693 lines
35 KiB
CSV
693 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,203000,290258300,15140,15140,15140,15140,295
|
|
20231026,202900,290258300,15140,15140,15140,15140,0
|
|
20231026,202800,290258300,15140,15140,15140,15140,0
|
|
20231026,202700,290258300,15140,15140,15140,15140,0
|
|
20231026,202600,290258300,15140,15140,15140,15140,0
|
|
20231026,202500,290258300,15140,15140,15140,15140,0
|
|
20231026,202400,290258300,15140,15140,15140,15140,0
|
|
20231026,202300,290258300,15140,15140,15140,15140,0
|
|
20231026,202200,290258300,15140,15140,15140,15140,0
|
|
20231026,202100,290258300,15140,15140,15140,15140,0
|
|
20231026,202000,290258300,15140,15140,15140,15140,0
|
|
20231026,201900,290258300,15140,15140,15140,15140,0
|
|
20231026,201800,290258300,15140,15140,15140,15140,0
|
|
20231026,201700,290258300,15140,15140,15140,15140,0
|
|
20231026,201600,290258300,15140,15140,15140,15140,0
|
|
20231026,201500,290258300,15140,15140,15140,15140,0
|
|
20231026,201400,290258300,15140,15140,15140,15140,0
|
|
20231026,201300,290258300,15140,15140,15140,15140,0
|
|
20231026,201200,290258300,15140,15140,15140,15140,0
|
|
20231026,201100,290258300,15140,15140,15140,15140,0
|
|
20231026,201000,290258300,15140,15140,15140,15140,0
|
|
20231026,200900,290258300,15140,15140,15140,15140,0
|
|
20231026,200800,290258300,15140,15140,15140,15140,0
|
|
20231026,200700,290258300,15140,15140,15140,15140,0
|
|
20231026,200600,290258300,15140,15140,15140,15140,0
|
|
20231026,200500,290258300,15140,15140,15140,15140,0
|
|
20231026,200400,290258300,15140,15140,15140,15140,0
|
|
20231026,200300,290258300,15140,15140,15140,15140,0
|
|
20231026,200200,290258300,15140,15140,15140,15140,0
|
|
20231026,200100,290258300,15140,15140,15140,15140,0
|
|
20231026,200000,290258300,15140,15140,15140,15140,295
|
|
20231026,195900,290258300,15140,15140,15140,15140,0
|
|
20231026,195800,290258300,15140,15140,15140,15140,0
|
|
20231026,195700,290258300,15140,15140,15140,15140,0
|
|
20231026,195600,290258300,15140,15140,15140,15140,0
|
|
20231026,195500,290258300,15140,15140,15140,15140,0
|
|
20231026,195400,290258300,15140,15140,15140,15140,0
|
|
20231026,195300,290258300,15140,15140,15140,15140,0
|
|
20231026,195200,290258300,15140,15140,15140,15140,0
|
|
20231026,195100,290258300,15140,15140,15140,15140,0
|
|
20231026,195000,290258300,15140,15140,15140,15140,0
|
|
20231026,194900,290258300,15140,15140,15140,15140,0
|
|
20231026,194800,290258300,15140,15140,15140,15140,0
|
|
20231026,194700,290258300,15140,15140,15140,15140,0
|
|
20231026,194600,290258300,15140,15140,15140,15140,0
|
|
20231026,194500,290258300,15140,15140,15140,15140,0
|
|
20231026,194400,290258300,15140,15140,15140,15140,0
|
|
20231026,194300,290258300,15140,15140,15140,15140,0
|
|
20231026,194200,290258300,15140,15140,15140,15140,0
|
|
20231026,194100,290258300,15140,15140,15140,15140,0
|
|
20231026,194000,290258300,15140,15140,15140,15140,0
|
|
20231026,193900,290258300,15140,15140,15140,15140,0
|
|
20231026,193800,290258300,15140,15140,15140,15140,0
|
|
20231026,193700,290258300,15140,15140,15140,15140,0
|
|
20231026,193600,290258300,15140,15140,15140,15140,0
|
|
20231026,193500,290258300,15140,15140,15140,15140,0
|
|
20231026,193400,290258300,15140,15140,15140,15140,0
|
|
20231026,193300,290258300,15140,15140,15140,15140,0
|
|
20231026,193200,290258300,15140,15140,15140,15140,0
|
|
20231026,193100,290258300,15140,15140,15140,15140,0
|
|
20231026,193000,290258300,15140,15140,15140,15140,295
|
|
20231026,192900,290258300,15140,15140,15140,15140,0
|
|
20231026,192800,290258300,15140,15140,15140,15140,0
|
|
20231026,192700,290258300,15140,15140,15140,15140,0
|
|
20231026,192600,290258300,15140,15140,15140,15140,0
|
|
20231026,192500,290258300,15140,15140,15140,15140,0
|
|
20231026,192400,290258300,15140,15140,15140,15140,0
|
|
20231026,192300,290258300,15140,15140,15140,15140,0
|
|
20231026,192200,290258300,15140,15140,15140,15140,0
|
|
20231026,192100,290258300,15140,15140,15140,15140,0
|
|
20231026,192000,290258300,15140,15140,15140,15140,0
|
|
20231026,191900,290258300,15140,15140,15140,15140,0
|
|
20231026,191800,290258300,15140,15140,15140,15140,0
|
|
20231026,191700,290258300,15140,15140,15140,15140,0
|
|
20231026,191600,290258300,15140,15140,15140,15140,0
|
|
20231026,191500,290258300,15140,15140,15140,15140,0
|
|
20231026,191400,290258300,15140,15140,15140,15140,0
|
|
20231026,191300,290258300,15140,15140,15140,15140,0
|
|
20231026,191200,290258300,15140,15140,15140,15140,0
|
|
20231026,191100,290258300,15140,15140,15140,15140,0
|
|
20231026,191000,290258300,15140,15140,15140,15140,0
|
|
20231026,190900,290258300,15140,15140,15140,15140,0
|
|
20231026,190800,290258300,15140,15140,15140,15140,0
|
|
20231026,190700,290258300,15140,15140,15140,15140,0
|
|
20231026,190600,290258300,15140,15140,15140,15140,0
|
|
20231026,190500,290258300,15140,15140,15140,15140,0
