656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195300,376635550,29600,29600,29600,29600,753
|
|
20231010,195200,376635550,29600,29600,29600,29600,0
|
|
20231010,195100,376635550,29600,29600,29600,29600,0
|
|
20231010,195000,376635550,29600,29600,29600,29600,0
|
|
20231010,194900,376635550,29600,29600,29600,29600,0
|
|
20231010,194800,376635550,29600,29600,29600,29600,0
|
|
20231010,194700,376635550,29600,29600,29600,29600,0
|
|
20231010,194600,376635550,29600,29600,29600,29600,0
|
|
20231010,194500,376635550,29600,29600,29600,29600,0
|
|
20231010,194400,376635550,29600,29600,29600,29600,0
|
|
20231010,194300,376635550,29600,29600,29600,29600,0
|
|
20231010,194200,376635550,29600,29600,29600,29600,0
|
|
20231010,194100,376635550,29600,29600,29600,29600,0
|
|
20231010,194000,376635550,29600,29600,29600,29600,0
|
|
20231010,193900,376635550,29600,29600,29600,29600,0
|
|
20231010,193800,376635550,29600,29600,29600,29600,0
|
|
20231010,193700,376635550,29600,29600,29600,29600,0
|
|
20231010,193600,376635550,29600,29600,29600,29600,0
|
|
20231010,193500,376635550,29600,29600,29600,29600,0
|
|
20231010,193400,376635550,29600,29600,29600,29600,0
|
|
20231010,193300,376635550,29600,29600,29600,29600,0
|
|
20231010,193200,376635550,29600,29600,29600,29600,0
|
|
20231010,193100,376635550,29600,29600,29600,29600,0
|
|
20231010,193000,376635550,29600,29600,29600,29600,0
|
|
20231010,192900,376635550,29600,29600,29600,29600,0
|
|
20231010,192800,376635550,29600,29600,29600,29600,0
|
|
20231010,192700,376635550,29600,29600,29600,29600,0
|
|
20231010,192600,376635550,29600,29600,29600,29600,0
|
|
20231010,192500,376635550,29600,29600,29600,29600,0
|
|
20231010,192400,376635550,29600,29600,29600,29600,0
|
|
20231010,192300,376635550,29600,29600,29600,29600,753
|
|
20231010,192200,376635550,29600,29600,29600,29600,0
|
|
20231010,192100,376635550,29600,29600,29600,29600,0
|
|
20231010,192000,376635550,29600,29600,29600,29600,0
|
|
20231010,191900,376635550,29600,29600,29600,29600,0
|
|
20231010,191800,376635550,29600,29600,29600,29600,0
|
|
20231010,191700,376635550,29600,29600,29600,29600,0
|
|
20231010,191600,376635550,29600,29600,29600,29600,0
|
|
20231010,191500,376635550,29600,29600,29600,29600,0
|
|
20231010,191400,376635550,29600,29600,29600,29600,0
|
|
20231010,191300,376635550,29600,29600,29600,29600,0
|
|
20231010,191200,376635550,29600,29600,29600,29600,0
|
|
20231010,191100,376635550,29600,29600,29600,29600,0
|
|
20231010,191000,376635550,29600,29600,29600,29600,0
|
|
20231010,190900,376635550,29600,29600,29600,29600,0
|
|
20231010,190800,376635550,29600,29600,29600,29600,0
|
|
20231010,190700,376635550,29600,29600,29600,29600,0
|
|
20231010,190600,376635550,29600,29600,29600,29600,0
|
|
20231010,190500,376635550,29600,29600,29600,29600,0
|
|
20231010,190400,376635550,29600,29600,29600,29600,0
|
|
20231010,190300,376635550,29600,29600,29600,29600,0
|
|
20231010,190200,376635550,29600,29600,29600,29600,0
|
|
20231010,190100,376635550,29600,29600,29600,29600,0
|
|
20231010,190000,376635550,29600,29600,29600,29600,0
|
|
20231010,185900,376635550,29600,29600,29600,29600,0
|
|
20231010,185800,376635550,29600,29600,29600,29600,0
|
|
20231010,185700,376635550,29600,29600,29600,29600,0
|
|
20231010,185600,376635550,29600,29600,29600,29600,0
|
|
20231010,185500,376635550,29600,29600,29600,29600,0
|
|
20231010,185400,376635550,29600,29600,29600,29600,0
|
|
20231010,185300,376635550,29600,29600,29600,29600,753
|
|
20231010,185200,376635550,29600,29600,29600,29600,0
|
|
20231010,185100,376635550,29600,29600,29600,29600,0
|
|
20231010,185000,376635550,29600,29600,29600,29600,0
|
|
20231010,184900,376635550,29600,29600,29600,29600,0
|
|
20231010,184800,376635550,29600,29600,29600,29600,0
|
|
20231010,184700,376635550,29600,29600,29600,29600,0
|
|
20231010,184600,376635550,29600,29600,29600,29600,0
|
|
20231010,184500,376635550,29600,29600,29600,29600,0
|
|
20231010,184400,376635550,29600,29600,29600,29600,0
|
|
20231010,184300,376635550,29600,29600,29600,29600,0
|
|
20231010,184200,376635550,29600,29600,29600,29600,0
|
|
20231010,184100,376635550,29600,29600,29600,29600,0
|
|
20231010,184000,376635550,29600,29600,29600,29600,0
|
|
20231010,183900,376635550,29600,29600,29600,29600,0
|
|
20231010,183800,376635550,29600,29600,29600,29600,0
|
|
20231010,183700,376635550,29600,29600,29600,29600,0
|
|
20231010,183600,376635550,29600,29600,29600,29600,0
|
|
20231010,183500,376635550,29600,29600,29600,29600,0
|
|
20231010,183400,376635550,29600,29600,29600,29600,0
|
|
20231010,183300,376635550,29600,29600,29600,29600,0
