578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,183500,265548480,12220,12220,12220,12220,1625
|
|
20231026,183400,265548480,12220,12220,12220,12220,0
|
|
20231026,183300,265548480,12220,12220,12220,12220,0
|
|
20231026,183200,265548480,12220,12220,12220,12220,0
|
|
20231026,183100,265548480,12220,12220,12220,12220,0
|
|
20231026,183000,265548480,12220,12220,12220,12220,0
|
|
20231026,182900,265548480,12220,12220,12220,12220,0
|
|
20231026,182800,265548480,12220,12220,12220,12220,0
|
|
20231026,182700,265548480,12220,12220,12220,12220,0
|
|
20231026,182600,265548480,12220,12220,12220,12220,0
|
|
20231026,182500,265548480,12220,12220,12220,12220,0
|
|
20231026,182400,265548480,12220,12220,12220,12220,0
|
|
20231026,182300,265548480,12220,12220,12220,12220,0
|
|
20231026,182200,265548480,12220,12220,12220,12220,0
|
|
20231026,182100,265548480,12220,12220,12220,12220,0
|
|
20231026,182000,265548480,12220,12220,12220,12220,0
|
|
20231026,181900,265548480,12220,12220,12220,12220,0
|
|
20231026,181800,265548480,12220,12220,12220,12220,0
|
|
20231026,181700,265548480,12220,12220,12220,12220,0
|
|
20231026,181600,265548480,12220,12220,12220,12220,0
|
|
20231026,181500,265548480,12220,12220,12220,12220,0
|
|
20231026,181400,265548480,12220,12220,12220,12220,0
|
|
20231026,181300,265548480,12220,12220,12220,12220,0
|
|
20231026,181200,265548480,12220,12220,12220,12220,0
|
|
20231026,181100,265548480,12220,12220,12220,12220,0
|
|
20231026,181000,265548480,12220,12220,12220,12220,0
|
|
20231026,180900,265548480,12220,12220,12220,12220,0
|
|
20231026,180800,265548480,12220,12220,12220,12220,0
|
|
20231026,180700,265548480,12220,12220,12220,12220,0
|
|
20231026,180600,265548480,12220,12220,12220,12220,0
|
|
20231026,180500,265548480,12220,12220,12220,12220,1625
|
|
20231026,180400,265548480,12220,12220,12220,12220,0
|
|
20231026,180300,265548480,12220,12220,12220,12220,0
|
|
20231026,180200,265548480,12220,12220,12220,12220,0
|
|
20231026,180100,265548480,12220,12220,12220,12220,0
|
|
20231026,180000,265548480,12220,12220,12220,12220,0
|
|
20231026,175900,265548480,12220,12220,12220,12220,0
|
|
20231026,175800,265548480,12220,12220,12220,12220,0
|
|
20231026,175700,265548480,12220,12220,12220,12220,0
|
|
20231026,175600,265548480,12220,12220,12220,12220,0
|
|
20231026,175500,265548480,12220,12220,12220,12220,0
|
|
20231026,175400,265548480,12220,12220,12220,12220,0
|
|
20231026,175300,265548480,12220,12220,12220,12220,0
|
|
20231026,175200,265548480,12220,12220,12220,12220,0
|
|
20231026,175100,265548480,12220,12220,12220,12220,0
|
|
20231026,175000,265548480,12220,12220,12220,12220,0
|
|
20231026,174900,265548480,12220,12220,12220,12220,0
|
|
20231026,174800,265548480,12220,12220,12220,12220,0
|
|
20231026,174700,265548480,12220,12220,12220,12220,0
|
|
20231026,174600,265548480,12220,12220,12220,12220,0
|
|
20231026,174500,265548480,12220,12220,12220,12220,0
|
|
20231026,174400,265548480,12220,12220,12220,12220,0
|
|
20231026,174300,265548480,12220,12220,12220,12220,0
|
|
20231026,174200,265548480,12220,12220,12220,12220,0
|
|
20231026,174100,265548480,12220,12220,12220,12220,0
|
|
20231026,174000,265548480,12220,12220,12220,12220,0
|
|
20231026,173900,265548480,12220,12220,12220,12220,0
|
|
20231026,173800,265548480,12220,12220,12220,12220,0
|
|
20231026,173700,265548480,12220,12220,12220,12220,0
|
|
20231026,173600,265548480,12220,12220,12220,12220,0
|
|
20231026,173500,265548480,12220,12220,12220,12220,1625
|
|
20231026,173400,265548480,12220,12220,12220,12220,0
|
|
20231026,173300,265548480,12220,12220,12220,12220,0
|
|
20231026,173200,265548480,12220,12220,12220,12220,0
|
|
20231026,173100,265548480,12220,12220,12220,12220,0
|
|
20231026,173000,265548480,12220,12220,12220,12220,0
|
|
20231026,172900,265548480,12220,12220,12220,12220,0
|
|
20231026,172800,265548480,12220,12220,12220,12220,0
|
|
20231026,172700,265548480,12220,12220,12220,12220,0
|
|
20231026,172600,265548480,12220,12220,12220,12220,0
|
|
20231026,172500,265548480,12220,12220,12220,12220,0
|
|