|
|
20231026,190400,290258300,15140,15140,15140,15140,0
|
|
20231026,190300,290258300,15140,15140,15140,15140,0
|
|
20231026,190200,290258300,15140,15140,15140,15140,0
|
|
20231026,190100,290258300,15140,15140,15140,15140,0
|
|
20231026,190000,290258300,15140,15140,15140,15140,295
|
|
20231026,185900,290258300,15140,15140,15140,15140,0
|
|
20231026,185800,290258300,15140,15140,15140,15140,0
|
|
20231026,185700,290258300,15140,15140,15140,15140,0
|
|
20231026,185600,290258300,15140,15140,15140,15140,0
|
|
20231026,185500,290258300,15140,15140,15140,15140,0
|
|
20231026,185400,290258300,15140,15140,15140,15140,0
|
|
20231026,185300,290258300,15140,15140,15140,15140,0
|
|
20231026,185200,290258300,15140,15140,15140,15140,0
|
|
20231026,185100,290258300,15140,15140,15140,15140,0
|
|
20231026,185000,290258300,15140,15140,15140,15140,0
|
|
20231026,184900,290258300,15140,15140,15140,15140,0
|
|
20231026,184800,290258300,15140,15140,15140,15140,0
|
|
20231026,184700,290258300,15140,15140,15140,15140,0
|
|
20231026,184600,290258300,15140,15140,15140,15140,0
|
|
20231026,184500,290258300,15140,15140,15140,15140,0
|
|
20231026,184400,290258300,15140,15140,15140,15140,0
|
|
20231026,184300,290258300,15140,15140,15140,15140,0
|
|
20231026,184200,290258300,15140,15140,15140,15140,0
|
|
20231026,184100,290258300,15140,15140,15140,15140,0
|
|
20231026,184000,290258300,15140,15140,15140,15140,0
|
|
20231026,183900,290258300,15140,15140,15140,15140,0
|
|
20231026,183800,290258300,15140,15140,15140,15140,0
|
|
20231026,183700,290258300,15140,15140,15140,15140,0
|
|
20231026,183600,290258300,15140,15140,15140,15140,0
|
|
20231026,183500,290258300,15140,15140,15140,15140,0
|
|
20231026,183400,290258300,15140,15140,15140,15140,0
|
|
20231026,183300,290258300,15140,15140,15140,15140,0
|
|
20231026,183200,290258300,15140,15140,15140,15140,0
|
|
20231026,183100,290258300,15140,15140,15140,15140,0
|
|
20231026,183000,290258300,15140,15140,15140,15140,295
|
|
20231026,182900,290258300,15140,15140,15140,15140,0
|
|
20231026,182800,290258300,15140,15140,15140,15140,0
|
|
20231026,182700,290258300,15140,15140,15140,15140,0
|
|
20231026,182600,290258300,15140,15140,15140,15140,0
|
|
20231026,182500,290258300,15140,15140,15140,15140,0
|
|
20231026,182400,290258300,15140,15140,15140,15140,0
|
|
20231026,182300,290258300,15140,15140,15140,15140,0
|
|
20231026,182200,290258300,15140,15140,15140,15140,0
|
|
20231026,182100,290258300,15140,15140,15140,15140,0
|
|
20231026,182000,290258300,15140,15140,15140,15140,0
|
|
20231026,181900,290258300,15140,15140,15140,15140,0
|
|
20231026,181800,290258300,15140,15140,15140,15140,0
|
|
20231026,181700,290258300,15140,15140,15140,15140,0
|
|
20231026,181600,290258300,15140,15140,15140,15140,0
|
|
20231026,181500,290258300,15140,15140,15140,15140,0
|
|
20231026,181400,290258300,15140,15140,15140,15140,0
|
|
20231026,181300,290258300,15140,15140,15140,15140,0
|
|
20231026,181200,290258300,15140,15140,15140,15140,0
|
|
20231026,181100,290258300,15140,15140,15140,15140,0
|
|
20231026,181000,290258300,15140,15140,15140,15140,0
|
|
20231026,180900,290258300,15140,15140,15140,15140,0
|
|
20231026,180800,290258300,15140,15140,15140,15140,0
|
|
20231026,180700,290258300,15140,15140,15140,15140,0
|
|
20231026,180600,290258300,15140,15140,15140,15140,0
|
|
20231026,180500,290258300,15140,15140,15140,15140,0
|
|
20231026,180400,290258300,15140,15140,15140,15140,0
|
|
20231026,180300,290258300,15140,15140,15140,15140,0
|
|
20231026,180200,290258300,15140,15140,15140,15140,0
|
|
20231026,180100,290258300,15140,15140,15140,15140,0
|
|
20231026,180000,290258300,15140,15140,15140,15140,295
|
|
20231026,175900,290258300,15140,15140,15140,15140,0
|
|
20231026,175800,290258300,15140,15140,15140,15140,0
|
|
20231026,175700,290258300,15140,15140,15140,15140,0
|
|
20231026,175600,290258300,15140,15140,15140,15140,0
|
|
20231026,175500,290258300,15140,15140,15140,15140,0
|
|
20231026,175400,290258300,15140,15140,15140,15140,0
|
|
20231026,175300,290258300,15140,15140,15140,15140,0
|
|
20231026,175200,290258300,15140,15140,15140,15140,0
|
|
20231026,175100,290258300,15140,15140,15140,15140,0
|
|
20231026,175000,290258300,15140,15140,15140,15140,0
|
|
20231026,174900,290258300,15140,15140,15140,15140,0
|
|
20231026,174800,290258300,15140,15140,15140,15140,0
|
|
20231026,174700,290258300,15140,15140,15140,15140,0
|
|
20231026,174600,290258300,15140,15140,15140,15140,0
|
|
20231026,174500,290258300,15140,15140,15140,15140,0
|
|
20231026,174400,290258300,15140,15140,15140,15140,0
|
|
20231026,174300,290258300,15140,15140,15140,15140,0
|
|
20231026,174200,290258300,15140,15140,15140,15140,0
|
|
20231026,174100,290258300,15140,15140,15140,15140,0
|
|
20231026,174000,290258300,15140,15140,15140,15140,0
|
|
20231026,173900,290258300,15140,15140,15140,15140,0
|
|
