652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,194900,204294650,13800,13800,13800,13800,135
|
|
20231010,194800,204294650,13800,13800,13800,13800,0
|
|
20231010,194700,204294650,13800,13800,13800,13800,0
|
|
20231010,194600,204294650,13800,13800,13800,13800,0
|
|
20231010,194500,204294650,13800,13800,13800,13800,0
|
|
20231010,194400,204294650,13800,13800,13800,13800,0
|
|
20231010,194300,204294650,13800,13800,13800,13800,0
|
|
20231010,194200,204294650,13800,13800,13800,13800,0
|
|
20231010,194100,204294650,13800,13800,13800,13800,0
|
|
20231010,194000,204294650,13800,13800,13800,13800,0
|
|
20231010,193900,204294650,13800,13800,13800,13800,0
|
|
20231010,193800,204294650,13800,13800,13800,13800,0
|
|
20231010,193700,204294650,13800,13800,13800,13800,0
|
|
20231010,193600,204294650,13800,13800,13800,13800,0
|
|
20231010,193500,204294650,13800,13800,13800,13800,0
|
|
20231010,193400,204294650,13800,13800,13800,13800,0
|
|
20231010,193300,204294650,13800,13800,13800,13800,0
|
|
20231010,193200,204294650,13800,13800,13800,13800,0
|
|
20231010,193100,204294650,13800,13800,13800,13800,0
|
|
20231010,193000,204294650,13800,13800,13800,13800,0
|
|
20231010,192900,204294650,13800,13800,13800,13800,0
|
|
20231010,192800,204294650,13800,13800,13800,13800,0
|
|
20231010,192700,204294650,13800,13800,13800,13800,0
|
|
20231010,192600,204294650,13800,13800,13800,13800,0
|
|
20231010,192500,204294650,13800,13800,13800,13800,0
|
|
20231010,192400,204294650,13800,13800,13800,13800,0
|
|
20231010,192300,204294650,13800,13800,13800,13800,0
|
|
20231010,192200,204294650,13800,13800,13800,13800,0
|
|
20231010,192100,204294650,13800,13800,13800,13800,0
|
|
20231010,192000,204294650,13800,13800,13800,13800,0
|
|
20231010,191900,204294650,13800,13800,13800,13800,135
|
|
20231010,191800,204294650,13800,13800,13800,13800,0
|
|
20231010,191700,204294650,13800,13800,13800,13800,0
|
|
20231010,191600,204294650,13800,13800,13800,13800,0
|
|
20231010,191500,204294650,13800,13800,13800,13800,0
|
|
20231010,191400,204294650,13800,13800,13800,13800,0
|
|
20231010,191300,204294650,13800,13800,13800,13800,0
|
|
20231010,191200,204294650,13800,13800,13800,13800,0
|
|
20231010,191100,204294650,13800,13800,13800,13800,0
|
|
20231010,191000,204294650,13800,13800,13800,13800,0
|
|
20231010,190900,204294650,13800,13800,13800,13800,0
|
|
20231010,190800,204294650,13800,13800,13800,13800,0
|
|
20231010,190700,204294650,13800,13800,13800,13800,0
|
|
20231010,190600,204294650,13800,13800,13800,13800,0
|
|
20231010,190500,204294650,13800,13800,13800,13800,0
|
|
20231010,190400,204294650,13800,13800,13800,13800,0
|
|
20231010,190300,204294650,13800,13800,13800,13800,0
|
|
20231010,190200,204294650,13800,13800,13800,13800,0
|
|
20231010,190100,204294650,13800,13800,13800,13800,0
|
|
20231010,190000,204294650,13800,13800,13800,13800,0
|
|
20231010,185900,204294650,13800,13800,13800,13800,0
|
|
20231010,185800,204294650,13800,13800,13800,13800,0
|
|
20231010,185700,204294650,13800,13800,13800,13800,0
|
|
20231010,185600,204294650,13800,13800,13800,13800,0
|
|
20231010,185500,204294650,13800,13800,13800,13800,0
|
|
20231010,185400,204294650,13800,13800,13800,13800,0
|
|
20231010,185300,204294650,13800,13800,13800,13800,0
|
|
20231010,185200,204294650,13800,13800,13800,13800,0
|
|
20231010,185100,204294650,13800,13800,13800,13800,0
|
|
20231010,185000,204294650,13800,13800,13800,13800,0
|
|
20231010,184900,204294650,13800,13800,13800,13800,135
|
|
20231010,184800,204294650,13800,13800,13800,13800,0
|
|
20231010,184700,204294650,13800,13800,13800,13800,0
|
|
20231010,184600,204294650,13800,13800,13800,13800,0
|
|
20231010,184500,204294650,13800,13800,13800,13800,0
|
|
20231010,184400,204294650,13800,13800,13800,13800,0
|
|
20231010,184300,204294650,13800,13800,13800,13800,0
|
|
20231010,184200,204294650,13800,13800,13800,13800,0
|
|
20231010,184100,204294650,13800,13800,13800,13800,0
|
|
20231010,184000,204294650,13800,13800,13800,13800,0
|
|
20231010,183900,204294650,13800,13800,13800,13800,0
|
|
20231010,183800,204294650,13800,13800,13800,13800,0
|
|
20231010,183700,204294650,13800,13800,13800,13800,0
|
|
20231010,183600,204294650,13800,13800,13800,13800,0
|
|
20231010,183500,204294650,13800,13800,13800,13800,0
|
|
20231010,183400,204294650,13800,13800,13800,13800,0
|
|
20231010,183300,204294650,13800,13800,13800,13800,0
|
|
20231010,183200,204294650,13800,13800,13800,13800,0
|
|
20231010,183100,204294650,13800,13800,13800,13800,0
