580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183700,98279110,12580,12580,12580,12580,35
|
|
20231016,183600,98279110,12580,12580,12580,12580,0
|
|
20231016,183500,98279110,12580,12580,12580,12580,0
|
|
20231016,183400,98279110,12580,12580,12580,12580,0
|
|
20231016,183300,98279110,12580,12580,12580,12580,0
|
|
20231016,183200,98279110,12580,12580,12580,12580,0
|
|
20231016,183100,98279110,12580,12580,12580,12580,0
|
|
20231016,183000,98279110,12580,12580,12580,12580,0
|
|
20231016,182900,98279110,12580,12580,12580,12580,0
|
|
20231016,182800,98279110,12580,12580,12580,12580,0
|
|
20231016,182700,98279110,12580,12580,12580,12580,0
|
|
20231016,182600,98279110,12580,12580,12580,12580,0
|
|
20231016,182500,98279110,12580,12580,12580,12580,0
|
|
20231016,182400,98279110,12580,12580,12580,12580,0
|
|
20231016,182300,98279110,12580,12580,12580,12580,0
|
|
20231016,182200,98279110,12580,12580,12580,12580,0
|
|
20231016,182100,98279110,12580,12580,12580,12580,0
|
|
20231016,182000,98279110,12580,12580,12580,12580,0
|
|
20231016,181900,98279110,12580,12580,12580,12580,0
|
|
20231016,181800,98279110,12580,12580,12580,12580,0
|
|
20231016,181700,98279110,12580,12580,12580,12580,0
|
|
20231016,181600,98279110,12580,12580,12580,12580,0
|
|
20231016,181500,98279110,12580,12580,12580,12580,0
|
|
20231016,181400,98279110,12580,12580,12580,12580,0
|
|
20231016,181300,98279110,12580,12580,12580,12580,0
|
|
20231016,181200,98279110,12580,12580,12580,12580,0
|
|
20231016,181100,98279110,12580,12580,12580,12580,0
|
|
20231016,181000,98279110,12580,12580,12580,12580,0
|
|
20231016,180900,98279110,12580,12580,12580,12580,0
|
|
20231016,180800,98279110,12580,12580,12580,12580,0
|
|
20231016,180700,98279110,12580,12580,12580,12580,35
|
|
20231016,180600,98279110,12580,12580,12580,12580,0
|
|
20231016,180500,98279110,12580,12580,12580,12580,0
|
|
20231016,180400,98279110,12580,12580,12580,12580,0
|
|
20231016,180300,98279110,12580,12580,12580,12580,0
|
|
20231016,180200,98279110,12580,12580,12580,12580,0
|
|
20231016,180100,98279110,12580,12580,12580,12580,0
|
|
20231016,180000,98279110,12580,12580,12580,12580,0
|
|
20231016,175900,98279110,12580,12580,12580,12580,0
|
|
20231016,175800,98279110,12580,12580,12580,12580,0
|
|
20231016,175700,98279110,12580,12580,12580,12580,0
|
|
20231016,175600,98279110,12580,12580,12580,12580,0
|
|
20231016,175500,98279110,12580,12580,12580,12580,0
|
|
20231016,175400,98279110,12580,12580,12580,12580,0
|
|
20231016,175300,98279110,12580,12580,12580,12580,0
|
|
20231016,175200,98279110,12580,12580,12580,12580,0
|
|
20231016,175100,98279110,12580,12580,12580,12580,0
|
|
20231016,175000,98279110,12580,12580,12580,12580,0
|
|
20231016,174900,98279110,12580,12580,12580,12580,0
|
|
20231016,174800,98279110,12580,12580,12580,12580,0
|
|
20231016,174700,98279110,12580,12580,12580,12580,0
|
|
20231016,174600,98279110,12580,12580,12580,12580,0
|
|
20231016,174500,98279110,12580,12580,12580,12580,0
|
|
20231016,174400,98279110,12580,12580,12580,12580,0
|
|
20231016,174300,98279110,12580,12580,12580,12580,0
|
|
20231016,174200,98279110,12580,12580,12580,12580,0
|
|
20231016,174100,98279110,12580,12580,12580,12580,0
|
|
20231016,174000,98279110,12580,12580,12580,12580,0
|
|
20231016,173900,98279110,12580,12580,12580,12580,0
|
|
20231016,173800,98279110,12580,12580,12580,12580,0
|
|
20231016,173700,98279110,12580,12580,12580,12580,35
|
|
20231016,173600,98279110,12580,12580,12580,12580,0
|
|
20231016,173500,98279110,12580,12580,12580,12580,0
|
|
20231016,173400,98279110,12580,12580,12580,12580,0
|
|
20231016,173300,98279110,12580,12580,12580,12580,0
|
|
20231016,173200,98279110,12580,12580,12580,12580,0
|
|
20231016,173100,98279110,12580,12580,12580,12580,0
|
|
20231016,173000,98279110,12580,12580,12580,12580,0
|
|
20231016,172900,98279110,12580,12580,12580,12580,0
|
|
20231016,172800,98279110,12580,12580,12580,12580,0
|
|
20231016,172700,98279110,12580,12580,12580,12580,0
|
|
20231016,172600,98279110,12580,12580,12580,12580,0