20231026,172400,265548480,12220,12220,12220,12220,0
|
|
20231026,172300,265548480,12220,12220,12220,12220,0
|
|
20231026,172200,265548480,12220,12220,12220,12220,0
|
|
20231026,172100,265548480,12220,12220,12220,12220,0
|
|
20231026,172000,265548480,12220,12220,12220,12220,0
|
|
20231026,171900,265548480,12220,12220,12220,12220,0
|
|
20231026,171800,265548480,12220,12220,12220,12220,0
|
|
20231026,171700,265548480,12220,12220,12220,12220,0
|
|
20231026,171600,265548480,12220,12220,12220,12220,0
|
|
20231026,171500,265548480,12220,12220,12220,12220,0
|
|
20231026,171400,265548480,12220,12220,12220,12220,0
|
|
20231026,171300,265548480,12220,12220,12220,12220,0
|
|
20231026,171200,265548480,12220,12220,12220,12220,0
|
|
20231026,171100,265548480,12220,12220,12220,12220,0
|
|
20231026,171000,265548480,12220,12220,12220,12220,0
|
|
20231026,170900,265548480,12220,12220,12220,12220,0
|
|
20231026,170800,265548480,12220,12220,12220,12220,0
|
|
20231026,170700,265548480,12220,12220,12220,12220,0
|
|
20231026,170600,265548480,12220,12220,12220,12220,0
|
|
20231026,170500,265548480,12220,12220,12220,12220,1625
|
|
20231026,170400,265548480,12220,12220,12220,12220,0
|
|
20231026,170300,265548480,12220,12220,12220,12220,0
|
|
20231026,170200,265548480,12220,12220,12220,12220,0
|
|
20231026,170100,265548480,12220,12220,12220,12220,0
|
|
20231026,170000,265548480,12220,12220,12220,12220,0
|
|
20231026,165900,265548480,12220,12220,12220,12220,0
|
|
20231026,165800,265548480,12220,12220,12220,12220,0
|
|
20231026,165700,265548480,12220,12220,12220,12220,0
|
|
20231026,165600,265548480,12220,12220,12220,12220,0
|
|
20231026,165500,265548480,12220,12220,12220,12220,0
|
|
20231026,165400,265548480,12220,12220,12220,12220,0
|
|
20231026,165300,265548480,12220,12220,12220,12220,0
|
|
20231026,165200,265548480,12220,12220,12220,12220,0
|
|
20231026,165100,265548480,12220,12220,12220,12220,0
|
|
20231026,165000,265548480,12220,12220,12220,12220,0
|
|
20231026,164900,265548480,12220,12220,12220,12220,0
|
|
20231026,164800,265548480,12220,12220,12220,12220,0
|
|
20231026,164700,265548480,12220,12220,12220,12220,0
|
|
20231026,164600,265548480,12220,12220,12220,12220,0
|
|
20231026,164500,265548480,12220,12220,12220,12220,0
|
|
20231026,164400,265548480,12220,12220,12220,12220,0
|
|
20231026,164300,265548480,12220,12220,12220,12220,0
|
|
20231026,164200,265548480,12220,12220,12220,12220,0
|
|
20231026,164100,265548480,12220,12220,12220,12220,0
|
|
20231026,164000,265548480,12220,12220,12220,12220,0
|
|
20231026,163900,265548480,12220,12220,12220,12220,0
|
|
20231026,163800,265548480,12220,12220,12220,12220,0
|
|
20231026,163700,265548480,12220,12220,12220,12220,0
|
|
20231026,163600,265548480,12220,12220,12220,12220,0
|
|
20231026,163500,265548480,12220,12220,12220,12220,1625
|
|
20231026,163400,265548480,12220,12220,12220,12220,0
|
|
20231026,163300,265548480,12220,12220,12220,12220,0
|
|
20231026,163200,265548480,12220,12220,12220,12220,0
|
|
20231026,163100,265548480,12220,12220,12220,12220,0
|
|
20231026,163000,265548480,12220,12220,12220,12220,0
|
|
20231026,162900,265548480,12220,12220,12220,12220,0
|
|
20231026,162800,265548480,12220,12220,12220,12220,0
|
|
20231026,162700,265548480,12220,12220,12220,12220,0
|
|
20231026,162600,265548480,12220,12220,12220,12220,0
|
|
20231026,162500,265548480,12220,12220,12220,12220,0
|
|
20231026,162400,265548480,12220,12220,12220,12220,0
|
|
20231026,162300,265548480,12220,12220,12220,12220,0
|
|
20231026,162200,265548480,12220,12220,12220,12220,0
|
|
20231026,162100,265548480,12220,12220,12220,12220,0
|
|
20231026,162000,265548480,12220,12220,12220,12220,0
|
|
20231026,161900,265548480,12220,12220,12220,12220,0
|
|
20231026,161800,265548480,12220,12220,12220,12220,0
|
|
20231026,161700,265548480,12220,12220,12220,12220,0
|
|
20231026,161600,265548480,12220,12220,12220,12220,0
|
|
20231026,161500,265548480,12220,12220,12220,12220,0
|
|
20231026,161400,265548480,12220,12220,12220,12220,0
|
|
20231026,161300,265548480,12220,12220,12220,12220,0
|
|
