,30023810,15340,15340,15340,15340,0
|
|
20231012,102300,30023810,15340,15290,15340,15290,128
|
|
20231012,102200,28061190,15290,15280,15290,15280,17
|
|
20231012,102100,27801370,15290,15290,15290,15290,11
|
|
20231012,102000,27633180,15280,15280,15280,15280,11
|
|
20231012,101900,27465100,15280,15280,15280,15280,0
|
|
20231012,101800,27465100,15280,15280,15280,15280,11
|
|
20231012,101700,27297020,15270,15270,15270,15270,0
|
|
20231012,101600,27297020,15270,15280,15280,15270,30
|
|
20231012,101500,26838900,15270,15270,15270,15270,0
|
|
20231012,101400,26838900,15270,15270,15270,15270,0
|
|
20231012,101300,26838900,15270,15270,15270,15270,11
|
|
20231012,101200,26670930,15260,15260,15260,15260,0
|
|
20231012,101100,26670930,15260,15250,15260,15250,99
|
|
20231012,101000,25160310,15250,15250,15250,15250,0
|
|
20231012,100900,25160310,15250,15250,15250,15250,22
|
|
20231012,100800,24824810,15250,15250,15250,15250,11
|
|
20231012,100700,24657060,15250,15250,15250,15250,0
|
|
20231012,100600,24657060,15250,15250,15250,15250,11
|
|
20231012,100500,24489310,15250,15250,15250,15250,24
|
|
20231012,100400,24123310,15260,15260,15260,15260,0
|
|
20231012,100300,24123310,15260,15260,15260,15260,1
|
|
20231012,100200,24108050,15260,15250,15260,15250,21
|
|
20231012,100100,23787700,15250,15250,15250,15250,12
|
|
20231012,100000,23604700,15270,15270,15270,15270,0
|
|
20231012,095900,23604700,15270,15270,15270,15270,0
|
|
20231012,095800,23604700,15270,15250,15270,15250,31
|
|
20231012,095700,23131550,15240,15240,15240,15240,55
|
|
20231012,095600,22293350,15250,15250,15250,15250,0
|
|
20231012,095500,22293350,15250,15240,15250,15240,6
|
|
20231012,095400,22201900,15240,15240,15240,15240,1
|
|
20231012,095300,22186660,15240,15240,15240,15240,11
|
|
20231012,095200,22019020,15240,15240,15240,15240,0
|
|
20231012,095100,22019020,15240,15250,15250,15240,28
|
|
20231012,095000,21592140,15250,15240,15250,15240,26
|
|
20231012,094900,21195790,15250,15250,15250,15250,0
|
|
20231012,094800,21195790,15250,15240,15250,15240,31
|
|
20231012,094700,20723320,15240,15240,15240,15240,1
|
|
20231012,094600,20708080,15240,15250,15260,15240,75
|
|
20231012,094500,19564330,15260,15260,15260,15260,92
|
|
20231012,094400,18160410,15260,15260,15260,15260,23
|
|
20231012,094300,17809430,15270,15270,15270,15270,105
|
|
20231012,094200,16206080,15290,15290,15290,15290,0
|
|
20231012,094100,16206080,15290,15290,15290,15290,5
|
|
20231012,094000,16129630,15300,15300,15300,15300,9
|
|
20231012,093900,15991930,15300,15300,15300,15300,6
|
|
20231012,093800,15900130,15320,15320,15320,15320,1
|
|
20231012,093700,15884810,15320,15330,15330,15320,4
|
|
20231012,093600,15823500,15300,15300,15300,15300,2
|
|
20231012,093500,15792900,15320,15320,15320,15320,0
|
|
20231012,093400,15792900,15320,15320,15320,15320,90
|
|
20231012,093300,14414100,15320,15320,15320,15320,18
|
|
20231012,093200,14138340,15310,15310,15310,15310,30
|
|
20231012,093100,13679040,15300,15300,15300,15300,9
|
|
20231012,093000,13541340,15300,15300,15300,15300,13
|
|
20231012,092900,13342440,15310,15310,15310,15310,4
|
|
20231012,092800,13281200,15300,15300,15320,15300,13
|
|
20231012,092700,13082280,15300,15300,15300,15300,0
|
|
20231012,092600,13082280,15300,15310,15310,15300,289
|
|
20231012,092500,8660510,15310,15310,15310,15310,0
|
|
20231012,092400,8660510,15310,15310,15310,15310,0
|
|
20231012,092300,8660510,15310,15310,15310,15310,56
|
|
20231012,092200,7803150,15300,15300,15300,15300,0
|
|
20231012,092100,7803150,15300,15300,15300,15300,11
|
|
20231012,092000,7634850,15300,15280,15300,15280,113
|
|
20231012,091900,5906970,15280,15280,15280,15280,19
|
|
20231012,091800,5616650,15290,15290,15290,15290,15
|
|
20231012,091700,5387300,15310,15310,15310,15310,0
|
|
20231012,091600,5387300,15310,15310,15310,15310,3
|
|
20231012,091500,5341370,15260,15260,15260,15260,0
|
|
20231012,091400,5341370,15260,15290,15290,15260,26
|
|
20231012,091300,4943860,15290,15290,15290,15290,2
|
|
20231012,091200,4913280,15290,15300,15300,15290,158
|
|
20231012,091100,2496830,15300,15330,15330,15300,61
|
|
20231012,091000,1563080,15340,15340,15340,15340,1
|
|
20231012,090900,1547740,15340,15330,15340,15330,26
|
|
20231012,090800,1149010,15340,15340,15340,15340,20
|
|
20231012,090700,842210,15350,15350,15350,15350,7
|
|
20231012,090600,734760,15300,15300,15300,15300,0
|
|
20231012,090500,734760,15300,15300,15300,15300,12
|
|
20231012,090400,551160,15310,15310,15310,15310,0
|
|
20231012,090300,551160,15310,15310,15310,15310,0
|
|
20231012,090200,551160,15310,15310,15310,15310,0
|
|
20231012,090100,551160,15310,15310,15310,15310,0
|
|
20231012,090000,551160,15310,15310,15310,15310,36
|