|
|
20231016,172500,98279110,12580,12580,12580,12580,0
|
|
20231016,172400,98279110,12580,12580,12580,12580,0
|
|
20231016,172300,98279110,12580,12580,12580,12580,0
|
|
20231016,172200,98279110,12580,12580,12580,12580,0
|
|
20231016,172100,98279110,12580,12580,12580,12580,0
|
|
20231016,172000,98279110,12580,12580,12580,12580,0
|
|
20231016,171900,98279110,12580,12580,12580,12580,0
|
|
20231016,171800,98279110,12580,12580,12580,12580,0
|
|
20231016,171700,98279110,12580,12580,12580,12580,0
|
|
20231016,171600,98279110,12580,12580,12580,12580,0
|
|
20231016,171500,98279110,12580,12580,12580,12580,0
|
|
20231016,171400,98279110,12580,12580,12580,12580,0
|
|
20231016,171300,98279110,12580,12580,12580,12580,0
|
|
20231016,171200,98279110,12580,12580,12580,12580,0
|
|
20231016,171100,98279110,12580,12580,12580,12580,0
|
|
20231016,171000,98279110,12580,12580,12580,12580,0
|
|
20231016,170900,98279110,12580,12580,12580,12580,0
|
|
20231016,170800,98279110,12580,12580,12580,12580,0
|
|
20231016,170700,98279110,12580,12580,12580,12580,35
|
|
20231016,170600,98279110,12580,12580,12580,12580,0
|
|
20231016,170500,98279110,12580,12580,12580,12580,0
|
|
20231016,170400,98279110,12580,12580,12580,12580,0
|
|
20231016,170300,98279110,12580,12580,12580,12580,0
|
|
20231016,170200,98279110,12580,12580,12580,12580,0
|
|
20231016,170100,98279110,12580,12580,12580,12580,0
|
|
20231016,170000,98279110,12580,12580,12580,12580,0
|
|
20231016,165900,98279110,12580,12580,12580,12580,0
|
|
20231016,165800,98279110,12580,12580,12580,12580,0
|
|
20231016,165700,98279110,12580,12580,12580,12580,0
|
|
20231016,165600,98279110,12580,12580,12580,12580,0
|
|
20231016,165500,98279110,12580,12580,12580,12580,0
|
|
20231016,165400,98279110,12580,12580,12580,12580,0
|
|
20231016,165300,98279110,12580,12580,12580,12580,0
|
|
20231016,165200,98279110,12580,12580,12580,12580,0
|
|
20231016,165100,98279110,12580,12580,12580,12580,0
|
|
20231016,165000,98279110,12580,12580,12580,12580,0
|
|
20231016,164900,98279110,12580,12580,12580,12580,0
|
|
20231016,164800,98279110,12580,12580,12580,12580,0
|
|
20231016,164700,98279110,12580,12580,12580,12580,0
|
|
20231016,164600,98279110,12580,12580,12580,12580,0
|
|
20231016,164500,98279110,12580,12580,12580,12580,0
|
|
20231016,164400,98279110,12580,12580,12580,12580,0
|
|
20231016,164300,98279110,12580,12580,12580,12580,0
|
|
20231016,164200,98279110,12580,12580,12580,12580,0
|
|
20231016,164100,98279110,12580,12580,12580,12580,0
|
|
20231016,164000,98279110,12580,12580,12580,12580,0
|
|
20231016,163900,98279110,12580,12580,12580,12580,0
|
|
20231016,163800,98279110,12580,12580,12580,12580,0
|
|
20231016,163700,98279110,12580,12580,12580,12580,35
|
|
20231016,163600,98279110,12580,12580,12580,12580,0
|
|
20231016,163500,98279110,12580,12580,12580,12580,0
|
|
20231016,163400,98279110,12580,12580,12580,12580,0
|
|
20231016,163300,98279110,12580,12580,12580,12580,0
|
|
20231016,163200,98279110,12580,12580,12580,12580,0
|
|
20231016,163100,98279110,12580,12580,12580,12580,0
|
|
20231016,163000,98279110,12580,12580,12580,12580,0
|
|
20231016,162900,98279110,12580,12580,12580,12580,0
|
|
20231016,162800,98279110,12580,12580,12580,12580,0
|
|
20231016,162700,98279110,12580,12580,12580,12580,0
|
|
20231016,162600,98279110,12580,12580,12580,12580,0
|
|
20231016,162500,98279110,12580,12580,12580,12580,0
|
|
20231016,162400,98279110,12580,12580,12580,12580,0
|
|
20231016,162300,98279110,12580,12580,12580,12580,0
|
|
20231016,162200,98279110,12580,12580,12580,12580,0
|
|
20231016,162100,98279110,12580,12580,12580,12580,0
|
|
20231016,162000,98279110,12580,12580,12580,12580,0
|
|
20231016,161900,98279110,12580,12580,12580,12580,0
|
|
20231016,161800,98279110,12580,12580,12580,12580,0
|
|
20231016,161700,98279110,12580,12580,12580,12580,0
|
|
20231016,161600,98279110,12580,12580,12580,12580,0
|
|
20231016,161500,98279110,12580,12580,12580,12580,0
|
|
20231016,161400,98279110,12580,12580,12580,12580,0