20231026,161200,265548480,12220,12220,12220,12220,0
|
|
20231026,161100,265548480,12220,12220,12220,12220,0
|
|
20231026,161000,265548480,12220,12220,12220,12220,0
|
|
20231026,160900,265548480,12220,12220,12220,12220,0
|
|
20231026,160800,265548480,12220,12220,12220,12220,0
|
|
20231026,160700,265548480,12220,12220,12220,12220,0
|
|
20231026,160600,265548480,12220,12220,12220,12220,0
|
|
20231026,160500,265548480,12220,12220,12220,12220,1625
|
|
20231026,160400,265548480,12220,12220,12220,12220,0
|
|
20231026,160300,265548480,12220,12220,12220,12220,0
|
|
20231026,160200,265548480,12220,12220,12220,12220,0
|
|
20231026,160100,265548480,12220,12220,12220,12220,0
|
|
20231026,160000,265548480,12220,12220,12220,12220,0
|
|
20231026,155900,265548480,12220,12220,12220,12220,0
|
|
20231026,155800,265548480,12220,12220,12220,12220,0
|
|
20231026,155700,265548480,12220,12220,12220,12220,0
|
|
20231026,155600,265548480,12220,12220,12220,12220,0
|
|
20231026,155500,265548480,12220,12220,12220,12220,0
|
|
20231026,155400,265548480,12220,12220,12220,12220,0
|
|
20231026,155300,265548480,12220,12220,12220,12220,0
|
|
20231026,155200,265548480,12220,12220,12220,12220,0
|
|
20231026,155100,265548480,12220,12220,12220,12220,0
|
|
20231026,155000,265548480,12220,12220,12220,12220,0
|
|
20231026,154900,265548480,12220,12220,12220,12220,0
|
|
20231026,154800,265548480,12220,12220,12220,12220,0
|
|
20231026,154700,265548480,12220,12220,12220,12220,0
|
|
20231026,154600,265548480,12220,12220,12220,12220,0
|
|
20231026,154500,265548480,12220,12220,12220,12220,0
|
|
20231026,154400,265548480,12220,12220,12220,12220,0
|
|
20231026,154300,265548480,12220,12220,12220,12220,0
|
|
20231026,154200,265548480,12220,12220,12220,12220,0
|
|
20231026,154100,265548480,12220,12220,12220,12220,0
|
|
20231026,154000,265548480,12220,12220,12220,12220,0
|
|
20231026,153900,265548480,12220,12220,12220,12220,0
|
|
20231026,153800,265548480,12220,12220,12220,12220,0
|
|
20231026,153700,265548480,12220,12220,12220,12220,0
|
|
20231026,153600,265548480,12220,12220,12220,12220,0
|
|
20231026,153500,265548480,12220,12220,12220,12220,1625
|
|
20231026,153400,265548480,12220,12220,12220,12220,0
|
|
20231026,153300,265548480,12220,12220,12220,12220,0
|
|
20231026,153200,265548480,12220,12220,12220,12220,0
|
|
20231026,153100,265548480,12220,12220,12220,12220,0
|
|
20231026,153000,265548480,12220,12220,12220,12220,1625
|
|
20231026,152900,245690980,12300,12300,12300,12300,0
|
|
20231026,152800,245690980,12300,12300,12300,12300,0
|
|
20231026,152700,245690980,12300,12300,12300,12300,0
|
|
20231026,152600,245690980,12300,12300,12300,12300,0
|
|
20231026,152500,245690980,12300,12300,12300,12300,0
|
|
20231026,152400,245690980,12300,12300,12300,12300,0
|
|
20231026,152300,245690980,12300,12300,12300,12300,0
|
|
20231026,152200,245690980,12300,12300,12300,12300,0
|
|
20231026,152100,245690980,12300,12300,12300,12300,0
|
|
20231026,152000,245690980,12300,12300,12300,12300,0
|
|
20231026,151900,245690980,12300,12300,12300,12270,7
|
|
20231026,151800,245604970,12290,12290,12290,12290,6
|
|
20231026,151700,245531230,12290,12300,12300,12290,10
|
|
20231026,151600,245408320,12300,12300,12300,12300,4
|
|
20231026,151500,245359120,12280,12300,12300,12280,1482
|
|
20231026,151400,227151780,12300,12310,12320,12300,191
|
|
20231026,151300,224802120,12320,12320,12320,12320,6
|
|
20231026,151200,224728200,12320,12320,12320,12320,9
|
|
20231026,151100,224617320,12320,12320,12320,12320,11
|
|
20231026,151000,224481800,12320,12310,12320,12310,5
|
|
20231026,150900,224420210,12310,12320,12320,12300,68
|
|
20231026,150800,223583540,12320,12320,12320,12320,0
|
|
20231026,150700,223583540,12320,12330,12330,12320,15
|
|
20231026,150600,223398680,12330,12330,12330,12330,0
|
|
20231026,150500,223398680,12330,12330,12330,12330,4
|
|
20231026,150400,223349360,12330,12330,12330,12330,4
|
|
20231026,150300,223300040,12330,12330,12330,12330,11
|
|
20231026,150200,223164410,12330,12340,12340,12320,91
|
|
20231026,150100,222042590,12340,12340,12340,12340,0