|
|
20231010,183200,376635550,29600,29600,29600,29600,0
|
|
20231010,183100,376635550,29600,29600,29600,29600,0
|
|
20231010,183000,376635550,29600,29600,29600,29600,0
|
|
20231010,182900,376635550,29600,29600,29600,29600,0
|
|
20231010,182800,376635550,29600,29600,29600,29600,0
|
|
20231010,182700,376635550,29600,29600,29600,29600,0
|
|
20231010,182600,376635550,29600,29600,29600,29600,0
|
|
20231010,182500,376635550,29600,29600,29600,29600,0
|
|
20231010,182400,376635550,29600,29600,29600,29600,0
|
|
20231010,182300,376635550,29600,29600,29600,29600,753
|
|
20231010,182200,376635550,29600,29600,29600,29600,0
|
|
20231010,182100,376635550,29600,29600,29600,29600,0
|
|
20231010,182000,376635550,29600,29600,29600,29600,0
|
|
20231010,181900,376635550,29600,29600,29600,29600,0
|
|
20231010,181800,376635550,29600,29600,29600,29600,0
|
|
20231010,181700,376635550,29600,29600,29600,29600,0
|
|
20231010,181600,376635550,29600,29600,29600,29600,0
|
|
20231010,181500,376635550,29600,29600,29600,29600,0
|
|
20231010,181400,376635550,29600,29600,29600,29600,0
|
|
20231010,181300,376635550,29600,29600,29600,29600,0
|
|
20231010,181200,376635550,29600,29600,29600,29600,0
|
|
20231010,181100,376635550,29600,29600,29600,29600,0
|
|
20231010,181000,376635550,29600,29600,29600,29600,0
|
|
20231010,180900,376635550,29600,29600,29600,29600,0
|
|
20231010,180800,376635550,29600,29600,29600,29600,0
|
|
20231010,180700,376635550,29600,29600,29600,29600,0
|
|
20231010,180600,376635550,29600,29600,29600,29600,0
|
|
20231010,180500,376635550,29600,29600,29600,29600,0
|
|
20231010,180400,376635550,29600,29600,29600,29600,0
|
|
20231010,180300,376635550,29600,29600,29600,29600,0
|
|
20231010,180200,376635550,29600,29600,29600,29600,0
|
|
20231010,180100,376635550,29600,29600,29600,29600,0
|
|
20231010,180000,376635550,29600,29600,29600,29600,0
|
|
20231010,175900,376635550,29600,29600,29600,29600,0
|
|
20231010,175800,376635550,29600,29600,29600,29600,0
|
|
20231010,175700,376635550,29600,29600,29600,29600,0
|
|
20231010,175600,376635550,29600,29600,29600,29600,0
|
|
20231010,175500,376635550,29600,29600,29600,29600,0
|
|
20231010,175400,376635550,29600,29600,29600,29600,0
|
|
20231010,175300,376635550,29600,29600,29600,29600,753
|
|
20231010,175200,376635550,29600,29600,29600,29600,0
|
|
20231010,175100,376635550,29600,29600,29600,29600,0
|
|
20231010,175000,376635550,29600,29600,29600,29600,0
|
|
20231010,174900,376635550,29600,29600,29600,29600,0
|
|
20231010,174800,376635550,29600,29600,29600,29600,0
|
|
20231010,174700,376635550,29600,29600,29600,29600,0
|
|
20231010,174600,376635550,29600,29600,29600,29600,0
|
|
20231010,174500,376635550,29600,29600,29600,29600,0
|
|
20231010,174400,376635550,29600,29600,29600,29600,0
|
|
20231010,174300,376635550,29600,29600,29600,29600,0
|
|
20231010,174200,376635550,29600,29600,29600,29600,0
|
|
20231010,174100,376635550,29600,29600,29600,29600,0
|
|
20231010,174000,376635550,29600,29600,29600,29600,0
|
|
20231010,173900,376635550,29600,29600,29600,29600,0
|
|
20231010,173800,376635550,29600,29600,29600,29600,0
|
|
20231010,173700,376635550,29600,29600,29600,29600,0
|
|
20231010,173600,376635550,29600,29600,29600,29600,0
|
|
20231010,173500,376635550,29600,29600,29600,29600,0
|
|
20231010,173400,376635550,29600,29600,29600,29600,0
|
|
20231010,173300,376635550,29600,29600,29600,29600,0
|
|
20231010,173200,376635550,29600,29600,29600,29600,0
|
|
20231010,173100,376635550,29600,29600,29600,29600,0
|
|
20231010,173000,376635550,29600,29600,29600,29600,0
|
|
20231010,172900,376635550,29600,29600,29600,29600,0
|
|
20231010,172800,376635550,29600,29600,29600,29600,0
|
|
20231010,172700,376635550,29600,29600,29600,29600,0
|
|
20231010,172600,376635550,29600,29600,29600,29600,0
|
|
20231010,172500,376635550,29600,29600,29600,29600,0
|
|
20231010,172400,376635550,29600,29600,29600,29600,0
|
|
20231010,172300,376635550,29600,29600,29600,29600,753
|
|
20231010,172200,376635550,29600,29600,29600,29600,0
|
|
20231010,172100,376635550,29600,29600,29600,29600,0
|
|
20231010,172000,376635550,29600,29600,29600,29600,0
|
|
20231010,171900,376635550,29600,29600,29600,29600,0
|
|
20231010,171800,376635550,29600,29600,29600,29600,0
|
|
20231010,171700,376635550,29600,29600,29600,29600,0
|
|
20231010,171600,376635550,29600,29600,29600,29600,0
|
|
20231010,171500,376635550,29600,29600,29600,29600,0
|
|
20231010,171400,376635550,29600,29600,29600,29600,0
|
|
20231010,171300,376635550,29600,29600,29600,29600,0
|
|
20231010,171200,376635550,29600,29600,29600,29600,0
|
|