|
|
20231016,161300,98279110,12580,12580,12580,12580,0
|
|
20231016,161200,98279110,12580,12580,12580,12580,0
|
|
20231016,161100,98279110,12580,12580,12580,12580,0
|
|
20231016,161000,98279110,12580,12580,12580,12580,0
|
|
20231016,160900,98279110,12580,12580,12580,12580,0
|
|
20231016,160800,98279110,12580,12580,12580,12580,0
|
|
20231016,160700,98279110,12580,12580,12580,12580,35
|
|
20231016,160600,98279110,12580,12580,12580,12580,0
|
|
20231016,160500,98279110,12580,12580,12580,12580,0
|
|
20231016,160400,98279110,12580,12580,12580,12580,0
|
|
20231016,160300,98279110,12580,12580,12580,12580,0
|
|
20231016,160200,98279110,12580,12580,12580,12580,0
|
|
20231016,160100,98279110,12580,12580,12580,12580,0
|
|
20231016,160000,98279110,12580,12580,12580,12580,0
|
|
20231016,155900,98279110,12580,12580,12580,12580,0
|
|
20231016,155800,98279110,12580,12580,12580,12580,0
|
|
20231016,155700,98279110,12580,12580,12580,12580,0
|
|
20231016,155600,98279110,12580,12580,12580,12580,0
|
|
20231016,155500,98279110,12580,12580,12580,12580,0
|
|
20231016,155400,98279110,12580,12580,12580,12580,0
|
|
20231016,155300,98279110,12580,12580,12580,12580,0
|
|
20231016,155200,98279110,12580,12580,12580,12580,0
|
|
20231016,155100,98279110,12580,12580,12580,12580,0
|
|
20231016,155000,98279110,12580,12580,12580,12580,0
|
|
20231016,154900,98279110,12580,12580,12580,12580,0
|
|
20231016,154800,98279110,12580,12580,12580,12580,0
|
|
20231016,154700,98279110,12580,12580,12580,12580,0
|
|
20231016,154600,98279110,12580,12580,12580,12580,0
|
|
20231016,154500,98279110,12580,12580,12580,12580,0
|
|
20231016,154400,98279110,12580,12580,12580,12580,0
|
|
20231016,154300,98279110,12580,12580,12580,12580,0
|
|
20231016,154200,98279110,12580,12580,12580,12580,0
|
|
20231016,154100,98279110,12580,12580,12580,12580,0
|
|
20231016,154000,98279110,12580,12580,12580,12580,0
|
|
20231016,153900,98279110,12580,12580,12580,12580,0
|
|
20231016,153800,98279110,12580,12580,12580,12580,0
|
|
20231016,153700,98279110,12580,12580,12580,12580,35
|
|
20231016,153600,98279110,12580,12580,12580,12580,0
|
|
20231016,153500,98279110,12580,12580,12580,12580,0
|
|
20231016,153400,98279110,12580,12580,12580,12580,0
|
|
20231016,153300,98279110,12580,12580,12580,12580,0
|
|
20231016,153200,98279110,12580,12580,12580,12580,0
|
|
20231016,153100,98279110,12580,12580,12580,12580,0
|
|
20231016,153000,98279110,12580,12580,12580,12580,35
|
|
20231016,152900,97838810,12580,12580,12580,12580,0
|
|
20231016,152800,97838810,12580,12580,12580,12580,0
|
|
20231016,152700,97838810,12580,12580,12580,12580,0
|
|
20231016,152600,97838810,12580,12580,12580,12580,0
|
|
20231016,152500,97838810,12580,12580,12580,12580,0
|
|
20231016,152400,97838810,12580,12580,12580,12580,0
|
|
20231016,152300,97838810,12580,12580,12580,12580,0
|
|
20231016,152200,97838810,12580,12580,12580,12580,0
|
|
20231016,152100,97838810,12580,12580,12580,12580,0
|
|
20231016,152000,97838810,12580,12580,12580,12580,0
|
|
20231016,151900,97838810,12580,12580,12580,12580,61
|
|
20231016,151800,97071430,12580,12580,12580,12580,0
|
|
20231016,151700,97071430,12580,12580,12580,12580,0
|
|
20231016,151600,97071430,12580,12580,12580,12580,0
|
|
20231016,151500,97071430,12580,12580,12580,12580,0
|
|
20231016,151400,97071430,12580,12580,12580,12580,0
|
|
20231016,151300,97071430,12580,12580,12580,12580,0
|
|
20231016,151200,97071430,12580,12580,12580,12580,14
|
|
20231016,151100,96895310,12530,12530,12530,12530,0
|
|
20231016,151000,96895310,12530,12530,12530,12530,0
|
|
20231016,150900,96895310,12530,12530,12530,12530,0
|
|
20231016,150800,96895310,12530,12530,12530,12530,0
|
|
20231016,150700,96895310,12530,12530,12530,12530,0
|
|
20231016,150600,96895310,12530,12530,12530,12530,1
|
|
20231016,150500,96882780,12570,12570,12570,12570,0
|
|
20231016,150400,96882780,12570,12570,12570,12570,0
|
|
20231016,150300,96882780,12570,12570,12570,12570,0
|
|
20231016,150200,96882780,12570,12570,12570,12570,0
|
|