|
|
20231026,150000,222042590,12340,12330,12340,12330,11
|
|
20231026,145900,221906860,12330,12330,12330,12330,246
|
|
20231026,145800,218873680,12330,12330,12330,12330,4
|
|
20231026,145700,218824360,12330,12330,12330,12330,11
|
|
20231026,145600,218688730,12320,12320,12320,12320,5
|
|
20231026,145500,218627130,12330,12330,12330,12330,4
|
|
20231026,145400,218577810,12330,12310,12330,12310,7
|
|
20231026,145300,218491600,12310,12330,12330,12310,52
|
|
20231026,145200,217851360,12330,12330,12330,12330,0
|
|
20231026,145100,217851360,12330,12320,12330,12320,6
|
|
20231026,145000,217777400,12330,12330,12330,12330,11
|
|
20231026,144900,217641770,12330,12330,12330,12330,1
|
|
20231026,144800,217629440,12330,12330,12330,12330,6
|
|
20231026,144700,217555460,12330,12330,12330,12330,7
|
|
20231026,144600,217469150,12330,12320,12330,12320,5
|
|
20231026,144500,217407510,12320,12320,12320,12320,0
|
|
20231026,144400,217407510,12320,12320,12320,12320,20
|
|
20231026,144300,217161110,12310,12320,12320,12310,6
|
|
20231026,144200,217087210,12310,12310,12310,12310,4
|
|
20231026,144100,217037970,12320,12320,12320,12320,10
|
|
20231026,144000,216914770,12320,12320,12320,12320,0
|
|
20231026,143900,216914770,12320,12320,12320,12320,4
|
|
20231026,143800,216865490,12320,12320,12320,12320,4
|
|
20231026,143700,216816210,12320,12320,12320,12320,6
|
|
20231026,143600,216742290,12320,12320,12320,12320,3
|
|
20231026,143500,216705330,12320,12320,12320,12320,0
|
|
20231026,143400,216705330,12320,12320,12320,12320,11
|
|
20231026,143300,216569810,12310,12320,12320,12310,7
|
|
20231026,143200,216483630,12320,12320,12320,12320,3
|
|
20231026,143100,216446670,12320,12320,12320,12320,11
|
|
20231026,143000,216311150,12320,12320,12320,12320,0
|
|
20231026,142900,216311150,12320,12320,12320,12320,10
|
|
20231026,142800,216187950,12320,12330,12330,12320,89
|
|
20231026,142700,215090900,12320,12330,12330,12320,74
|
|
20231026,142600,214179180,12330,12330,12330,12330,3
|
|
20231026,142500,214142190,12330,12330,12330,12330,2
|
|
20231026,142400,214117530,12330,12330,12330,12330,10
|
|
20231026,142300,213994230,12330,12330,12330,12330,0
|
|
20231026,142200,213994230,12330,12330,12340,12330,10
|
|
20231026,142100,213870890,12340,12340,12340,12340,7
|
|
20231026,142000,213784510,12340,12340,12340,12340,3
|
|
20231026,141900,213747490,12340,12340,12340,12340,4
|
|
20231026,141800,213698130,12340,12340,12340,12340,8
|
|
20231026,141700,213599410,12340,12340,12340,12340,3
|
|
20231026,141600,213562390,12340,12340,12340,12340,0
|
|
20231026,141500,213562390,12340,12340,12340,12340,19
|
|
20231026,141400,213327930,12330,12340,12340,12330,4
|
|
20231026,141300,213278580,12340,12340,12340,12340,1
|
|
20231026,141200,213266240,12340,12330,12340,12330,5
|
|
20231026,141100,213204550,12340,12330,12340,12330,5
|
|
20231026,141000,213142890,12330,12320,12330,12320,10
|
|
20231026,140900,213019640,12330,12330,12330,12330,0
|
|
20231026,140800,213019640,12330,12330,12330,12330,12
|
|
20231026,140700,212871680,12330,12330,12330,12330,4
|
|
20231026,140600,212822360,12330,12330,12330,12330,0
|
|
20231026,140500,212822360,12330,12320,12330,12320,14
|
|
20231026,140400,212649790,12330,12330,12330,12330,0
|
|
20231026,140300,212649790,12330,12340,12340,12330,14
|
|
20231026,140200,212477120,12340,12340,12340,12340,3
|
|
20231026,140100,212440100,12340,12340,12340,12340,7
|
|
20231026,140000,212353720,12340,12340,12340,12340,4
|
|
20231026,135900,212304360,12340,12340,12340,12340,0
|
|
20231026,135800,212304360,12340,12340,12340,12340,7
|
|
20231026,135700,212217980,12320,12320,12320,12320,0
|
|
20231026,135600,212217980,12320,12330,12330,12320,5
|
|
20231026,135500,212156340,12330,12330,12330,12330,10
|
|
20231026,135400,212033040,12330,12330,12330,12330,0
|
|
20231026,135300,212033040,12330,12330,12330,12330,3
|
|
20231026,135200,211996050,12330,12340,12340,12330,11
|
|
20231026,135100,211860350,12340,12340,12340,12340,11
|
|
20231026,135000,211724610,12350,12350,12350,12350,3
|
|