20231010,171100,376635550,29600,29600,29600,29600,0
|
|
20231010,171000,376635550,29600,29600,29600,29600,0
|
|
20231010,170900,376635550,29600,29600,29600,29600,0
|
|
20231010,170800,376635550,29600,29600,29600,29600,0
|
|
20231010,170700,376635550,29600,29600,29600,29600,0
|
|
20231010,170600,376635550,29600,29600,29600,29600,0
|
|
20231010,170500,376635550,29600,29600,29600,29600,0
|
|
20231010,170400,376635550,29600,29600,29600,29600,0
|
|
20231010,170300,376635550,29600,29600,29600,29600,0
|
|
20231010,170200,376635550,29600,29600,29600,29600,0
|
|
20231010,170100,376635550,29600,29600,29600,29600,0
|
|
20231010,170000,376635550,29600,29600,29600,29600,0
|
|
20231010,165900,376635550,29600,29600,29600,29600,0
|
|
20231010,165800,376635550,29600,29600,29600,29600,0
|
|
20231010,165700,376635550,29600,29600,29600,29600,0
|
|
20231010,165600,376635550,29600,29600,29600,29600,0
|
|
20231010,165500,376635550,29600,29600,29600,29600,0
|
|
20231010,165400,376635550,29600,29600,29600,29600,0
|
|
20231010,165300,376635550,29600,29600,29600,29600,753
|
|
20231010,165200,376635550,29600,29600,29600,29600,0
|
|
20231010,165100,376635550,29600,29600,29600,29600,0
|
|
20231010,165000,376635550,29600,29600,29600,29600,0
|
|
20231010,164900,376635550,29600,29600,29600,29600,0
|
|
20231010,164800,376635550,29600,29600,29600,29600,0
|
|
20231010,164700,376635550,29600,29600,29600,29600,0
|
|
20231010,164600,376635550,29600,29600,29600,29600,0
|
|
20231010,164500,376635550,29600,29600,29600,29600,0
|
|
20231010,164400,376635550,29600,29600,29600,29600,0
|
|
20231010,164300,376635550,29600,29600,29600,29600,0
|
|
20231010,164200,376635550,29600,29600,29600,29600,0
|
|
20231010,164100,376635550,29600,29600,29600,29600,0
|
|
20231010,164000,376635550,29600,29600,29600,29600,0
|
|
20231010,163900,376635550,29600,29600,29600,29600,0
|
|
20231010,163800,376635550,29600,29600,29600,29600,0
|
|
20231010,163700,376635550,29600,29600,29600,29600,0
|
|
20231010,163600,376635550,29600,29600,29600,29600,0
|
|
20231010,163500,376635550,29600,29600,29600,29600,0
|
|
20231010,163400,376635550,29600,29600,29600,29600,0
|
|
20231010,163300,376635550,29600,29600,29600,29600,0
|
|
20231010,163200,376635550,29600,29600,29600,29600,0
|
|
20231010,163100,376635550,29600,29600,29600,29600,0
|
|
20231010,163000,376635550,29600,29600,29600,29600,0
|
|
20231010,162900,376635550,29600,29600,29600,29600,0
|
|
20231010,162800,376635550,29600,29600,29600,29600,0
|
|
20231010,162700,376635550,29600,29600,29600,29600,0
|
|
20231010,162600,376635550,29600,29600,29600,29600,0
|
|
20231010,162500,376635550,29600,29600,29600,29600,0
|
|
20231010,162400,376635550,29600,29600,29600,29600,0
|
|
20231010,162300,376635550,29600,29600,29600,29600,753
|
|
20231010,162200,376635550,29600,29600,29600,29600,0
|
|
20231010,162100,376635550,29600,29600,29600,29600,0
|
|
20231010,162000,376635550,29600,29600,29600,29600,0
|
|
20231010,161900,376635550,29600,29600,29600,29600,0
|
|
20231010,161800,376635550,29600,29600,29600,29600,0
|
|
20231010,161700,376635550,29600,29600,29600,29600,0
|
|
20231010,161600,376635550,29600,29600,29600,29600,0
|
|
20231010,161500,376635550,29600,29600,29600,29600,0
|
|
20231010,161400,376635550,29600,29600,29600,29600,0
|
|
20231010,161300,376635550,29600,29600,29600,29600,0
|
|
20231010,161200,376635550,29600,29600,29600,29600,0
|
|
20231010,161100,376635550,29600,29600,29600,29600,0
|
|
20231010,161000,376635550,29600,29600,29600,29600,0
|
|
20231010,160900,376635550,29600,29600,29600,29600,0
|
|
20231010,160800,376635550,29600,29600,29600,29600,0
|
|
20231010,160700,376635550,29600,29600,29600,29600,0
|
|
20231010,160600,376635550,29600,29600,29600,29600,0
|
|
20231010,160500,376635550,29600,29600,29600,29600,0
|
|
20231010,160400,376635550,29600,29600,29600,29600,0
|
|
20231010,160300,376635550,29600,29600,29600,29600,0
|
|
20231010,160200,376635550,29600,29600,29600,29600,0
|
|
20231010,160100,376635550,29600,29600,29600,29600,0
|
|
20231010,160000,376635550,29600,29600,29600,29600,0
|
|
20231010,155900,376635550,29600,29600,29600,29600,0
|
|
20231010,155800,376635550,29600,29600,29600,29600,0
|
|
20231010,155700,376635550,29600,29600,29600,29600,0
|
|
20231010,155600,376635550,29600,29600,29600,29600,0
|
|
20231010,155500,376635550,29600,29600,29600,29600,0
|
|
20231010,155400,376635550,29600,29600,29600,29600,0
|
|
20231010,155300,376635550,29600,29600,29600,29600,753
|
|
20231010,155200,376635550,29600,29600,29600,29600,0
|
|
20231010,155100,376635550,29600,29600,29600,29600,0
|
|
20231010,155000,376635550,29600,29600,29600,29600,0