20231016,150100,96882780,12570,12570,12570,12570,0
|
|
20231016,150000,96882780,12570,12580,12580,12570,22
|
|
20231016,145900,96606120,12570,12580,12580,12570,3
|
|
20231016,145800,96568400,12580,12580,12580,12580,0
|
|
20231016,145700,96568400,12580,12580,12580,12580,13
|
|
20231016,145600,96404860,12570,12570,12570,12570,0
|
|
20231016,145500,96404860,12570,12570,12570,12570,0
|
|
20231016,145400,96404860,12570,12570,12570,12570,1
|
|
20231016,145300,96392290,12580,12580,12580,12580,0
|
|
20231016,145200,96392290,12580,12580,12580,12580,1
|
|
20231016,145100,96379710,12580,12580,12580,12580,13
|
|
20231016,145000,96216170,12570,12570,12570,12570,20
|
|
20231016,144900,95964770,12580,12580,12580,12580,0
|
|
20231016,144800,95964770,12580,12580,12580,12580,12
|
|
20231016,144700,95813810,12570,12570,12570,12570,0
|
|
20231016,144600,95813810,12570,12570,12570,12570,2
|
|
20231016,144500,95788670,12590,12590,12590,12590,13
|
|
20231016,144400,95625000,12570,12570,12570,12570,10
|
|
20231016,144300,95499300,12590,12590,12590,12590,0
|
|
20231016,144200,95499300,12590,12590,12590,12590,13
|
|
20231016,144100,95335630,12570,12570,12570,12570,0
|
|
20231016,144000,95335630,12570,12570,12570,12570,1
|
|
20231016,143900,95323060,12590,12590,12590,12590,13
|
|
20231016,143800,95159390,12580,12580,12580,12580,1
|
|
20231016,143700,95146810,12590,12590,12590,12590,0
|
|
20231016,143600,95146810,12590,12580,12590,12580,13
|
|
20231016,143500,94983150,12580,12580,12580,12580,0
|
|
20231016,143400,94983150,12580,12580,12580,12580,0
|
|
20231016,143300,94983150,12580,12580,12580,12580,12
|
|
20231016,143200,94832190,12570,12570,12570,12570,0
|
|
20231016,143100,94832190,12570,12570,12570,12570,2
|
|
20231016,143000,94807050,12580,12580,12580,12580,12
|
|
20231016,142900,94656090,12580,12580,12580,12580,0
|
|
20231016,142800,94656090,12580,12580,12580,12580,0
|
|
20231016,142700,94656090,12580,12580,12580,12580,13
|
|
20231016,142600,94492550,12570,12570,12570,12570,0
|
|
20231016,142500,94492550,12570,12570,12570,12570,0
|
|
20231016,142400,94492550,12570,12590,12590,12570,13
|
|
20231016,142300,94328900,12590,12590,12590,12590,1
|
|
20231016,142200,94316310,12590,12590,12590,12590,0
|
|
20231016,142100,94316310,12590,12590,12590,12590,13
|
|
20231016,142000,94152640,12570,12570,12570,12570,1
|
|
20231016,141900,94140070,12590,12590,12590,12590,0
|
|
20231016,141800,94140070,12590,12590,12590,12590,12
|
|
20231016,141700,93988990,12590,12590,12590,12590,0
|
|
20231016,141600,93988990,12590,12590,12590,12590,0
|
|
20231016,141500,93988990,12590,12590,12590,12590,13
|
|
20231016,141400,93825320,12590,12590,12590,12590,0
|
|
20231016,141300,93825320,12590,12590,12590,12590,1
|
|
20231016,141200,93812730,12590,12570,12590,12570,13
|
|
20231016,141100,93649080,12590,12590,12590,12590,0
|
|
20231016,141000,93649080,12590,12590,12590,12590,70
|
|
20231016,140900,92767780,12570,12600,12600,12570,14
|
|
20231016,140800,92591410,12590,12590,12590,12590,0
|
|
20231016,140700,92591410,12590,12580,12590,12580,1175
|
|
20231016,140600,77801160,12590,12580,12590,12580,1773
|
|
20231016,140500,55488590,12580,12570,12580,12570,694
|
|
20231016,140400,46759490,12570,12570,12570,12570,1
|
|
20231016,140300,46746920,12560,12560,12560,12560,13
|
|
20231016,140200,46583640,12570,12540,12570,12540,250
|
|
20231016,140100,43445910,12560,12560,12560,12560,0
|
|
20231016,140000,43445910,12560,12540,12560,12540,313
|
|
20231016,135900,39514650,12550,12550,12550,12550,0
|
|
20231016,135800,39514650,12550,12550,12550,12550,120
|
|
20231016,135700,38008650,12540,12540,12540,12540,2
|
|
20231016,135600,37983570,12550,12550,12550,12550,0
|
|
20231016,135500,37983570,12550,12550,12550,12550,0
|
|
20231016,135400,37983570,12550,12550,12550,12550,13
|
|
20231016,135300,37820420,12550,12550,12550,12550,0
|
|
20231016,135200,37820420,12550,12550,12550,12550,0
|
|
20231016,135100,37820420,12550,12550,12550,12550,13
|
|
20231016,135000,37657270,12540,12540,12540,12540,144