20231026,134900,211687560,12320,12320,12320,12320,0
|
|
20231026,134800,211687560,12320,12320,12320,12320,6
|
|
20231026,134700,211613640,12330,12330,12330,12330,1
|
|
20231026,134600,211601310,12330,12320,12330,12320,390
|
|
20231026,134500,206796450,12320,12320,12320,12320,7
|
|
20231026,134400,206710210,12320,12310,12320,12310,8
|
|
20231026,134300,206611700,12320,12320,12320,12320,4
|
|
20231026,134200,206562420,12320,12320,12320,12320,6
|
|
20231026,134100,206488500,12320,12320,12320,12320,4
|
|
20231026,134000,206439220,12310,12310,12310,12310,5
|
|
20231026,133900,206377670,12320,12320,12320,12320,11
|
|
20231026,133800,206242150,12320,12320,12320,12320,0
|
|
20231026,133700,206242150,12320,12320,12320,12320,3
|
|
20231026,133600,206205190,12320,12320,12320,12320,4
|
|
20231026,133500,206155910,12320,12320,12320,12320,7
|
|
20231026,133400,206069670,12320,12310,12320,12310,94
|
|
20231026,133300,204911690,12320,12320,12320,12320,0
|
|
20231026,133200,204911690,12320,12320,12320,12320,15
|
|
20231026,133100,204726890,12320,12320,12320,12320,5
|
|
20231026,133000,204665290,12310,12310,12310,12310,0
|
|
20231026,132900,204665290,12310,12350,12350,12310,664
|
|
20231026,132800,196484270,12350,12350,12350,12350,2
|
|
20231026,132700,196459570,12350,12350,12350,12350,4
|
|
20231026,132600,196410170,12350,12360,12360,12350,109
|
|
20231026,132500,195063950,12360,12360,12360,12360,3
|
|
20231026,132400,195026870,12360,12360,12360,12360,4
|
|
20231026,132300,194977430,12350,12350,12350,12350,5
|
|
20231026,132200,194915680,12340,12360,12360,12340,308
|
|
20231026,132100,191114700,12360,12360,12360,12360,0
|
|
20231026,132000,191114700,12360,12350,12360,12350,5
|
|
20231026,131900,191052910,12350,12360,12360,12350,19
|
|
20231026,131800,190818140,12360,12360,12360,12360,0
|
|
20231026,131700,190818140,12360,12360,12360,12360,3
|
|
20231026,131600,190781060,12360,12360,12360,12360,7
|
|
20231026,131500,190694540,12360,12360,12360,12360,4
|
|
20231026,131400,190645100,12360,12360,12360,12360,1
|
|
20231026,131300,190632740,12360,12360,12360,12360,9
|
|
20231026,131200,190521500,12360,12360,12360,12360,5
|
|
20231026,131100,190459700,12360,12360,12360,12360,4
|
|
20231026,131000,190410260,12360,12360,12360,12360,3
|
|
20231026,130900,190373180,12360,12370,12370,12360,228
|
|
20231026,130800,187555040,12380,12380,12380,12380,1
|
|
20231026,130700,187542660,12370,12370,12370,12370,5
|
|
20231026,130600,187480810,12370,12380,12380,12370,26
|
|
20231026,130500,187159000,12390,12380,12390,12380,303
|
|
20231026,130400,183407830,12400,12390,12400,12390,6
|
|
20231026,130300,183333480,12400,12400,12400,12400,11
|
|
20231026,130200,183197080,12400,12400,12400,12400,0
|
|
20231026,130100,183197080,12400,12400,12400,12400,3
|
|
20231026,130000,183159880,12390,12390,12390,12390,6
|
|
20231026,125900,183085540,12390,12390,12390,12390,4
|
|
20231026,125800,183035980,12400,12400,12400,12400,0
|
|
20231026,125700,183035980,12400,12390,12400,12390,3
|
|
20231026,125600,182998790,12390,12390,12400,12390,25
|
|
20231026,125500,182689000,12400,12400,12400,12400,4
|
|
20231026,125400,182639400,12400,12400,12400,12400,0
|
|
20231026,125300,182639400,12400,12400,12400,12400,10
|
|
20231026,125200,182515400,12400,12400,12400,12400,1
|
|
20231026,125100,182503000,12390,12380,12390,12380,524
|
|
20231026,125000,176015790,12380,12390,12390,12380,1417
|
|
20231026,124900,158473260,12390,12380,12390,12380,503
|
|
20231026,124800,152246090,12390,12400,12400,12390,6
|
|
20231026,124700,152171740,12390,12380,12390,12380,501
|
|
20231026,124600,145969350,12380,12390,12390,12380,2894
|
|
20231026,124500,110141520,12390,12390,12390,12390,2
|
|
20231026,124400,110116740,12390,12400,12400,12390,5
|
|
20231026,124300,110054750,12400,12400,12400,12400,7
|
|
20231026,124200,109967950,12400,12390,12400,12390,3
|
|
20231026,124100,109930770,12380,12400,12400,12380,504
|
|
20231026,124000,103691130,12400,12400,12400,12400,6
|
|
20231026,123900,103616730,12400,12390,12400,12380,65
|
|
20231026,123800,102811950,12400,12400,12400,12400,0