20231026,173800,290258300,15140,15140,15140,15140,0
|
|
20231026,173700,290258300,15140,15140,15140,15140,0
|
|
20231026,173600,290258300,15140,15140,15140,15140,0
|
|
20231026,173500,290258300,15140,15140,15140,15140,0
|
|
20231026,173400,290258300,15140,15140,15140,15140,0
|
|
20231026,173300,290258300,15140,15140,15140,15140,0
|
|
20231026,173200,290258300,15140,15140,15140,15140,0
|
|
20231026,173100,290258300,15140,15140,15140,15140,0
|
|
20231026,173000,290258300,15140,15140,15140,15140,295
|
|
20231026,172900,290258300,15140,15140,15140,15140,0
|
|
20231026,172800,290258300,15140,15140,15140,15140,0
|
|
20231026,172700,290258300,15140,15140,15140,15140,0
|
|
20231026,172600,290258300,15140,15140,15140,15140,0
|
|
20231026,172500,290258300,15140,15140,15140,15140,0
|
|
20231026,172400,290258300,15140,15140,15140,15140,0
|
|
20231026,172300,290258300,15140,15140,15140,15140,0
|
|
20231026,172200,290258300,15140,15140,15140,15140,0
|
|
20231026,172100,290258300,15140,15140,15140,15140,0
|
|
20231026,172000,290258300,15140,15140,15140,15140,0
|
|
20231026,171900,290258300,15140,15140,15140,15140,0
|
|
20231026,171800,290258300,15140,15140,15140,15140,0
|
|
20231026,171700,290258300,15140,15140,15140,15140,0
|
|
20231026,171600,290258300,15140,15140,15140,15140,0
|
|
20231026,171500,290258300,15140,15140,15140,15140,0
|
|
20231026,171400,290258300,15140,15140,15140,15140,0
|
|
20231026,171300,290258300,15140,15140,15140,15140,0
|
|
20231026,171200,290258300,15140,15140,15140,15140,0
|
|
20231026,171100,290258300,15140,15140,15140,15140,0
|
|
20231026,171000,290258300,15140,15140,15140,15140,0
|
|
20231026,170900,290258300,15140,15140,15140,15140,0
|
|
20231026,170800,290258300,15140,15140,15140,15140,0
|
|
20231026,170700,290258300,15140,15140,15140,15140,0
|
|
20231026,170600,290258300,15140,15140,15140,15140,0
|
|
20231026,170500,290258300,15140,15140,15140,15140,0
|
|
20231026,170400,290258300,15140,15140,15140,15140,0
|
|
20231026,170300,290258300,15140,15140,15140,15140,0
|
|
20231026,170200,290258300,15140,15140,15140,15140,0
|
|
20231026,170100,290258300,15140,15140,15140,15140,0
|
|
20231026,170000,290258300,15140,15140,15140,15140,295
|
|
20231026,165900,290258300,15140,15140,15140,15140,0
|
|
20231026,165800,290258300,15140,15140,15140,15140,0
|
|
20231026,165700,290258300,15140,15140,15140,15140,0
|
|
20231026,165600,290258300,15140,15140,15140,15140,0
|
|
20231026,165500,290258300,15140,15140,15140,15140,0
|
|
20231026,165400,290258300,15140,15140,15140,15140,0
|
|
20231026,165300,290258300,15140,15140,15140,15140,0
|
|
20231026,165200,290258300,15140,15140,15140,15140,0
|
|
20231026,165100,290258300,15140,15140,15140,15140,0
|
|
20231026,165000,290258300,15140,15140,15140,15140,0
|
|
20231026,164900,290258300,15140,15140,15140,15140,0
|
|
20231026,164800,290258300,15140,15140,15140,15140,0
|
|
20231026,164700,290258300,15140,15140,15140,15140,0
|
|
20231026,164600,290258300,15140,15140,15140,15140,0
|
|
20231026,164500,290258300,15140,15140,15140,15140,0
|
|
20231026,164400,290258300,15140,15140,15140,15140,0
|
|
20231026,164300,290258300,15140,15140,15140,15140,0
|
|
20231026,164200,290258300,15140,15140,15140,15140,0
|
|
20231026,164100,290258300,15140,15140,15140,15140,0
|
|
20231026,164000,290258300,15140,15140,15140,15140,0
|
|
20231026,163900,290258300,15140,15140,15140,15140,0
|
|
20231026,163800,290258300,15140,15140,15140,15140,0
|
|
20231026,163700,290258300,15140,15140,15140,15140,0
|
|
20231026,163600,290258300,15140,15140,15140,15140,0
|
|
20231026,163500,290258300,15140,15140,15140,15140,0
|
|
20231026,163400,290258300,15140,15140,15140,15140,0
|
|
20231026,163300,290258300,15140,15140,15140,15140,0
|
|
20231026,163200,290258300,15140,15140,15140,15140,0
|
|
20231026,163100,290258300,15140,15140,15140,15140,0
|
|
20231026,163000,290258300,15140,15140,15140,15140,295
|
|
20231026,162900,290258300,15140,15140,15140,15140,0
|
|
20231026,162800,290258300,15140,15140,15140,15140,0
|
|
20231026,162700,290258300,15140,15140,15140,15140,0
|
|
20231026,162600,290258300,15140,15140,15140,15140,0
|
|
20231026,162500,290258300,15140,15140,15140,15140,0
|
|
20231026,162400,290258300,15140,15140,15140,15140,0
|
|
20231026,162300,290258300,15140,15140,15140,15140,0
|
|
20231026,162200,290258300,15140,15140,15140,15140,0
|
|
20231026,162100,290258300,15140,15140,15140,15140,0
|
|
20231026,162000,290258300,15140,15140,15140,15140,0
|
|
20231026,161900,290258300,15140,15140,15140,15140,0
|
|
20231026,161800,290258300,15140,15140,15140,15140,0
|
|
20231026,161700,290258300,15140,15140,15140,15140,0
|
|
20231026,161600,290258300,15140,15140,15140,15140,0
|
|
20231026,161500,290258300,15140,15140,15140,15140,0
|
|
20231026,161400,290258300,15140,15140,15140,15140,0
|
|
20231026,161300,290258300,15140,15140,15140,15140,0
|
|
20231026,161200,290258300,15140,15140,15140,15140,0