|
|
20231010,154900,376635550,29600,29600,29600,29600,0
|
|
20231010,154800,376635550,29600,29600,29600,29600,0
|
|
20231010,154700,376635550,29600,29600,29600,29600,0
|
|
20231010,154600,376635550,29600,29600,29600,29600,0
|
|
20231010,154500,376635550,29600,29600,29600,29600,0
|
|
20231010,154400,376635550,29600,29600,29600,29600,0
|
|
20231010,154300,376635550,29600,29600,29600,29600,0
|
|
20231010,154200,376635550,29600,29600,29600,29600,0
|
|
20231010,154100,376635550,29600,29600,29600,29600,0
|
|
20231010,154000,376635550,29600,29600,29600,29600,0
|
|
20231010,153900,376635550,29600,29600,29600,29600,0
|
|
20231010,153800,376635550,29600,29600,29600,29600,0
|
|
20231010,153700,376635550,29600,29600,29600,29600,0
|
|
20231010,153600,376635550,29600,29600,29600,29600,0
|
|
20231010,153500,376635550,29600,29600,29600,29600,0
|
|
20231010,153400,376635550,29600,29600,29600,29600,0
|
|
20231010,153300,376635550,29600,29600,29600,29600,0
|
|
20231010,153200,376635550,29600,29600,29600,29600,0
|
|
20231010,153100,376635550,29600,29600,29600,29600,0
|
|
20231010,153000,376635550,29600,29600,29600,29600,753
|
|
20231010,152900,354346750,29900,29900,29900,29900,0
|
|
20231010,152800,354346750,29900,29900,29900,29900,0
|
|
20231010,152700,354346750,29900,29900,29900,29900,0
|
|
20231010,152600,354346750,29900,29900,29900,29900,0
|
|
20231010,152500,354346750,29900,29900,29900,29900,0
|
|
20231010,152400,354346750,29900,29900,29900,29900,0
|
|
20231010,152300,354346750,29900,29900,29900,29900,0
|
|
20231010,152200,354346750,29900,29900,29900,29900,0
|
|
20231010,152100,354346750,29900,29900,29900,29900,0
|
|
20231010,152000,354346750,29900,29900,29900,29900,0
|
|
20231010,151900,354346750,29900,29900,29900,29900,0
|
|
20231010,151800,354346750,29900,29900,29900,29900,1
|
|
20231010,151700,354316850,29850,29800,29850,29800,69
|
|
20231010,151600,352259850,29800,29750,29800,29750,17
|
|
20231010,151500,351753750,29750,29750,29750,29750,3
|
|
20231010,151400,351664500,29750,29750,29750,29750,1
|
|
20231010,151300,351634750,29650,29650,29650,29650,0
|
|
20231010,151200,351634750,29650,29800,29800,29650,95
|
|
20231010,151100,348804800,29750,29750,29750,29750,0
|
|
20231010,151000,348804800,29750,29700,29750,29700,12
|
|
20231010,150900,348448100,29700,29700,29700,29700,11
|
|
20231010,150800,348121400,29650,29650,29650,29650,1
|
|
20231010,150700,348091750,29650,29650,29650,29650,0
|
|
20231010,150600,348091750,29650,29700,29700,29650,7
|
|
20231010,150500,347884100,29700,29700,29700,29700,6
|
|
20231010,150400,347705900,29650,29650,29650,29650,0
|
|
20231010,150300,347705900,29650,29650,29650,29650,6
|
|
20231010,150200,347528000,29700,29700,29700,29700,2
|
|
20231010,150100,347468600,29650,29750,29750,29650,163
|
|
20231010,150000,342627950,29700,29850,29850,29700,5
|
|
20231010,145900,342479100,29800,29800,29800,29800,0
|
|
20231010,145800,342479100,29800,29800,29800,29800,1
|
|
20231010,145700,342449300,29850,29750,29850,29750,39
|
|
20231010,145600,341287750,29800,29800,29800,29800,7
|
|
20231010,145500,341079150,29800,29800,29800,29800,1
|
|
20231010,145400,341049350,29800,29800,29800,29800,1
|
|
20231010,145300,341019550,29700,29700,29700,29700,20
|
|
20231010,145200,340425550,29750,29750,29750,29750,1
|
|
20231010,145100,340395800,29750,29750,29750,29750,1
|
|
20231010,145000,340366050,29750,29750,29750,29750,6
|
|
20231010,144900,340187550,29750,29700,29750,29700,7
|
|
20231010,144800,339979600,29700,29700,29700,29650,789
|
|
20231010,144700,316577450,29750,29850,29850,29750,116
|
|
20231010,144600,313116300,29850,29900,29900,29850,7
|
|
20231010,144500,312907250,29900,29900,29900,29900,1
|
|
20231010,144400,312877350,29900,29900,29900,29900,1
|
|
20231010,144300,312847450,29850,29850,29850,29850,0
|
|
20231010,144200,312847450,29850,29900,29900,29850,10
|
|
20231010,144100,312548700,29900,29900,29900,29900,1
|
|
20231010,144000,312518800,29850,29850,29850,29850,72
|
|
20231010,143900,310369600,29850,29800,29850,29800,6
|
|
20231010,143800,310190750,29800,29800,29800,29800,0
|
|
20231010,143700,310190750,29800,29800,29800,29800,40
|
|
20231010,143600,308998750,29750,29750,29750,29750,16
|
|
20231010,143500,308522750,29800,29800,29800,29700,134
|
|
20231010,143400,304541500,29800,29800,29800,29800,1
|
|
20231010,143300,304511700,29750,29750,29750,29750,5
|
|
20231010,143200,304362950,29700,29700,29750,29700,17
|
|
20231010,143100,303857950,29700,29700,29700,29700,0
|
|
20231010,143000,303857950,29700,29700,29700,29700,108
|
|
20231010,142900,300650350,29700,29650,29700,29650,21