|
|
20231026,123700,102811950,12400,12400,12400,12400,10
|
|
20231026,123600,102687950,12400,12400,12400,12400,7
|
|
20231026,123500,102601150,12400,12400,12400,12400,1
|
|
20231026,123400,102588750,12400,12400,12400,12400,1
|
|
20231026,123300,102576350,12390,12380,12390,12380,10
|
|
20231026,123200,102452480,12390,12390,12390,12390,5
|
|
20231026,123100,102390530,12380,12380,12380,12380,3
|
|
20231026,123000,102353390,12390,12380,12390,12380,18
|
|
20231026,122900,102130440,12380,12390,12390,12380,7
|
|
20231026,122800,102043740,12380,12380,12390,12380,5
|
|
20231026,122700,101981830,12390,12390,12390,12390,11
|
|
20231026,122600,101845540,12380,12380,12380,12380,3
|
|
20231026,122500,101808400,12390,12380,12390,12380,6
|
|
20231026,122400,101734090,12380,12390,12390,12380,19
|
|
20231026,122300,101498710,12380,12380,12380,12380,3
|
|
20231026,122200,101461570,12390,12390,12390,12390,3
|
|
20231026,122100,101424400,12380,12380,12380,12380,7
|
|
20231026,122000,101337740,12390,12390,12400,12380,15
|
|
20231026,121900,101151910,12390,12390,12390,12390,0
|
|
20231026,121800,101151910,12390,12390,12390,12390,6
|
|
20231026,121700,101077570,12400,12390,12400,12390,9
|
|
20231026,121600,100966000,12390,12390,12390,12390,0
|
|
20231026,121500,100966000,12390,12380,12390,12380,270
|
|
20231026,121400,97623380,12380,12410,12410,12380,139
|
|
20231026,121300,95902250,12410,12400,12410,12400,7
|
|
20231026,121200,95815410,12400,12410,12410,12400,7
|
|
20231026,121100,95728570,12400,12400,12400,12400,3
|
|
20231026,121000,95691370,12400,12400,12400,12400,0
|
|
20231026,120900,95691370,12400,12400,12400,12400,4
|
|
20231026,120800,95641770,12400,12400,12400,12400,3
|
|
20231026,120700,95604570,12410,12400,12410,12400,9
|
|
20231026,120600,95492910,12420,12400,12420,12400,4
|
|
20231026,120500,95443290,12410,12410,12410,12410,4
|
|
20231026,120400,95393650,12400,12390,12410,12380,152
|
|
20231026,120300,93511770,12400,12410,12410,12400,5
|
|
20231026,120200,93449730,12410,12410,12410,12410,1
|
|
20231026,120100,93437320,12420,12420,12420,12410,13
|
|
20231026,120000,93275890,12420,12410,12420,12410,5
|
|
20231026,115900,93213820,12420,12420,12420,12420,9
|
|
20231026,115800,93102040,12420,12420,12420,12410,16
|
|
20231026,115700,92903380,12420,12410,12420,12410,12
|
|
20231026,115600,92754400,12430,12420,12430,12420,12
|
|
20231026,115500,92605300,12420,12410,12420,12410,4
|
|
20231026,115400,92555630,12430,12430,12430,12420,19
|
|
20231026,115300,92319490,12420,12420,12420,12420,10
|
|
20231026,115200,92195290,12420,12420,12420,12420,6
|
|
20231026,115100,92120770,12430,12430,12430,12420,20
|
|
20231026,115000,91872190,12420,12420,12420,12380,17
|
|
20231026,114900,91661360,12430,12420,12430,12420,16
|
|
20231026,114800,91462510,12430,12430,12430,12420,17
|
|
20231026,114700,91251210,12420,12420,12420,12420,3
|
|
20231026,114600,91213950,12430,12420,12430,12420,11
|
|
20231026,114500,91077270,12420,12420,12420,12420,11
|
|
20231026,114400,90940650,12430,12430,12430,12420,11
|
|
20231026,114300,90803950,12420,12420,12420,12380,27
|
|
20231026,114200,90469230,12430,12430,12430,12430,9
|
|
20231026,114100,90357360,12420,12430,12430,12420,51
|
|
20231026,114000,89723900,12430,12420,12430,12420,111
|
|
20231026,113900,88345200,12430,12420,12430,12420,15
|
|
20231026,113800,88158770,12430,12420,12430,12420,59
|
|
20231026,113700,87425430,12430,12430,12430,12430,8
|
|
20231026,113600,87325990,12420,12430,12440,12420,26
|
|
20231026,113500,87002840,12420,12420,12420,12420,3
|
|
20231026,113400,86965580,12430,12430,12430,12430,6
|
|
20231026,113300,86891000,12440,12440,12440,12380,27
|
|
20231026,113200,86555640,12450,12450,12450,12450,10
|
|
20231026,113100,86431140,12450,12440,12450,12440,19
|
|
20231026,113000,86194710,12440,12440,12440,12430,16
|
|
20231026,112900,85995680,12450,12440,12450,12440,12
|
|
20231026,112800,85846310,12440,12440,12440,12440,13
|
|
20231026,112700,85684590,12440,12440,12440,12440,11
|
|
20231026,112600,85547750,12440,12440,12440,12440,5
|
|