|
|
20231026,161100,290258300,15140,15140,15140,15140,0
|
|
20231026,161000,290258300,15140,15140,15140,15140,0
|
|
20231026,160900,290258300,15140,15140,15140,15140,0
|
|
20231026,160800,290258300,15140,15140,15140,15140,0
|
|
20231026,160700,290258300,15140,15140,15140,15140,0
|
|
20231026,160600,290258300,15140,15140,15140,15140,0
|
|
20231026,160500,290258300,15140,15140,15140,15140,0
|
|
20231026,160400,290258300,15140,15140,15140,15140,0
|
|
20231026,160300,290258300,15140,15140,15140,15140,0
|
|
20231026,160200,290258300,15140,15140,15140,15140,0
|
|
20231026,160100,290258300,15140,15140,15140,15140,0
|
|
20231026,160000,290258300,15140,15140,15140,15140,295
|
|
20231026,155900,290258300,15140,15140,15140,15140,0
|
|
20231026,155800,290258300,15140,15140,15140,15140,0
|
|
20231026,155700,290258300,15140,15140,15140,15140,0
|
|
20231026,155600,290258300,15140,15140,15140,15140,0
|
|
20231026,155500,290258300,15140,15140,15140,15140,0
|
|
20231026,155400,290258300,15140,15140,15140,15140,0
|
|
20231026,155300,290258300,15140,15140,15140,15140,0
|
|
20231026,155200,290258300,15140,15140,15140,15140,0
|
|
20231026,155100,290258300,15140,15140,15140,15140,0
|
|
20231026,155000,290258300,15140,15140,15140,15140,0
|
|
20231026,154900,290258300,15140,15140,15140,15140,0
|
|
20231026,154800,290258300,15140,15140,15140,15140,0
|
|
20231026,154700,290258300,15140,15140,15140,15140,0
|
|
20231026,154600,290258300,15140,15140,15140,15140,0
|
|
20231026,154500,290258300,15140,15140,15140,15140,0
|
|
20231026,154400,290258300,15140,15140,15140,15140,0
|
|
20231026,154300,290258300,15140,15140,15140,15140,0
|
|
20231026,154200,290258300,15140,15140,15140,15140,0
|
|
20231026,154100,290258300,15140,15140,15140,15140,0
|
|
20231026,154000,290258300,15140,15140,15140,15140,0
|
|
20231026,153900,290258300,15140,15140,15140,15140,0
|
|
20231026,153800,290258300,15140,15140,15140,15140,0
|
|
20231026,153700,290258300,15140,15140,15140,15140,0
|
|
20231026,153600,290258300,15140,15140,15140,15140,0
|
|
20231026,153500,290258300,15140,15140,15140,15140,0
|
|
20231026,153400,290258300,15140,15140,15140,15140,0
|
|
20231026,153300,290258300,15140,15140,15140,15140,0
|
|
20231026,153200,290258300,15140,15140,15140,15140,0
|
|
20231026,153100,290258300,15140,15140,15140,15140,0
|
|
20231026,153000,290258300,15140,15140,15140,15140,590
|
|
20231026,152900,285792000,15140,15140,15140,15140,0
|
|
20231026,152800,285792000,15140,15140,15140,15140,0
|
|
20231026,152700,285792000,15140,15140,15140,15140,0
|
|
20231026,152600,285792000,15140,15140,15140,15140,0
|
|
20231026,152500,285792000,15140,15140,15140,15140,0
|
|
20231026,152400,285792000,15140,15140,15140,15140,0
|
|
20231026,152300,285792000,15140,15140,15140,15140,0
|
|
20231026,152200,285792000,15140,15140,15140,15140,0
|
|
20231026,152100,285792000,15140,15140,15140,15140,0
|
|
20231026,152000,285792000,15140,15140,15140,15140,0
|
|
20231026,151900,285792000,15140,15140,15140,15140,0
|
|
20231026,151800,285792000,15140,15140,15140,15140,50
|
|
20231026,151700,285035000,15150,15120,15150,15120,747
|
|
20231026,151600,273722390,15140,15030,15150,15030,23
|
|
20231026,151500,273376470,15140,15150,15150,15140,48
|
|
20231026,151400,272649740,15030,15030,15030,15030,1
|
|
20231026,151300,272634710,15170,15170,15170,15170,7
|
|
20231026,151200,272528520,15180,15220,15220,15170,90
|
|
20231026,151100,271161300,15210,15210,15210,15210,0
|
|
20231026,151000,271161300,15210,15200,15210,15200,46
|
|
20231026,150900,270461650,15210,15210,15210,15210,30
|
|
20231026,150800,270005350,15210,15210,15210,15210,46
|
|
20231026,150700,269305690,15200,15200,15200,15200,0
|
|
20231026,150600,269305690,15200,15220,15220,15200,59
|
|
20231026,150500,268408210,15210,15210,15210,15210,55
|
|
20231026,150400,267571660,15180,15180,15180,15180,0
|
|
20231026,150300,267571660,15180,15180,15180,15180,0
|
|
20231026,150200,267571660,15180,15180,15180,15180,0
|
|
20231026,150100,267571660,15180,15180,15180,15180,46
|
|
20231026,150000,266873380,15230,15230,15230,15230,7
|
|
20231026,145900,266766770,15170,15180,15180,15170,148
|
|
20231026,145800,264520140,15230,15230,15230,15230,0
|
|
20231026,145700,264520140,15230,15230,15230,15230,0
|
|
20231026,145600,264520140,15230,15230,15230,15230,0
|
|
20231026,145500,264520140,15230,15120,15230,15120,756
|
|
20231026,145400,253078280,15110,15110,15110,15110,26
|
|
20231026,145300,252685420,15110,15110,15110,15110,0
|
|
20231026,145200,252685420,15110,15100,15110,15100,20
|
|
20231026,145100,252383380,15090,15090,15090,15090,12
|
|
20231026,145000,252202300,15090,15090,15090,15090,88
|
|
20231026,144900,250874380,15100,15100,15100,15100,0
|
|
20231026,144800,250874380,15100,15100,15100,15100,0
|
|
20231026,144700,250874380,15100,15100,15100,15100,0
|
|
20231026,144600,250874380,15100,15100,15100,15100,0
|
|