|
|
20231010,142800,300026900,29650,29650,29650,29650,0
|
|
20231010,142700,300026900,29650,29650,29650,29650,20
|
|
20231010,142600,299433900,29650,29650,29650,29650,0
|
|
20231010,142500,299433900,29650,29650,29650,29650,0
|
|
20231010,142400,299433900,29650,29650,29650,29650,0
|
|
20231010,142300,299433900,29650,29750,29750,29650,160
|
|
20231010,142200,294682850,29700,29700,29700,29700,57
|
|
20231010,142100,292989950,29650,29650,29650,29650,0
|
|
20231010,142000,292989950,29650,29650,29650,29650,1
|
|
20231010,141900,292960300,29650,29650,29650,29650,0
|
|
20231010,141800,292960300,29650,29700,29700,29650,21
|
|
20231010,141700,292336850,29650,29650,29650,29650,0
|
|
20231010,141600,292336850,29650,29650,29650,29650,0
|
|
20231010,141500,292336850,29650,29650,29650,29650,5
|
|
20231010,141400,292188600,29700,29700,29700,29700,11
|
|
20231010,141300,291861900,29700,29700,29700,29700,3
|
|
20231010,141200,291772800,29650,29700,29700,29650,6
|
|
20231010,141100,291594850,29700,29700,29700,29700,8
|
|
20231010,141000,291357250,29650,29650,29650,29650,22
|
|
20231010,140900,290704950,29650,29650,29650,29650,0
|
|
20231010,140800,290704950,29650,29700,29700,29650,8
|
|
20231010,140700,290467650,29700,29700,29700,29700,7
|
|
20231010,140600,290259750,29650,29650,29650,29650,0
|
|
20231010,140500,290259750,29650,29650,29650,29650,16
|
|
20231010,140400,289785350,29650,29650,29650,29650,100
|
|
20231010,140300,286820350,29650,29650,29650,29650,0
|
|
20231010,140200,286820350,29650,29750,29750,29650,3
|
|
20231010,140100,286731300,29700,29700,29700,29700,6
|
|
20231010,140000,286553100,29700,29700,29700,29700,9
|
|
20231010,135900,286285800,29700,29700,29700,29700,0
|
|
20231010,135800,286285800,29700,29650,29700,29650,130
|
|
20231010,135700,282431050,29650,29750,29750,29650,608
|
|
20231010,135600,264394650,29750,29850,29850,29750,120
|
|
20231010,135500,260820200,29850,29850,29850,29850,6
|
|
20231010,135400,260641100,29900,29900,29900,29900,0
|
|
20231010,135300,260641100,29900,29800,29900,29800,41
|
|
20231010,135200,259419200,29750,29750,29750,29750,30
|
|
20231010,135100,258526700,29800,29750,29800,29750,35
|
|
20231010,135000,257483950,29800,29800,29800,29800,1
|
|
20231010,134900,257454150,29800,29800,29800,29800,2
|
|
20231010,134800,257394550,29800,29750,29800,29750,16
|
|
20231010,134700,256918000,29750,29750,29750,29750,0
|
|
20231010,134600,256918000,29750,29850,29850,29750,156
|
|
20231010,134500,252269700,29900,29900,29900,29900,2
|
|
20231010,134400,252209900,29950,29850,29950,29850,102
|
|
20231010,134300,249155100,29850,29850,29850,29850,6
|
|
20231010,134200,248976000,29800,29800,29800,29800,0
|
|
20231010,134100,248976000,29800,29800,29800,29800,1
|
|
20231010,134000,248946200,29800,29800,29800,29800,0
|
|
20231010,133900,248946200,29800,29850,29850,29800,21
|
|
20231010,133800,248320350,30000,30000,30000,30000,0
|
|
20231010,133700,248320350,30000,29900,30000,29900,41
|
|
20231010,133600,247091650,29800,29800,29800,29800,0
|
|
20231010,133500,247091650,29800,29850,29850,29800,353
|
|
20231010,133400,236567600,29850,29850,29850,29850,6
|
|
20231010,133300,236388500,29900,29900,29900,29900,0
|
|
20231010,133200,236388500,29900,29900,29900,29900,12
|
|
20231010,133100,236029700,29850,29850,29850,29850,1
|
|
20231010,133000,235999850,29900,29900,29900,29900,1
|
|
20231010,132900,235969950,29800,29800,29800,29800,0
|
|
20231010,132800,235969950,29800,29850,29850,29800,118
|
|
20231010,132700,232448450,29850,29850,29850,29800,51
|
|
20231010,132600,230926400,29850,29850,29850,29800,19
|
|
20231010,132500,230359300,29850,29800,29850,29800,19
|
|
20231010,132400,229793000,29800,29950,29950,29800,407
|
|
20231010,132300,217638850,29950,29950,29950,29950,1
|
|
20231010,132200,217608900,29900,29900,29900,29900,11
|
|
20231010,132100,217280000,29900,29900,29900,29900,20
|
|
20231010,132000,216682000,29950,29950,29950,29950,31
|
|
20231010,131900,215753550,29950,29850,29950,29850,75
|
|
20231010,131800,213514700,29800,29800,29800,29800,1
|
|
20231010,131700,213484900,29750,29850,29850,29750,115
|
|
20231010,131600,210053850,29850,29850,29850,29850,23
|
|
20231010,131500,209367300,29750,29750,29750,29750,89
|
|
20231010,131400,206719550,29650,29700,29700,29650,8
|
|
20231010,131300,206482000,29700,29700,29700,29700,25
|
|
20231010,131200,205739500,29650,29750,29750,29650,123
|
|
20231010,131100,202082450,29750,29750,29800,29600,232
|
|
20231010,131000,195192300,29800,29800,29800,29800,36
|
|
20231010,130900,194119500,29800,29800,29800,29800,5
|
|