20231026,112500,85485550,12440,12420,12440,12420,17
|
|
20231026,112400,85274130,12420,12410,12420,12410,2
|
|
20231026,112300,85249300,12410,12410,12410,12410,166
|
|
20231026,112200,83189240,12380,12440,12450,12380,664
|
|
20231026,112100,74957580,12450,12450,12450,12450,8
|
|
20231026,112000,74857980,12450,12450,12450,12450,10
|
|
20231026,111900,74733480,12450,12450,12450,12450,8
|
|
20231026,111800,74633880,12450,12450,12450,12450,45
|
|
20231026,111700,74073630,12440,12440,12440,12440,10
|
|
20231026,111600,73949230,12440,12430,12440,12430,11
|
|
20231026,111500,73812440,12440,12430,12440,12430,30
|
|
20231026,111400,73439320,12440,12440,12440,12440,7
|
|
20231026,111300,73352240,12440,12440,12440,12440,12
|
|
20231026,111200,73202960,12440,12440,12440,12430,23
|
|
20231026,111100,72916930,12440,12440,12440,12440,12
|
|
20231026,111000,72767650,12440,12440,12440,12440,16
|
|
20231026,110900,72568610,12440,12440,12440,12440,9
|
|
20231026,110800,72456650,12440,12440,12440,12400,15
|
|
20231026,110700,72270300,12450,12450,12450,12450,9
|
|
20231026,110600,72158250,12450,12450,12450,12450,9
|
|
20231026,110500,72046200,12450,12450,12450,12450,17
|
|
20231026,110400,71834550,12450,12450,12450,12450,8
|
|
20231026,110300,71734950,12450,12450,12450,12450,11
|
|
20231026,110200,71598000,12450,12450,12450,12450,13
|
|
20231026,110100,71436150,12450,12440,12450,12440,9
|
|
20231026,110000,71324150,12440,12430,12440,12430,9
|
|
20231026,105900,71212210,12440,12430,12440,12430,20
|
|
20231026,105800,70963570,12430,12430,12430,12430,10
|
|
20231026,105700,70839270,12430,12430,12430,12430,9
|
|
20231026,105600,70727400,12430,12430,12430,12430,7
|
|
20231026,105500,70640390,12430,12430,12430,12430,8
|
|
20231026,105400,70540950,12430,12430,12430,12420,9
|
|
20231026,105300,70429120,12440,12440,12440,12440,9
|
|
20231026,105200,70317160,12450,12450,12450,12450,10
|
|
20231026,105100,70192660,12450,12450,12450,12450,19
|
|
20231026,105000,69956110,12450,12450,12450,12450,5
|
|
20231026,104900,69893860,12450,12450,12450,12450,7
|
|
20231026,104800,69806710,12450,12450,12450,12450,8
|
|
20231026,104700,69707110,12450,12450,12450,12450,8
|
|
20231026,104600,69607510,12450,12450,12450,12440,16
|
|
20231026,104500,69408320,12450,12450,12450,12450,11
|
|
20231026,104400,69271370,12450,12450,12450,12450,7
|
|
20231026,104300,69184220,12450,12450,12450,12450,9
|
|
20231026,104200,69072170,12450,12440,12450,12440,7
|
|
20231026,104100,68985080,12450,12460,12460,12450,10
|
|
20231026,104000,68860490,12460,12460,12460,12460,7
|
|
20231026,103900,68773270,12460,12460,12460,12460,7
|
|
20231026,103800,68686050,12460,12460,12460,12460,7
|
|
20231026,103700,68598830,12460,12460,12460,12460,8
|
|
20231026,103600,68499150,12440,12450,12450,12440,72
|
|
20231026,103500,67602760,12450,12450,12450,12450,8
|
|
20231026,103400,67503160,12450,12450,12450,12450,6
|
|
20231026,103300,67428460,12450,12450,12450,12450,9
|
|
20231026,103200,67316410,12440,12420,12440,12420,198
|
|
20231026,103100,64856830,12420,12420,12420,12420,8
|
|
20231026,103000,64757470,12420,12420,12420,12420,7
|
|
20231026,102900,64670530,12420,12420,12420,12420,9
|
|
20231026,102800,64558750,12420,12420,12420,12420,6
|
|
20231026,102700,64484230,12420,12420,12420,12420,8
|
|
20231026,102600,64384870,12410,12420,12420,12410,12
|
|
20231026,102500,64235880,12420,12420,12420,12420,8
|
|
20231026,102400,64136520,12420,12420,12420,12410,10
|
|
20231026,102300,64012350,12420,12420,12420,12420,8
|
|
20231026,102200,63912990,12420,12420,12420,12420,6
|
|
20231026,102100,63838470,12420,12420,12420,12420,10
|
|
20231026,102000,63714270,12420,12420,12420,12420,5
|
|
20231026,101900,63652170,12420,12410,12420,12410,3
|
|
20231026,101800,63614930,12410,12400,12410,12400,59
|
|
20231026,101700,62882750,12400,12400,12400,12400,8
|
|
20231026,101600,62783550,12400,12400,12400,12400,16
|
|
20231026,101500,62585150,12400,12400,12400,12400,10
|
|
20231026,101400,62461150,12400,12400,12400,12400,6
|
|
20231026,101300,62386750,12400,12400,12400,12400,11