20231026,144500,250874380,15100,15090,15100,15090,58
|
|
20231026,144400,249999150,15070,15070,15070,15070,0
|
|
20231026,144300,249999150,15070,15070,15070,15070,40
|
|
20231026,144200,249396350,15090,15060,15090,15060,13
|
|
20231026,144100,249200540,15050,15050,15050,15050,90
|
|
20231026,144000,247846040,15090,15090,15090,15090,0
|
|
20231026,143900,247846040,15090,15090,15090,15090,0
|
|
20231026,143800,247846040,15090,15090,15090,15090,0
|
|
20231026,143700,247846040,15090,15090,15090,15090,0
|
|
20231026,143600,247846040,15090,15100,15100,15090,114
|
|
20231026,143500,246125630,15100,15100,15100,15100,0
|
|
20231026,143400,246125630,15100,15100,15100,15100,1
|
|
20231026,143300,246110530,15020,15020,15020,15020,0
|
|
20231026,143200,246110530,15020,15050,15100,15020,271
|
|
20231026,143100,242037120,15020,15020,15020,15020,0
|
|
20231026,143000,242037120,15020,15020,15020,15020,0
|
|
20231026,142900,242037120,15020,15020,15020,15020,60
|
|
20231026,142800,241135920,14980,14980,14980,14980,0
|
|
20231026,142700,241135920,14980,14980,14980,14980,0
|
|
20231026,142600,241135920,14980,14980,14980,14980,0
|
|
20231026,142500,241135920,14980,15050,15050,14980,200
|
|
20231026,142400,238131230,15120,15120,15120,15120,1
|
|
20231026,142300,238116110,15070,15070,15070,15070,0
|
|
20231026,142200,238116110,15070,15070,15070,15070,0
|
|
20231026,142100,238116110,15070,15070,15070,15070,0
|
|
20231026,142000,238116110,15070,15070,15070,15070,148
|
|
20231026,141900,235885750,15120,15120,15120,15120,0
|
|
20231026,141800,235885750,15120,15120,15120,15120,0
|
|
20231026,141700,235885750,15120,15120,15120,15120,0
|
|
20231026,141600,235885750,15120,15120,15120,15120,6
|
|
20231026,141500,235795030,15130,15130,15130,15130,0
|
|
20231026,141400,235795030,15130,15110,15130,15000,309
|
|
20231026,141300,231154560,15130,15130,15130,15130,0
|
|
20231026,141200,231154560,15130,15130,15130,15130,98
|
|
20231026,141100,229671820,15130,15130,15130,15130,0
|
|
20231026,141000,229671820,15130,15130,15130,15130,0
|
|
20231026,140900,229671820,15130,15130,15130,15130,57
|
|
20231026,140800,228809410,15130,15130,15130,15130,0
|
|
20231026,140700,228809410,15130,15130,15130,15130,0
|
|
20231026,140600,228809410,15130,15130,15130,15130,0
|
|
20231026,140500,228809410,15130,15140,15140,15130,49
|
|
20231026,140400,228067580,15140,15140,15140,15140,0
|
|
20231026,140300,228067580,15140,15140,15140,15140,46
|
|
20231026,140200,227371140,15130,15130,15130,15130,20
|
|
20231026,140100,227068540,15120,15120,15120,15120,28
|
|
20231026,140000,226645180,15140,15130,15140,15130,2
|
|
20231026,135900,226614910,15130,15130,15130,15130,0
|
|
20231026,135800,226614910,15130,15130,15130,15130,98
|
|
20231026,135700,225132170,15140,15140,15140,15140,0
|
|
20231026,135600,225132170,15140,15140,15140,15140,0
|
|
20231026,135500,225132170,15140,15140,15140,15140,102
|
|
20231026,135400,223587890,15180,15180,15180,15180,0
|
|
20231026,135300,223587890,15180,15180,15180,15180,0
|
|
20231026,135200,223587890,15180,15180,15180,15180,0
|
|
20231026,135100,223587890,15180,15180,15180,15180,0
|
|
20231026,135000,223587890,15180,15180,15180,15180,47
|
|
20231026,134900,222874430,15180,15180,15180,15180,0
|
|
20231026,134800,222874430,15180,15180,15180,15180,51
|
|
20231026,134700,222100250,15150,15180,15180,15150,116
|
|
20231026,134600,220342160,15190,15190,15190,15190,0
|
|
20231026,134500,220342160,15190,15190,15190,15190,46
|
|
20231026,134400,219643420,15190,15190,15190,15190,0
|
|
20231026,134300,219643420,15190,15190,15190,15190,6
|
|
20231026,134200,219552280,15190,15200,15200,15190,51
|
|
20231026,134100,218777130,15200,15200,15200,15200,0
|
|
20231026,134000,218777130,15200,15200,15200,15200,46
|
|
20231026,133900,218077930,15190,15190,15190,15190,0
|
|
20231026,133800,218077930,15190,15200,15200,15190,47
|
|
20231026,133700,217363550,15200,15200,15200,15200,0
|
|
20231026,133600,217363550,15200,15200,15200,15200,53
|
|
20231026,133500,216557950,15220,15220,15220,15220,1
|
|
20231026,133400,216542730,15200,15200,15200,15200,0
|
|
20231026,133300,216542730,15200,15200,15200,15200,52
|
|
20231026,133200,215752330,15200,15200,15200,15200,0
|
|
20231026,133100,215752330,15200,15200,15200,15200,45
|
|
20231026,133000,215068330,15210,15210,15210,15210,0
|
|
20231026,132900,215068330,15210,15210,15210,15210,51
|
|
20231026,132800,214292620,15230,15230,15230,15230,53
|
|
20231026,132700,213485430,15240,15240,15240,15240,0
|
|
20231026,132600,213485430,15240,15240,15240,15240,0
|
|
20231026,132500,213485430,15240,15240,15240,15240,46
|
|
20231026,132400,212784390,15240,15240,15240,15240,17
|
|
20231026,132300,212525310,15240,15240,15240,15240,0
|
|
20231026,132200,212525310,15240,15250,15250,15240,63
|
|
20231026,132100,211564660,15240,15240,15240,15240,4
|
|
20231026,132000,211503700,15250,15250,15250,15250,46
|
|