20231010,130800,193970500,29750,29800,29800,29750,41
|
|
20231010,130700,192750700,29800,29800,29800,29800,1
|
|
20231010,130600,192720900,29750,29800,29800,29750,100
|
|
20231010,130500,189744150,29850,30000,30000,29850,434
|
|
20231010,130400,176757350,30000,30000,30000,30000,0
|
|
20231010,130300,176757350,30000,30000,30000,30000,0
|
|
20231010,130200,176757350,30000,30000,30000,30000,1
|
|
20231010,130100,176727350,30000,30100,30100,30000,40
|
|
20231010,130000,175527050,30000,30000,30000,30000,0
|
|
20231010,125900,175527050,30000,30050,30050,30000,110
|
|
20231010,125800,172223000,30050,30050,30050,30050,1
|
|
20231010,125700,172192950,30050,30000,30050,30000,6
|
|
20231010,125600,172012900,30050,30050,30050,30050,11
|
|
20231010,125500,171682350,30050,30050,30050,30050,1
|
|
20231010,125400,171652300,30050,30050,30050,30050,72
|
|
20231010,125300,169488700,30000,30000,30000,30000,1
|
|
20231010,125200,169458700,30000,30250,30350,30000,2376
|
|
20231010,125100,97954250,30250,30250,30250,30250,0
|
|
20231010,125000,97954250,30250,30250,30250,30250,5
|
|
20231010,124900,97803000,30300,30300,30300,30300,1
|
|
20231010,124800,97772700,30300,30300,30300,30300,0
|
|
20231010,124700,97772700,30300,30300,30300,30300,2
|
|
20231010,124600,97712100,30300,30300,30300,30300,1
|
|
20231010,124500,97681800,30300,30300,30300,30300,18
|
|
20231010,124400,97136400,30300,30300,30300,30300,0
|
|
20231010,124300,97136400,30300,30300,30300,30300,5
|
|
20231010,124200,96984900,30300,30300,30300,30300,6
|
|
20231010,124100,96803100,30250,30250,30250,30250,0
|
|
20231010,124000,96803100,30250,30250,30250,30250,0
|
|
20231010,123900,96803100,30250,30300,30300,30250,9
|
|
20231010,123800,96530650,30300,30300,30300,30300,1
|
|
20231010,123700,96500350,30300,30300,30300,30300,1
|
|
20231010,123600,96470050,30300,30300,30300,30250,7
|
|
20231010,123500,96258200,30300,30300,30300,30300,0
|
|
20231010,123400,96258200,30300,30300,30300,30300,0
|
|
20231010,123300,96258200,30300,30300,30300,30300,1
|
|
20231010,123200,96227900,30350,30350,30350,30350,0
|
|
20231010,123100,96227900,30350,30350,30350,30350,1
|
|
20231010,123000,96197550,30350,30300,30350,30250,136
|
|
20231010,122900,92077800,30300,30350,30350,30300,7
|
|
20231010,122800,91865600,30350,30350,30350,30350,1
|
|
20231010,122700,91835250,30350,30350,30350,30350,0
|
|
20231010,122600,91835250,30350,30350,30350,30350,7
|
|
20231010,122500,91622800,30350,30350,30350,30350,0
|
|
20231010,122400,91622800,30350,30350,30350,30350,0
|
|
20231010,122300,91622800,30350,30350,30350,30350,0
|
|
20231010,122200,91622800,30350,30350,30350,30350,64
|
|
20231010,122100,89680400,30350,30350,30350,30350,1
|
|
20231010,122000,89650050,30350,30350,30350,30350,0
|
|
20231010,121900,89650050,30350,30300,30400,30300,21
|
|
20231010,121800,89013500,30400,30400,30400,30400,1
|
|
20231010,121700,88983100,30300,30300,30300,30300,0
|
|
20231010,121600,88983100,30300,30350,30350,30300,229
|
|
20231010,121500,82034300,30400,30400,30400,30400,2
|
|
20231010,121400,81973500,30350,30400,30400,30350,93
|
|
20231010,121300,79147100,30450,30450,30450,30450,1
|
|
20231010,121200,79116650,30500,30500,30500,30500,0
|
|
20231010,121100,79116650,30500,30500,30500,30500,2
|
|
20231010,121000,79055650,30400,30400,30400,30400,0
|
|
20231010,120900,79055650,30400,30450,30450,30400,70
|
|
20231010,120800,76924550,30450,30450,30450,30450,0
|
|
20231010,120700,76924550,30450,30450,30450,30450,0
|
|
20231010,120600,76924550,30450,30450,30450,30450,0
|
|
20231010,120500,76924550,30450,30450,30450,30450,6
|
|
20231010,120400,76741850,30450,30450,30450,30450,0
|
|
20231010,120300,76741850,30450,30450,30450,30450,0
|
|
20231010,120200,76741850,30450,30450,30450,30450,5
|
|
20231010,120100,76589600,30450,30450,30450,30450,0
|
|
20231010,120000,76589600,30450,30450,30450,30450,0
|
|
20231010,115900,76589600,30450,30450,30450,30450,5
|
|
20231010,115800,76437350,30450,30450,30450,30450,0
|
|
20231010,115700,76437350,30450,30450,30450,30450,0
|
|
20231010,115600,76437350,30450,30450,30450,30450,0
|
|
20231010,115500,76437350,30450,30500,30500,30450,6
|
|
20231010,115400,76254600,30500,30500,30500,30500,1
|
|
20231010,115300,76224100,30500,30500,30500,30500,4
|
|
20231010,115200,76102100,30450,30450,30450,30450,6
|
|
20231010,115100,75919400,30450,30450,30450,30450,0
|
|
20231010,115000,75919400,30450,30500,30500,30450,136
|
|
20231010,114900,71772250,30450,30450,30450,30450,0
|
|
20231010,114800,71772250,30450,30450,30450,30450,5
|
|
20231010,114700,71620000,30500,30450,30500,30450,53
|
|
20231010,114600,70006050,30450,30450,30450,30450,0