|
|
20231016,134900,35851510,12560,12560,12560,12560,0
|
|
20231016,134800,35851510,12560,12550,12560,12550,13
|
|
20231016,134700,35688240,12550,12550,12550,12550,0
|
|
20231016,134600,35688240,12550,12550,12550,12550,19
|
|
20231016,134500,35449790,12550,12550,12550,12550,13
|
|
20231016,134400,35286640,12550,12550,12550,12550,1
|
|
20231016,134300,35274090,12540,12540,12540,12540,4
|
|
20231016,134200,35223930,12550,12540,12550,12540,13
|
|
20231016,134100,35060790,12550,12550,12550,12550,0
|
|
20231016,134000,35060790,12550,12540,12550,12540,57
|
|
20231016,133900,34345450,12550,12550,12550,12550,13
|
|
20231016,133800,34182300,12540,12540,12540,12540,0
|
|
20231016,133700,34182300,12540,12540,12540,12540,0
|
|
20231016,133600,34182300,12540,12540,12540,12540,2
|
|
20231016,133500,34157220,12530,12550,12550,12530,51
|
|
20231016,133400,33518170,12530,12550,12550,12530,157
|
|
20231016,133300,31550900,12550,12540,12550,12540,313
|
|
20231016,133200,27623950,12540,12540,12540,12540,0
|
|
20231016,133100,27623950,12540,12540,12540,12540,0
|
|
20231016,133000,27623950,12540,12540,12540,12540,12
|
|
20231016,132900,27473470,12530,12530,12530,12530,0
|
|
20231016,132800,27473470,12530,12530,12530,12530,10
|
|
20231016,132700,27348170,12530,12530,12530,12530,122
|
|
20231016,132600,25819510,12530,12530,12530,12530,0
|
|
20231016,132500,25819510,12530,12530,12530,12530,1
|
|
20231016,132400,25806980,12530,12500,12530,12500,13
|
|
20231016,132300,25644120,12520,12520,12520,12520,0
|
|
20231016,132200,25644120,12520,12520,12520,12520,0
|
|
20231016,132100,25644120,12520,12520,12520,12520,13
|
|
20231016,132000,25481360,12500,12500,12500,12500,1
|
|
20231016,131900,25468860,12530,12530,12530,12530,0
|
|
20231016,131800,25468860,12530,12530,12530,12530,12
|
|
20231016,131700,25318500,12530,12530,12530,12530,0
|
|
20231016,131600,25318500,12530,12530,12530,12530,0
|
|
20231016,131500,25318500,12530,12520,12530,12520,14
|
|
20231016,131400,25143090,12520,12520,12520,12520,0
|
|
20231016,131300,25143090,12520,12520,12520,12520,12
|
|
20231016,131200,24992850,12510,12510,12510,12510,0
|
|
20231016,131100,24992850,12510,12510,12510,12510,10
|
|
20231016,131000,24867750,12530,12530,12530,12530,13
|
|
20231016,130900,24704860,12520,12520,12520,12520,0
|
|
20231016,130800,24704860,12520,12520,12520,12520,0
|
|
20231016,130700,24704860,12520,12520,12520,12520,12
|
|
20231016,130600,24554620,12530,12530,12530,12530,1
|
|
20231016,130500,24542090,12530,12530,12530,12530,0
|
|
20231016,130400,24542090,12530,12530,12530,12530,13
|
|
20231016,130300,24379200,12520,12520,12520,12520,0
|
|
20231016,130200,24379200,12520,12520,12520,12520,0
|
|
20231016,130100,24379200,12520,12520,12520,12520,12
|
|
20231016,130000,24228960,12500,12500,12500,12500,2
|
|
20231016,125900,24203960,12530,12530,12530,12530,0
|
|
20231016,125800,24203960,12530,12530,12530,12530,13
|
|
20231016,125700,24041070,12530,12530,12530,12530,0
|
|
20231016,125600,24041070,12530,12530,12530,12530,1
|
|
20231016,125500,24028540,12510,12510,12510,12510,12
|
|
20231016,125400,23878420,12520,12520,12520,12520,0
|
|
20231016,125300,23878420,12520,12520,12520,12520,0
|
|
20231016,125200,23878420,12520,12520,12520,12520,13
|
|
20231016,125100,23715660,12520,12520,12520,12520,0
|
|
20231016,125000,23715660,12520,12520,12520,12520,0
|
|
20231016,124900,23715660,12520,12520,12520,12520,12
|
|
20231016,124800,23565420,12520,12520,12520,12520,0
|
|
20231016,124700,23565420,12520,12520,12520,12520,0
|
|
20231016,124600,23565420,12520,12510,12520,12510,14
|
|
20231016,124500,23390270,12520,12520,12520,12520,0
|
|
20231016,124400,23390270,12520,12520,12520,12520,0
|
|
20231016,124300,23390270,12520,12520,12520,12520,12
|
|
20231016,124200,23240030,12520,12520,12520,12520,0
|
|
20231016,124100,23240030,12520,12520,12520,12520,0
|
|
20231016,124000,23240030,12520,12490,12520,12490,14
|
|
20231016,123900,23064780,12520,12520,12520,12520,0
|
|
20231016,123800,23064780,12520,12520,12520,12520,0