20231026,131900,210802200,15240,15240,15240,15240,0
|
|
20231026,131800,210802200,15240,15250,15250,15240,64
|
|
20231026,131700,209826350,15250,15250,15250,15250,0
|
|
20231026,131600,209826350,15250,15250,15250,15250,1
|
|
20231026,131500,209811100,15240,15240,15240,15240,627
|
|
20231026,131400,200255620,15240,15240,15240,15240,6
|
|
20231026,131300,200164180,15240,15240,15240,15240,46
|
|
20231026,131200,199463140,15240,15240,15240,15240,1
|
|
20231026,131100,199447900,15240,15240,15240,15240,51
|
|
20231026,131000,198670660,15230,15230,15230,15230,15
|
|
20231026,130900,198442210,15230,15230,15230,15230,10
|
|
20231026,130800,198289910,15220,15220,15220,15220,41
|
|
20231026,130700,197665890,15230,15230,15230,15230,6
|
|
20231026,130600,197574510,15230,15230,15230,15230,23
|
|
20231026,130500,197224220,15230,15230,15230,15230,44
|
|
20231026,130400,196554100,15230,15230,15230,15230,0
|
|
20231026,130300,196554100,15230,15230,15230,15230,54
|
|
20231026,130200,195731680,15230,15230,15230,15230,0
|
|
20231026,130100,195731680,15230,15230,15230,15230,0
|
|
20231026,130000,195731680,15230,15240,15240,15230,58
|
|
20231026,125900,194847880,15230,15230,15230,15230,44
|
|
20231026,125800,194177760,15230,15230,15230,15230,0
|
|
20231026,125700,194177760,15230,15230,15230,15230,0
|
|
20231026,125600,194177760,15230,15240,15240,15230,95
|
|
20231026,125500,192730900,15210,15210,15210,15210,30
|
|
20231026,125400,192274600,15210,15210,15210,15210,0
|
|
20231026,125300,192274600,15210,15230,15230,15210,61
|
|
20231026,125200,191346170,15230,15230,15230,15230,1
|
|
20231026,125100,191330940,15220,15220,15220,15220,0
|
|
20231026,125000,191330940,15220,15220,15220,15220,0
|
|
20231026,124900,191330940,15220,15220,15220,15220,48
|
|
20231026,124800,190600380,15210,15210,15210,15210,0
|
|
20231026,124700,190600380,15210,15210,15210,15210,45
|
|
20231026,124600,189915930,15200,15200,15200,15200,50
|
|
20231026,124500,189155930,15220,15220,15220,15220,0
|
|
20231026,124400,189155930,15220,15220,15220,15220,0
|
|
20231026,124300,189155930,15220,15220,15220,15220,0
|
|
20231026,124200,189155930,15220,15220,15230,15220,53
|
|
20231026,124100,188348820,15220,15220,15220,15220,0
|
|
20231026,124000,188348820,15220,15220,15220,15220,46
|
|
20231026,123900,187648700,15210,15210,15210,15210,12
|
|
20231026,123800,187466180,15200,15200,15200,15200,87
|
|
20231026,123700,186143780,15200,15200,15200,15200,0
|
|
20231026,123600,186143780,15200,15200,15200,15200,0
|
|
20231026,123500,186143780,15200,15200,15200,15200,0
|
|
20231026,123400,186143780,15200,15200,15200,15200,98
|
|
20231026,123300,184654180,15200,15200,15200,15200,0
|
|
20231026,123200,184654180,15200,15200,15200,15200,0
|
|
20231026,123100,184654180,15200,15200,15200,15200,0
|
|
20231026,123000,184654180,15200,15200,15200,15200,0
|
|
20231026,122900,184654180,15200,15200,15200,15200,96
|
|
20231026,122800,183194980,15230,15230,15230,15230,1
|
|
20231026,122700,183179750,15170,15170,15170,15170,0
|
|
20231026,122600,183179750,15170,15200,15200,15170,150
|
|
20231026,122500,180902600,15200,15200,15200,15200,0
|
|
20231026,122400,180902600,15200,15220,15220,15200,65
|
|
20231026,122300,179913540,15200,15210,15210,15200,90
|
|
20231026,122200,178545090,15200,15200,15200,15200,0
|
|
20231026,122100,178545090,15200,15210,15210,15200,90
|
|
20231026,122000,177176730,15220,15210,15220,15210,15
|
|
20231026,121900,176948530,15200,15200,15200,15200,1
|
|
20231026,121800,176933330,15200,15200,15200,15200,0
|
|
20231026,121700,176933330,15200,15210,15210,15200,150
|
|
20231026,121600,174652830,15200,15200,15200,15200,0
|
|
20231026,121500,174652830,15200,15200,15200,15200,0
|
|
20231026,121400,174652830,15200,15200,15200,15200,0
|
|
20231026,121300,174652830,15200,15200,15200,15200,265
|
|
20231026,121200,170624830,15200,15200,15200,15200,0
|
|
20231026,121100,170624830,15200,15200,15200,15200,1
|
|
20231026,121000,170609630,15190,15190,15190,15190,100
|
|
20231026,120900,169090630,15170,15170,15170,15170,0
|
|
20231026,120800,169090630,15170,15170,15170,15170,2
|
|
20231026,120700,169060290,15150,15150,15150,15150,0
|
|
20231026,120600,169060290,15150,15150,15150,15150,0
|
|
20231026,120500,169060290,15150,15190,15190,15150,47
|
|
20231026,120400,168346400,15200,15180,15200,15180,7
|
|
20231026,120300,168240080,15170,15180,15180,15170,47
|
|
20231026,120200,167527080,15190,15190,15190,15190,53
|
|
20231026,120100,166722010,15150,15150,15150,15150,0
|
|
20231026,120000,166722010,15150,15150,15150,15150,0
|
|
20231026,115900,166722010,15150,15180,15180,15150,52
|
|
20231026,115800,165932700,15170,15170,15170,15170,0
|
|
20231026,115700,165932700,15170,15160,15170,15160,2
|
|
20231026,115600,165902370,15160,15160,15160,15160,0
|
|
20231026,115500,165902370,15160,15180,15190,15160,58
|
|
20231026,115400,165021890,15180,15180,15180,15180,0
|
|
20231026,115300,165021890,15180,15180,15180,15180,45