|
|
20231010,114500,70006050,30450,30450,30450,30450,3
|
|
20231010,114400,69914700,30450,30450,30450,30450,0
|
|
20231010,114300,69914700,30450,30450,30450,30450,0
|
|
20231010,114200,69914700,30450,30450,30450,30450,16
|
|
20231010,114100,69427500,30450,30500,30500,30450,8
|
|
20231010,114000,69183750,30500,30450,30500,30450,32
|
|
20231010,113900,68208350,30400,30400,30400,30400,19
|
|
20231010,113800,67630750,30350,30350,30350,30350,0
|
|
20231010,113700,67630750,30350,30350,30350,30350,0
|
|
20231010,113600,67630750,30350,30350,30350,30350,21
|
|
20231010,113500,66993400,30350,30350,30350,30350,50
|
|
20231010,113400,65475900,30350,30450,30450,30350,7
|
|
20231010,113300,65263350,30450,30450,30450,30450,12
|
|
20231010,113200,64897950,30350,30350,30350,30350,0
|
|
20231010,113100,64897950,30350,30350,30350,30350,0
|
|
20231010,113000,64897950,30350,30350,30350,30350,20
|
|
20231010,112900,64290950,30350,30350,30350,30350,1
|
|
20231010,112800,64260600,30300,30450,30450,30300,468
|
|
20231010,112700,50032550,30500,30500,30500,30500,1
|
|
20231010,112600,50002050,30500,30500,30500,30500,1
|
|
20231010,112500,49971550,30500,30500,30500,30500,79
|
|
20231010,112400,47562050,30450,30500,30500,30450,42
|
|
20231010,112300,46281550,30500,30500,30500,30500,0
|
|
20231010,112200,46281550,30500,30500,30500,30500,0
|
|
20231010,112100,46281550,30500,30500,30500,30500,5
|
|
20231010,112000,46129050,30500,30500,30500,30500,0
|
|
20231010,111900,46129050,30500,30500,30500,30500,0
|
|
20231010,111800,46129050,30500,30550,30550,30500,7
|
|
20231010,111700,45915300,30550,30550,30550,30550,0
|
|
20231010,111600,45915300,30550,30550,30550,30550,0
|
|
20231010,111500,45915300,30550,30550,30550,30550,0
|
|
20231010,111400,45915300,30550,30550,30550,30550,5
|
|
20231010,111300,45762550,30550,30550,30550,30550,0
|
|
20231010,111200,45762550,30550,30550,30550,30550,0
|
|
20231010,111100,45762550,30550,30550,30550,30550,0
|
|
20231010,111000,45762550,30550,30550,30550,30550,0
|
|
20231010,110900,45762550,30550,30550,30550,30550,0
|
|
20231010,110800,45762550,30550,30600,30600,30550,71
|
|
20231010,110700,43590050,30700,30700,30700,30700,1
|
|
20231010,110600,43559350,30700,30700,30700,30700,0
|
|
20231010,110500,43559350,30700,30700,30700,30700,4
|
|
20231010,110400,43436550,30600,30600,30600,30600,55
|
|
20231010,110300,41753550,30600,30550,30600,30550,5
|
|
20231010,110200,41600750,30550,30550,30550,30550,1
|
|
20231010,110100,41570200,30500,30500,30500,30500,0
|
|
20231010,110000,41570200,30500,30500,30500,30500,0
|
|
20231010,105900,41570200,30500,30500,30500,30500,0
|
|
20231010,105800,41570200,30500,30500,30500,30500,51
|
|
20231010,105700,40014700,30500,30500,30500,30500,4
|
|
20231010,105600,39892700,30500,30500,30500,30500,2
|
|
20231010,105500,39831700,30450,30450,30450,30450,0
|
|
20231010,105400,39831700,30450,30450,30450,30450,0
|
|
20231010,105300,39831700,30450,30450,30450,30450,0
|
|
20231010,105200,39831700,30450,30500,30500,30400,333
|
|
20231010,105100,29683000,30500,30550,30550,30500,61
|
|
20231010,105000,27819850,30550,30550,30550,30550,5
|
|
20231010,104900,27667100,30550,30550,30550,30550,0
|
|
20231010,104800,27667100,30550,30550,30550,30550,0
|
|
20231010,104700,27667100,30550,30550,30550,30550,5
|
|
20231010,104600,27514350,30550,30550,30550,30550,0
|
|
20231010,104500,27514350,30550,30550,30550,30550,0
|
|
20231010,104400,27514350,30550,30550,30550,30550,0
|
|
20231010,104300,27514350,30550,30600,30600,30550,7
|
|
20231010,104200,27300250,30600,30600,30600,30600,0
|
|
20231010,104100,27300250,30600,30600,30600,30600,0
|
|
20231010,104000,27300250,30600,30600,30600,30600,5
|
|
20231010,103900,27147250,30550,30550,30550,30550,0
|
|
20231010,103800,27147250,30550,30550,30550,30550,0
|
|
20231010,103700,27147250,30550,30600,30600,30550,5
|
|
20231010,103600,26994350,30600,30600,30600,30600,4
|
|
20231010,103500,26871950,30550,30550,30550,30550,0
|
|
20231010,103400,26871950,30550,30550,30550,30550,0
|
|
20231010,103300,26871950,30550,30600,30600,30550,16
|
|
20231010,103200,26383100,30550,30550,30550,30550,0
|
|
20231010,103100,26383100,30550,30550,30550,30550,0
|
|
20231010,103000,26383100,30550,30600,30600,30550,87
|
|
20231010,102900,23721250,30600,30600,30600,30600,1
|
|
20231010,102800,23690650,30550,30550,30550,30550,0
|
|
20231010,102700,23690650,30550,30550,30550,30550,20
|
|
20231010,102600,23079650,30550,30750,30750,30550,291
|
|
20231010,102500,14174150,30750,30750,30750,30750,1
|
|
20231010,102400,14143400,30750,30750,30750,30750,0
|
|