|
|
20231016,123700,23064780,12520,12520,12520,12520,12
|
|
20231016,123600,22914540,12520,12490,12520,12490,163
|
|
20231016,123500,20878640,12520,12520,12520,12520,0
|
|
20231016,123400,20878640,12520,12520,12520,12520,13
|
|
20231016,123300,20715880,12490,12490,12490,12490,0
|
|
20231016,123200,20715880,12490,12490,12490,12490,2
|
|
20231016,123100,20690900,12520,12520,12520,12520,12
|
|
20231016,123000,20540660,12490,12490,12490,12490,0
|
|
20231016,122900,20540660,12490,12490,12490,12490,171
|
|
20231016,122800,18404870,12520,12520,12520,12520,13
|
|
20231016,122700,18242110,12510,12510,12510,12510,57
|
|
20231016,122600,17529040,12500,12500,12500,12500,0
|
|
20231016,122500,17529040,12500,12500,12500,12500,12
|
|
20231016,122400,17379040,12510,12510,12510,12510,0
|
|
20231016,122300,17379040,12510,12510,12510,12510,0
|
|
20231016,122200,17379040,12510,12480,12510,12480,25
|
|
20231016,122100,17066650,12480,12480,12480,12480,0
|
|
20231016,122000,17066650,12480,12510,12510,12480,73
|
|
20231016,121900,16155010,12510,12510,12510,12510,12
|
|
20231016,121800,16004890,12520,12520,12520,12520,0
|
|
20231016,121700,16004890,12520,12520,12520,12520,1
|
|
20231016,121600,15992370,12520,12470,12520,12470,14
|
|
20231016,121500,15817140,12500,12500,12500,12500,3
|
|
20231016,121400,15779640,12500,12500,12500,12500,3
|
|
20231016,121300,15742140,12510,12500,12510,12500,19
|
|
20231016,121200,15504520,12470,12470,12470,12470,1
|
|
20231016,121100,15492050,12470,12480,12480,12470,100
|
|
20231016,121000,14244790,12520,12520,12520,12520,13
|
|
20231016,120900,14082030,12520,12520,12520,12520,0
|
|
20231016,120800,14082030,12520,12520,12520,12520,0
|
|
20231016,120700,14082030,12520,12520,12520,12520,13
|
|
20231016,120600,13919270,12510,12510,12510,12510,0
|
|
20231016,120500,13919270,12510,12510,12510,12510,0
|
|
20231016,120400,13919270,12510,12510,12510,12510,13
|
|
20231016,120300,13756640,12520,12520,12520,12520,0
|
|
20231016,120200,13756640,12520,12520,12520,12520,0
|
|
20231016,120100,13756640,12520,12520,12520,12520,12
|
|
20231016,120000,13606400,12510,12510,12510,12510,1
|
|
20231016,115900,13593890,12510,12510,12510,12510,13
|
|
20231016,115800,13431260,12510,12510,12510,12510,2
|
|
20231016,115700,13406240,12520,12520,12520,12520,0
|
|
20231016,115600,13406240,12520,12520,12520,12520,0
|
|
20231016,115500,13406240,12520,12520,12520,12520,12
|
|
20231016,115400,13256000,12520,12520,12520,12520,0
|
|
20231016,115300,13256000,12520,12520,12520,12520,0
|
|
20231016,115200,13256000,12520,12520,12520,12520,13
|
|
20231016,115100,13093240,12520,12520,12520,12520,0
|
|
20231016,115000,13093240,12520,12520,12520,12520,0
|
|
20231016,114900,13093240,12520,12520,12520,12520,12
|
|
20231016,114800,12943000,12520,12480,12520,12480,2
|
|
20231016,114700,12918000,12520,12520,12520,12520,0
|
|
20231016,114600,12918000,12520,12520,12520,12520,13
|
|
20231016,114500,12755240,12510,12510,12510,12510,0
|
|
20231016,114400,12755240,12510,12510,12510,12510,0
|
|
20231016,114300,12755240,12510,12510,12510,12510,12
|
|
20231016,114200,12605120,12520,12520,12520,12520,0
|
|
20231016,114100,12605120,12520,12520,12520,12520,0
|
|
20231016,114000,12605120,12520,12480,12520,12480,14
|
|
20231016,113900,12429880,12520,12520,12520,12520,0
|
|
20231016,113800,12429880,12520,12510,12520,12510,10
|
|
20231016,113700,12304690,12510,12510,12510,12510,12
|
|
20231016,113600,12154570,12520,12520,12520,12520,0
|
|
20231016,113500,12154570,12520,12520,12520,12520,5
|
|
20231016,113400,12091970,12520,12520,12520,12520,13
|
|
20231016,113300,11929210,12520,12520,12520,12520,0
|
|
20231016,113200,11929210,12520,12520,12520,12520,0
|
|
20231016,113100,11929210,12520,12520,12520,12520,12
|
|
20231016,113000,11778970,12520,12520,12520,12520,0
|
|
20231016,112900,11778970,12520,12520,12520,12520,1
|
|
20231016,112800,11766450,12520,12480,12520,12480,14
|
|
20231016,112700,11591210,12510,12510,12510,12510,0
|
|