|
|
20231026,101200,62250350,12400,12400,12400,12400,16
|
|
20231026,101100,62051950,12400,12400,12400,12400,9
|
|
20231026,101000,61940350,12400,12400,12400,12400,7
|
|
20231026,100900,61853550,12390,12390,12390,12390,34
|
|
20231026,100800,61432290,12380,12390,12390,12380,13
|
|
20231026,100700,61271280,12390,12380,12390,12380,1508
|
|
20231026,100600,42602160,12390,12390,12390,12380,11
|
|
20231026,100500,42465900,12390,12370,12390,12370,974
|
|
20231026,100400,30408180,12370,12370,12380,12370,8
|
|
20231026,100300,30309180,12370,12370,12380,12370,8
|
|
20231026,100200,30210200,12380,12390,12390,12380,6
|
|
20231026,100100,30135870,12390,12390,12390,12390,0
|
|
20231026,100000,30135870,12390,12380,12390,12380,9
|
|
20231026,095900,30024410,12390,12390,12390,12390,0
|
|
20231026,095800,30024410,12390,12390,12390,12390,6
|
|
20231026,095700,29950070,12390,12390,12390,12390,1
|
|
20231026,095600,29937680,12390,12390,12390,12390,4
|
|
20231026,095500,29888120,12390,12390,12390,12390,1
|
|
20231026,095400,29875730,12380,12370,12380,12370,6
|
|
20231026,095300,29801470,12370,12380,12380,12370,12
|
|
20231026,095200,29652970,12390,12390,12390,12390,4
|
|
20231026,095100,29603410,12390,12390,12390,12390,6
|
|
20231026,095000,29529070,12390,12390,12390,12390,1
|
|
20231026,094900,29516680,12390,12390,12390,12390,4
|
|
20231026,094800,29467120,12390,12390,12390,12390,7
|
|
20231026,094700,29380390,12390,12390,12390,12390,8
|
|
20231026,094600,29281270,12390,12390,12390,12390,1
|
|
20231026,094500,29268880,12390,12390,12390,12390,4
|
|
20231026,094400,29219320,12390,12390,12390,12390,0
|
|
20231026,094300,29219320,12390,12390,12390,12390,6
|
|
20231026,094200,29144980,12390,12390,12390,12390,1
|
|
20231026,094100,29132590,12390,12390,12390,12390,8
|
|
20231026,094000,29033470,12360,12360,12360,12360,0
|
|
20231026,093900,29033470,12360,12410,12410,12360,73
|
|
20231026,093800,28130830,12410,12410,12410,12410,0
|
|
20231026,093700,28130830,12410,12390,12410,12390,5
|
|
20231026,093600,28068800,12390,12390,12390,12390,0
|
|
20231026,093500,28068800,12390,12420,12420,12390,10
|
|
20231026,093400,27944720,12420,12420,12420,12420,1
|
|
20231026,093300,27932300,12420,12420,12420,12420,4
|
|
20231026,093200,27882620,12440,12440,12440,12440,1
|
|
20231026,093100,27870180,12440,12440,12440,12440,4
|
|
20231026,093000,27820420,12440,12440,12440,12440,4
|
|
20231026,092900,27770660,12440,12440,12440,12440,6
|
|
20231026,092800,27696020,12430,12430,12430,12430,8
|
|
20231026,092700,27596580,12430,12430,12430,12430,7
|
|
20231026,092600,27509570,12430,12430,12430,12430,5
|
|
20231026,092500,27447420,12390,12390,12390,12390,5
|
|
20231026,092400,27385470,12360,12390,12390,12360,461
|
|
20231026,092300,21684430,12430,12430,12440,12430,92
|
|
20231026,092200,20540030,12430,12430,12430,12430,5
|
|
20231026,092100,20477880,12430,12390,12430,12390,19
|
|
20231026,092000,20241910,12390,12430,12430,12390,100
|
|
20231026,091900,19002710,12390,12430,12440,12390,537
|
|
20231026,091800,12328840,12430,12400,12430,12390,37
|
|
20231026,091700,11870000,12430,12430,12430,12430,16
|
|
20231026,091600,11671120,12400,12430,12430,12400,23
|
|
20231026,091500,11385770,12430,12410,12430,12400,507
|
|
20231026,091400,5098750,12440,12440,12440,12440,5
|
|
20231026,091300,5036550,12440,12440,12450,12440,9
|
|
20231026,091200,4924570,12410,12450,12450,12410,6
|
|
20231026,091100,4849910,12450,12450,12450,12450,6
|
|
20231026,091000,4775210,12450,12460,12460,12450,7
|
|
20231026,090900,4688050,12470,12470,12470,12470,12
|
|
20231026,090800,4538410,12450,12450,12450,12450,19
|
|
20231026,090700,4301860,12470,12470,12470,12470,6
|
|
20231026,090600,4227040,12470,12470,12470,12470,6
|
|
20231026,090500,4152220,12470,12370,12470,12370,16
|
|
20231026,090400,3953100,12360,12340,12360,12340,91
|
|
20231026,090300,2828480,12330,12330,12330,12330,5
|
|
20231026,090200,2766830,12300,12340,12340,12300,16
|
|
20231026,090100,2569790,12350,12350,12350,12300,17
|
|
20231026,090000,2359940,12220,12220,12400,12220,192
|