20231010,102300,14143400,30750,30750,30800,30750,4
|
|
20231010,102200,14020300,30750,30750,30750,30750,1
|
|
20231010,102100,13989550,30700,30700,30700,30700,0
|
|
20231010,102000,13989550,30700,30700,30700,30700,5
|
|
20231010,101900,13836050,30750,30750,30750,30750,1
|
|
20231010,101800,13805300,30750,30750,30750,30750,1
|
|
20231010,101700,13774550,30700,30700,30700,30700,0
|
|
20231010,101600,13774550,30700,30750,30750,30700,8
|
|
20231010,101500,13528900,30750,30750,30750,30750,0
|
|
20231010,101400,13528900,30750,30750,30750,30750,0
|
|
20231010,101300,13528900,30750,30750,30750,30750,2
|
|
20231010,101200,13467400,30750,30750,30750,30750,0
|
|
20231010,101100,13467400,30750,30750,30750,30750,0
|
|
20231010,101000,13467400,30750,30750,30750,30750,16
|
|
20231010,100900,12975400,30800,30800,30800,30800,1
|
|
20231010,100800,12944600,30800,30800,30800,30800,3
|
|
20231010,100700,12852200,30750,30750,30750,30750,0
|
|
20231010,100600,12852200,30750,30750,30750,30750,9
|
|
20231010,100500,12575450,30750,30750,30750,30750,0
|
|
20231010,100400,12575450,30750,30750,30750,30750,1
|
|
20231010,100300,12544700,30750,30750,30750,30750,0
|
|
20231010,100200,12544700,30750,30750,30750,30750,6
|
|
20231010,100100,12360200,30800,30800,30800,30800,7
|
|
20231010,100000,12144600,30850,30850,30850,30850,2
|
|
20231010,095900,12082900,30800,30800,30800,30800,5
|
|
20231010,095800,11928900,30800,30800,30800,30800,0
|
|
20231010,095700,11928900,30800,30800,30800,30800,0
|
|
20231010,095600,11928900,30800,30800,30800,30800,0
|
|
20231010,095500,11928900,30800,30800,30800,30800,0
|
|
20231010,095400,11928900,30800,30800,30800,30800,0
|
|
20231010,095300,11928900,30800,30800,30800,30800,0
|
|
20231010,095200,11928900,30800,30800,30800,30800,0
|
|
20231010,095100,11928900,30800,30800,30800,30800,0
|
|
20231010,095000,11928900,30800,30800,30800,30800,32
|
|
20231010,094900,10943300,30800,30850,30850,30800,11
|
|
20231010,094800,10604250,30850,30850,30850,30850,1
|
|
20231010,094700,10573400,30850,30850,30850,30850,0
|
|
20231010,094600,10573400,30850,30850,30850,30850,6
|
|
20231010,094500,10388300,30900,30900,30900,30850,94
|
|
20231010,094400,7483900,30950,30950,30950,30950,0
|
|
20231010,094300,7483900,30950,30950,30950,30950,0
|
|
20231010,094200,7483900,30950,30950,30950,30950,8
|
|
20231010,094100,7236300,31050,30950,31050,30950,7
|
|
20231010,094000,7019250,30950,30950,30950,30950,0
|
|
20231010,093900,7019250,30950,30950,30950,30950,5
|
|
20231010,093800,6864500,30950,30900,30950,30900,5
|
|
20231010,093700,6709800,30950,30950,30950,30950,1
|
|
20231010,093600,6678850,30950,30950,30950,30950,0
|
|
20231010,093500,6678850,30950,30950,30950,30950,11
|
|
20231010,093400,6338400,30950,30950,30950,30950,5
|
|
20231010,093300,6183650,30950,30950,30950,30950,0
|
|
20231010,093200,6183650,30950,30950,30950,30950,0
|
|
20231010,093100,6183650,30950,30950,30950,30950,0
|
|
20231010,093000,6183650,30950,31000,31000,30950,2
|
|
20231010,092900,6121700,31000,31000,31000,31000,3
|
|
20231010,092800,6028700,31000,31000,31000,31000,9
|
|
20231010,092700,5749700,31000,31000,31000,31000,0
|
|
20231010,092600,5749700,31000,31000,31000,31000,0
|
|
20231010,092500,5749700,31000,31000,31000,31000,0
|
|
20231010,092400,5749700,31000,31000,31000,31000,0
|
|
20231010,092300,5749700,31000,31000,31000,31000,0
|
|
20231010,092200,5749700,31000,31000,31000,31000,0
|
|
20231010,092100,5749700,31000,31000,31000,31000,0
|
|
20231010,092000,5749700,31000,31000,31000,31000,0
|
|
20231010,091900,5749700,31000,31000,31000,31000,0
|
|
20231010,091800,5749700,31000,31000,31000,31000,0
|
|
20231010,091700,5749700,31000,31000,31000,31000,0
|
|
20231010,091600,5749700,31000,31000,31000,31000,1
|
|
20231010,091500,5718700,31000,31000,31000,31000,0
|
|
20231010,091400,5718700,31000,31000,31000,31000,0
|
|
20231010,091300,5718700,31000,31000,31000,31000,0
|
|
20231010,091200,5718700,31000,31000,31000,31000,0
|
|
20231010,091100,5718700,31000,31000,31000,31000,0
|
|
20231010,091000,5718700,31000,31000,31000,31000,0
|
|
20231010,090900,5718700,31000,31000,31000,31000,7
|
|
20231010,090800,5501700,31000,31000,31000,31000,9
|
|
20231010,090700,5222700,30800,30800,30800,30800,0
|
|
20231010,090600,5222700,30800,30800,30800,30800,0
|
|
20231010,090500,5222700,30800,30800,30800,30800,0
|
|
20231010,090400,5222700,30800,30800,30800,30800,0
|
|
20231010,090300,5222700,30800,30750,30850,30750,14
|
|
20231010,090200,4791600,30550,31000,31000,30550,111
|
|
20231010,090100,1366100,31000,31000,31000,31000,2
|
|
20231010,090000,1304100,31050,31050,31050,31050,42
|