|
|
20231026,115200,164338790,15150,15150,15150,15150,0
|
|
20231026,115100,164338790,15150,15160,15160,15150,50
|
|
20231026,115000,163580830,15150,15170,15170,15150,52
|
|
20231026,114900,162792030,15170,15170,15170,15170,0
|
|
20231026,114800,162792030,15170,15170,15170,15170,3
|
|
20231026,114700,162746520,15170,15170,15170,15170,0
|
|
20231026,114600,162746520,15170,15170,15170,15170,97
|
|
20231026,114500,161275030,15160,15170,15170,15160,100
|
|
20231026,114400,159759020,15160,15190,15190,15160,52
|
|
20231026,114300,158969190,15170,15170,15170,15170,1
|
|
20231026,114200,158954020,15210,15220,15220,15170,49
|
|
20231026,114100,158208300,15160,15230,15230,15160,10
|
|
20231026,114000,158056130,15190,15240,15240,15190,27
|
|
20231026,113900,157644700,15240,15230,15240,15230,21
|
|
20231026,113800,157324860,15160,15270,15270,15160,12
|
|
20231026,113700,157141730,15270,15270,15270,15270,41
|
|
20231026,113600,156515660,15260,15260,15260,15260,0
|
|
20231026,113500,156515660,15260,15270,15270,15260,50
|
|
20231026,113400,155752190,15290,15270,15290,15270,2
|
|
20231026,113300,155721630,15280,15240,15280,15240,355
|
|
20231026,113200,150301570,15250,15250,15250,15250,45
|
|
20231026,113100,149615320,15250,15250,15250,15250,5
|
|
20231026,113000,149539070,15250,15250,15250,15250,46
|
|
20231026,112900,148837570,15250,15250,15250,15250,0
|
|
20231026,112800,148837570,15250,15250,15250,15250,47
|
|
20231026,112700,148120820,15230,15230,15230,15230,0
|
|
20231026,112600,148120820,15230,15260,15260,15230,52
|
|
20231026,112500,147328830,15010,15010,15010,15010,0
|
|
20231026,112400,147328830,15010,15240,15240,15010,3
|
|
20231026,112300,147283540,15240,15230,15250,15040,335
|
|
20231026,112200,142192070,15240,15240,15240,15240,52
|
|
20231026,112100,141399590,15250,15250,15250,15250,0
|
|
20231026,112000,141399590,15250,15250,15250,15250,0
|
|
20231026,111900,141399590,15250,15250,15250,15250,52
|
|
20231026,111800,140606590,15230,15240,15250,15230,210
|
|
20231026,111700,137405590,15240,15240,15240,15240,46
|
|
20231026,111600,136704550,15240,15240,15240,15240,1
|
|
20231026,111500,136689310,15250,15250,15250,15250,4
|
|
20231026,111400,136628310,15240,15230,15240,15230,105
|
|
20231026,111300,135028730,15230,15230,15230,15230,40
|
|
20231026,111200,134419530,15230,15230,15230,15230,140
|
|
20231026,111100,132287330,15230,15230,15230,15230,45
|
|
20231026,111000,131601980,15210,15210,15210,15210,0
|
|
20231026,110900,131601980,15210,15230,15230,15210,94
|
|
20231026,110800,130170400,15240,15240,15240,15240,5
|
|
20231026,110700,130094200,15240,15240,15240,15240,0
|
|
20231026,110600,130094200,15240,15240,15240,15240,0
|
|
20231026,110500,130094200,15240,15240,15240,15240,0
|
|
20231026,110400,130094200,15240,15250,15250,15240,102
|
|
20231026,110300,128539670,15260,15250,15260,15250,6
|
|
20231026,110200,128448160,15260,15260,15260,15260,0
|
|
20231026,110100,128448160,15260,15240,15260,15240,8
|
|
20231026,110000,128326150,15210,15250,15250,15210,18
|
|
20231026,105900,128052070,15230,15230,15230,15230,43
|
|
20231026,105800,127397180,15250,15250,15250,15250,0
|
|
20231026,105700,127397180,15250,15260,15260,15250,52
|
|
20231026,105600,126604110,15260,15250,15260,15250,3
|
|
20231026,105500,126558350,15250,15210,15250,15210,4
|
|
20231026,105400,126497470,15210,15250,15250,15210,74
|
|
20231026,105300,125370620,15250,15260,15260,15250,12
|
|
20231026,105200,125187580,15260,15260,15260,15260,62
|
|
20231026,105100,124241460,15250,15240,15250,15240,112
|
|
20231026,105000,122533860,15250,15230,15250,15230,92
|
|
20231026,104900,121132450,15220,15190,15230,15190,175
|
|
20231026,104800,118473870,15190,15170,15190,15170,210
|
|
20231026,104700,115287130,15170,15170,15170,15170,0
|
|
20231026,104600,115287130,15170,15170,15170,15170,5
|
|
20231026,104500,115211280,15170,15170,15170,15170,0
|
|
20231026,104400,115211280,15170,15170,15170,15170,7
|
|
20231026,104300,115105090,15160,15160,15170,15160,101
|
|
20231026,104200,113573920,15170,15150,15170,15150,51
|
|
20231026,104100,112801250,15150,15100,15150,15090,180
|
|
20231026,104000,110080610,15090,15040,15090,15030,590
|
|
20231026,103900,101195690,15000,15000,15000,15000,0
|
|
20231026,103800,101195690,15000,15000,15000,15000,3
|
|
20231026,103700,101150690,15000,15000,15000,15000,0
|
|
20231026,103600,101150690,15000,15010,15010,15000,37
|
|
20231026,103500,100595580,15000,15000,15000,15000,95
|
|
20231026,103400,99170580,15000,15000,15000,15000,46
|
|
20231026,103300,98480580,14950,14950,14950,14950,0
|
|
20231026,103200,98480580,14950,14950,14950,14950,46
|
|
20231026,103100,97792880,14940,14940,14940,14940,0
|
|
20231026,103000,97792880,14940,14940,14940,14940,45
|
|
20231026,102900,97120580,14930,14930,14930,14930,12
|
|
20231026,102800,96941420,14940,14940,14940,14940,6
|
|