20231016,112600,11591210,12510,12510,12510,12510,12
|
|
20231016,112500,11441090,12480,12480,12480,12480,0
|
|
20231016,112400,11441090,12480,12480,12480,12480,1
|
|
20231016,112300,11428610,12480,12510,12510,12480,14
|
|
20231016,112200,11253500,12480,12480,12480,12480,6
|
|
20231016,112100,11178620,12480,12480,12480,12480,4
|
|
20231016,112000,11128700,12520,12480,12520,12480,13
|
|
20231016,111900,10965980,12520,12520,12520,12520,1
|
|
20231016,111800,10953460,12510,12510,12510,12510,0
|
|
20231016,111700,10953460,12510,12510,12510,12510,13
|
|
20231016,111600,10790830,12480,12480,12480,12480,0
|
|
20231016,111500,10790830,12480,12480,12480,12480,0
|
|
20231016,111400,10790830,12480,12510,12510,12480,13
|
|
20231016,111300,10628230,12510,12510,12510,12510,0
|
|
20231016,111200,10628230,12510,12510,12510,12510,0
|
|
20231016,111100,10628230,12510,12510,12510,12510,13
|
|
20231016,111000,10465600,12510,12510,12510,12510,0
|
|
20231016,110900,10465600,12510,12510,12510,12510,1
|
|
20231016,110800,10453090,12510,12510,12510,12510,12
|
|
20231016,110700,10302970,12510,12510,12510,12510,0
|
|
20231016,110600,10302970,12510,12510,12510,12510,0
|
|
20231016,110500,10302970,12510,12480,12510,12480,14
|
|
20231016,110400,10127860,12500,12500,12500,12500,0
|
|
20231016,110300,10127860,12500,12500,12500,12500,0
|
|
20231016,110200,10127860,12500,12500,12500,12500,0
|
|
20231016,110100,10127860,12500,12500,12500,12500,0
|
|
20231016,110000,10127860,12500,12480,12500,12480,3
|
|
20231016,105900,10090400,12510,12510,12510,12510,5
|
|
20231016,105800,10027850,12510,12510,12510,12510,0
|
|
20231016,105700,10027850,12510,12510,12510,12510,0
|
|
20231016,105600,10027850,12510,12510,12510,12510,0
|
|
20231016,105500,10027850,12510,12510,12510,12510,0
|
|
20231016,105400,10027850,12510,12510,12510,12510,0
|
|
20231016,105300,10027850,12510,12510,12510,12510,0
|
|
20231016,105200,10027850,12510,12510,12510,12510,0
|
|
20231016,105100,10027850,12510,12510,12510,12510,0
|
|
20231016,105000,10027850,12510,12510,12510,12510,0
|
|
20231016,104900,10027850,12510,12510,12510,12510,0
|
|
20231016,104800,10027850,12510,12510,12510,12510,0
|
|
20231016,104700,10027850,12510,12510,12510,12510,0
|
|
20231016,104600,10027850,12510,12510,12510,12510,0
|
|
20231016,104500,10027850,12510,12510,12510,12510,0
|
|
20231016,104400,10027850,12510,12510,12510,12510,0
|
|
20231016,104300,10027850,12510,12510,12510,12510,0
|
|
20231016,104200,10027850,12510,12510,12510,12510,0
|
|
20231016,104100,10027850,12510,12510,12510,12510,0
|
|
20231016,104000,10027850,12510,12510,12510,12510,0
|
|
20231016,103900,10027850,12510,12510,12510,12510,0
|
|
20231016,103800,10027850,12510,12510,12510,12510,1
|
|
20231016,103700,10015340,12480,12480,12480,12480,0
|
|
20231016,103600,10015340,12480,12480,12480,12480,0
|
|
20231016,103500,10015340,12480,12480,12480,12480,0
|
|
20231016,103400,10015340,12480,12480,12480,12480,0
|
|
20231016,103300,10015340,12480,12480,12480,12480,0
|
|
20231016,103200,10015340,12480,12480,12480,12480,0
|
|
20231016,103100,10015340,12480,12480,12480,12480,0
|
|
20231016,103000,10015340,12480,12480,12480,12480,0
|
|
20231016,102900,10015340,12480,12480,12480,12480,0
|
|
20231016,102800,10015340,12480,12480,12480,12480,0
|
|
20231016,102700,10015340,12480,12480,12480,12480,0
|
|
20231016,102600,10015340,12480,12480,12480,12480,0
|
|
20231016,102500,10015340,12480,12470,12480,12470,295
|
|
20231016,102400,6336140,12470,12470,12470,12470,0
|
|
20231016,102300,6336140,12470,12470,12470,12470,0
|
|
20231016,102200,6336140,12470,12470,12470,12470,0
|
|
20231016,102100,6336140,12470,12470,12470,12470,0
|
|
20231016,102000,6336140,12470,12470,12470,12470,0
|
|
20231016,101900,6336140,12470,12460,12470,12460,7
|
|
20231016,101800,6248910,12460,12460,12460,12460,0
|
|
20231016,101700,6248910,12460,12460,12460,12460,0
|
|
20231016,101600,6248910,12460,12460,12460,12460,0
|
|
20231016,101500,6248910,12460,12460,12460,12460,0
|
|
20231016,101400,6248910,12460,12460,12460,12460,0