20231026,102700,96851780,14940,14940,14940,14940,46
|
|
20231026,102600,96164540,14930,14930,14930,14930,0
|
|
20231026,102500,96164540,14930,14930,14930,14930,0
|
|
20231026,102400,96164540,14930,14930,14930,14930,0
|
|
20231026,102300,96164540,14930,14930,14930,14930,0
|
|
20231026,102200,96164540,14930,14930,14930,14930,0
|
|
20231026,102100,96164540,14930,14930,14930,14930,0
|
|
20231026,102000,96164540,14930,14940,14940,14930,63
|
|
20231026,101900,95223890,14930,14930,14930,14930,41
|
|
20231026,101800,94611760,14940,14940,14940,14940,0
|
|
20231026,101700,94611760,14940,14940,14940,14940,5
|
|
20231026,101600,94537060,14930,14930,14930,14930,0
|
|
20231026,101500,94537060,14930,14930,14930,14930,0
|
|
20231026,101400,94537060,14930,14930,14930,14930,0
|
|
20231026,101300,94537060,14930,14930,14930,14930,0
|
|
20231026,101200,94537060,14930,14930,14930,14930,0
|
|
20231026,101100,94537060,14930,14930,14930,14930,0
|
|
20231026,101000,94537060,14930,14930,14930,14930,0
|
|
20231026,100900,94537060,14930,14930,14930,14930,0
|
|
20231026,100800,94537060,14930,14930,14930,14930,14
|
|
20231026,100700,94328040,14800,14800,14800,14800,0
|
|
20231026,100600,94328040,14800,14800,14800,14800,500
|
|
20231026,100500,86928040,14950,14950,14950,14950,0
|
|
20231026,100400,86928040,14950,14950,14950,14950,0
|
|
20231026,100300,86928040,14950,14950,14950,14950,0
|
|
20231026,100200,86928040,14950,14900,14950,14700,915
|
|
20231026,100100,73377410,14900,14930,14930,14900,525
|
|
20231026,100000,65553670,14950,14950,14950,14950,0
|
|
20231026,095900,65553670,14950,14970,14970,14940,457
|
|
20231026,095800,58720020,14980,14990,14990,14980,50
|
|
20231026,095700,57970760,15000,15000,15000,15000,0
|
|
20231026,095600,57970760,15000,15000,15000,15000,5
|
|
20231026,095500,57895760,15000,15000,15000,15000,14
|
|
20231026,095400,57685760,15000,15000,15000,15000,152
|
|
20231026,095300,55405760,15000,15000,15000,15000,49
|
|
20231026,095200,54670760,15000,15000,15010,15000,56
|
|
20231026,095100,53830710,15000,15000,15000,15000,49
|
|
20231026,095000,53095710,15000,15000,15000,15000,0
|
|
20231026,094900,53095710,15000,15010,15010,15000,8
|
|
20231026,094800,52975650,15000,15000,15000,15000,0
|
|
20231026,094700,52975650,15000,15000,15000,14990,31
|
|
20231026,094600,52510940,15000,15000,15000,15000,94
|
|
20231026,094500,51100940,15000,15000,15000,15000,3
|
|
20231026,094400,51055940,15000,15000,15000,15000,305
|
|
20231026,094300,46480940,15030,15030,15030,15030,0
|
|
20231026,094200,46480940,15030,15040,15040,15030,23
|
|
20231026,094100,46135240,15040,15040,15040,15040,1
|
|
20231026,094000,46120200,14990,14990,14990,14990,0
|
|
20231026,093900,46120200,14990,14990,14990,14990,0
|
|
20231026,093800,46120200,14990,14990,14990,14990,0
|
|
20231026,093700,46120200,14990,14990,14990,14990,0
|
|
20231026,093600,46120200,14990,14990,14990,14990,0
|
|
20231026,093500,46120200,14990,14990,14990,14990,0
|
|
20231026,093400,46120200,14990,14990,14990,14990,0
|
|
20231026,093300,46120200,14990,14990,14990,14990,1
|
|
20231026,093200,46105210,15040,15040,15040,15040,0
|
|
20231026,093100,46105210,15040,15040,15040,15040,0
|
|
20231026,093000,46105210,15040,15040,15040,15040,0
|
|
20231026,092900,46105210,15040,15020,15040,14980,105
|
|
20231026,092800,44530740,15010,15010,15010,15010,0
|
|
20231026,092700,44530740,15010,15020,15020,15010,59
|
|
20231026,092600,43645140,15040,15040,15040,15040,0
|
|
20231026,092500,43645140,15040,15040,15040,15040,301
|
|
20231026,092400,39118100,15050,15050,15050,15050,0
|
|
20231026,092300,39118100,15050,15050,15050,15050,6
|
|
20231026,092200,39027800,15050,15050,15050,15050,2
|
|
20231026,092100,38997700,15000,15000,15000,15000,0
|
|
20231026,092000,38997700,15000,15010,15020,15000,51
|
|
20231026,091900,38232470,15010,15060,15060,15010,11
|
|
20231026,091800,38067070,15060,15060,15060,15060,7
|
|
20231026,091700,37961650,15060,15060,15060,15060,0
|
|
20231026,091600,37961650,15060,15060,15060,15060,7
|
|
20231026,091500,37856230,15060,15070,15070,15060,2
|
|
20231026,091400,37826100,15080,15080,15080,15080,342
|
|
20231026,091300,32668740,15080,15080,15080,14980,23
|
|
20231026,091200,32323450,15000,15000,15000,15000,0
|
|
20231026,091100,32323450,15000,15000,15000,15000,0
|
|
20231026,091000,32323450,15000,15000,15000,15000,0
|
|
20231026,090900,32323450,15000,15000,15000,15000,0
|
|
20231026,090800,32323450,15000,15080,15080,15000,506
|
|
20231026,090700,24725530,15080,15080,15080,15080,10
|
|
20231026,090600,24574730,15150,15150,15150,15150,0
|
|
20231026,090500,24574730,15150,15170,15170,15000,193
|
|
20231026,090400,21678960,15010,15010,15010,15010,241
|
|
20231026,090300,18061550,15000,15080,15080,15000,295
|
|
20231026,090200,13636140,15020,15070,15070,15000,146
|
|
20231026,090100,11444240,15070,15070,15070,15000,551
|
|
20231026,090000,3161190,15100,15190,15190,15100,209
|