|
|
20231016,101300,6248910,12460,12460,12460,12460,0
|
|
20231016,101200,6248910,12460,12460,12460,12460,0
|
|
20231016,101100,6248910,12460,12460,12460,12460,0
|
|
20231016,101000,6248910,12460,12460,12460,12460,3
|
|
20231016,100900,6211530,12470,12470,12470,12470,0
|
|
20231016,100800,6211530,12470,12470,12470,12470,0
|
|
20231016,100700,6211530,12470,12470,12470,12470,0
|
|
20231016,100600,6211530,12470,12470,12470,12470,0
|
|
20231016,100500,6211530,12470,12470,12470,12470,0
|
|
20231016,100400,6211530,12470,12470,12470,12470,0
|
|
20231016,100300,6211530,12470,12470,12470,12470,0
|
|
20231016,100200,6211530,12470,12470,12470,12470,0
|
|
20231016,100100,6211530,12470,12460,12470,12460,7
|
|
20231016,100000,6124300,12480,12480,12480,12480,0
|
|
20231016,095900,6124300,12480,12480,12480,12480,0
|
|
20231016,095800,6124300,12480,12480,12480,12480,0
|
|
20231016,095700,6124300,12480,12480,12480,12480,0
|
|
20231016,095600,6124300,12480,12480,12480,12480,1
|
|
20231016,095500,6111820,12480,12480,12480,12480,0
|
|
20231016,095400,6111820,12480,12480,12480,12480,0
|
|
20231016,095300,6111820,12480,12480,12480,12480,0
|
|
20231016,095200,6111820,12480,12480,12480,12480,0
|
|
20231016,095100,6111820,12480,12480,12480,12480,0
|
|
20231016,095000,6111820,12480,12480,12480,12480,16
|
|
20231016,094900,5912140,12460,12460,12460,12460,0
|
|
20231016,094800,5912140,12460,12460,12460,12460,216
|
|
20231016,094700,3220780,12460,12460,12460,12460,0
|
|
20231016,094600,3220780,12460,12460,12460,12460,1
|
|
20231016,094500,3208320,12460,12460,12460,12460,0
|
|
20231016,094400,3208320,12460,12460,12460,12460,0
|
|
20231016,094300,3208320,12460,12460,12460,12460,0
|
|
20231016,094200,3208320,12460,12460,12460,12460,0
|
|
20231016,094100,3208320,12460,12460,12460,12460,0
|
|
20231016,094000,3208320,12460,12460,12460,12460,0
|
|
20231016,093900,3208320,12460,12460,12460,12460,0
|
|
20231016,093800,3208320,12460,12460,12460,12460,0
|
|
20231016,093700,3208320,12460,12470,12470,12460,2
|
|
20231016,093600,3183390,12480,12480,12480,12470,5
|
|
20231016,093500,3121000,12480,12480,12480,12480,5
|
|
20231016,093400,3058600,12480,12520,12520,12480,3
|
|
20231016,093300,3021080,12480,12480,12480,12480,0
|
|
20231016,093200,3021080,12480,12480,12480,12480,0
|
|
20231016,093100,3021080,12480,12480,12480,12480,0
|
|
20231016,093000,3021080,12480,12480,12480,12480,0
|
|
20231016,092900,3021080,12480,12480,12480,12480,0
|
|
20231016,092800,3021080,12480,12480,12480,12480,8
|
|
20231016,092700,2921240,12480,12480,12480,12480,0
|
|
20231016,092600,2921240,12480,12480,12480,12480,0
|
|
20231016,092500,2921240,12480,12480,12480,12480,201
|
|
20231016,092400,412760,12480,12480,12480,12480,4
|
|
20231016,092300,362840,12480,12480,12480,12480,0
|
|
20231016,092200,362840,12480,12480,12480,12480,0
|
|
20231016,092100,362840,12480,12480,12480,12480,11
|
|
20231016,092000,225560,12540,12540,12540,12540,0
|
|
20231016,091900,225560,12540,12540,12540,12540,0
|
|
20231016,091800,225560,12540,12540,12540,12540,3
|
|
20231016,091700,187940,12540,12540,12540,12540,0
|
|
20231016,091600,187940,12540,12540,12540,12540,0
|
|
20231016,091500,187940,12540,12540,12540,12540,0
|
|
20231016,091400,187940,12540,12540,12540,12540,0
|
|
20231016,091300,187940,12540,12540,12540,12540,0
|
|
20231016,091200,187940,12540,12540,12540,12540,4
|
|
20231016,091100,137780,12540,12540,12540,12540,2
|
|
20231016,091000,112700,12540,12540,12540,12540,0
|
|
20231016,090900,112700,12540,12540,12540,12540,1
|
|
20231016,090800,100160,12550,12550,12550,12550,0
|
|
20231016,090700,100160,12550,12550,12550,12550,0
|
|
20231016,090600,100160,12550,12550,12550,12550,0
|
|
20231016,090500,100160,12550,12550,12550,12550,0
|
|
20231016,090400,100160,12550,12550,12550,12550,0
|
|
20231016,090300,100160,12550,12550,12550,12550,5
|
|
20231016,090200,37410,12470,12470,12470,12470,0
|
|
20231016,090100,37410,12470,12470,12470,12470,0
|
|
20231016,090000,37410,12470,12470,12470,12470,3
|