|
|
20231010,183000,204294650,13800,13800,13800,13800,0
|
|
20231010,182900,204294650,13800,13800,13800,13800,0
|
|
20231010,182800,204294650,13800,13800,13800,13800,0
|
|
20231010,182700,204294650,13800,13800,13800,13800,0
|
|
20231010,182600,204294650,13800,13800,13800,13800,0
|
|
20231010,182500,204294650,13800,13800,13800,13800,0
|
|
20231010,182400,204294650,13800,13800,13800,13800,0
|
|
20231010,182300,204294650,13800,13800,13800,13800,0
|
|
20231010,182200,204294650,13800,13800,13800,13800,0
|
|
20231010,182100,204294650,13800,13800,13800,13800,0
|
|
20231010,182000,204294650,13800,13800,13800,13800,0
|
|
20231010,181900,204294650,13800,13800,13800,13800,135
|
|
20231010,181800,204294650,13800,13800,13800,13800,0
|
|
20231010,181700,204294650,13800,13800,13800,13800,0
|
|
20231010,181600,204294650,13800,13800,13800,13800,0
|
|
20231010,181500,204294650,13800,13800,13800,13800,0
|
|
20231010,181400,204294650,13800,13800,13800,13800,0
|
|
20231010,181300,204294650,13800,13800,13800,13800,0
|
|
20231010,181200,204294650,13800,13800,13800,13800,0
|
|
20231010,181100,204294650,13800,13800,13800,13800,0
|
|
20231010,181000,204294650,13800,13800,13800,13800,0
|
|
20231010,180900,204294650,13800,13800,13800,13800,0
|
|
20231010,180800,204294650,13800,13800,13800,13800,0
|
|
20231010,180700,204294650,13800,13800,13800,13800,0
|
|
20231010,180600,204294650,13800,13800,13800,13800,0
|
|
20231010,180500,204294650,13800,13800,13800,13800,0
|
|
20231010,180400,204294650,13800,13800,13800,13800,0
|
|
20231010,180300,204294650,13800,13800,13800,13800,0
|
|
20231010,180200,204294650,13800,13800,13800,13800,0
|
|
20231010,180100,204294650,13800,13800,13800,13800,0
|
|
20231010,180000,204294650,13800,13800,13800,13800,0
|
|
20231010,175900,204294650,13800,13800,13800,13800,0
|
|
20231010,175800,204294650,13800,13800,13800,13800,0
|
|
20231010,175700,204294650,13800,13800,13800,13800,0
|
|
20231010,175600,204294650,13800,13800,13800,13800,0
|
|
20231010,175500,204294650,13800,13800,13800,13800,0
|
|
20231010,175400,204294650,13800,13800,13800,13800,0
|
|
20231010,175300,204294650,13800,13800,13800,13800,0
|
|
20231010,175200,204294650,13800,13800,13800,13800,0
|
|
20231010,175100,204294650,13800,13800,13800,13800,0
|
|
20231010,175000,204294650,13800,13800,13800,13800,0
|
|
20231010,174900,204294650,13800,13800,13800,13800,135
|
|
20231010,174800,204294650,13800,13800,13800,13800,0
|
|
20231010,174700,204294650,13800,13800,13800,13800,0
|
|
20231010,174600,204294650,13800,13800,13800,13800,0
|
|
20231010,174500,204294650,13800,13800,13800,13800,0
|
|
20231010,174400,204294650,13800,13800,13800,13800,0
|
|
20231010,174300,204294650,13800,13800,13800,13800,0
|
|
20231010,174200,204294650,13800,13800,13800,13800,0
|
|
20231010,174100,204294650,13800,13800,13800,13800,0
|
|
20231010,174000,204294650,13800,13800,13800,13800,0
|
|
20231010,173900,204294650,13800,13800,13800,13800,0
|
|
20231010,173800,204294650,13800,13800,13800,13800,0
|
|
20231010,173700,204294650,13800,13800,13800,13800,0
|
|
20231010,173600,204294650,13800,13800,13800,13800,0
|
|
20231010,173500,204294650,13800,13800,13800,13800,0
|
|
20231010,173400,204294650,13800,13800,13800,13800,0
|
|
20231010,173300,204294650,13800,13800,13800,13800,0
|
|
20231010,173200,204294650,13800,13800,13800,13800,0
|
|
20231010,173100,204294650,13800,13800,13800,13800,0
|
|
20231010,173000,204294650,13800,13800,13800,13800,0
|
|
20231010,172900,204294650,13800,13800,13800,13800,0
|
|
20231010,172800,204294650,13800,13800,13800,13800,0
|
|
20231010,172700,204294650,13800,13800,13800,13800,0
|
|
20231010,172600,204294650,13800,13800,13800,13800,0
|
|
20231010,172500,204294650,13800,13800,13800,13800,0
|
|
20231010,172400,204294650,13800,13800,13800,13800,0
|
|
20231010,172300,204294650,13800,13800,13800,13800,0
|
|
20231010,172200,204294650,13800,13800,13800,13800,0
|
|
20231010,172100,204294650,13800,13800,13800,13800,0
|
|
20231010,172000,204294650,13800,13800,13800,13800,0
|
|
20231010,171900,204294650,13800,13800,13800,13800,135
|
|
20231010,171800,204294650,13800,13800,13800,13800,0
|
|
20231010,171700,204294650,13800,13800,13800,13800,0
|
|
20231010,171600,204294650,13800,13800,13800,13800,0
|
|
20231010,171500,204294650,13800,13800,13800,13800,0
|
|
20231010,171400,204294650,13800,13800,13800,13800,0
|
|
20231010,171300,204294650,13800,13800,13800,13800,0
|
|
20231010,171200,204294650,13800,13800,13800,13800,0
|
|
20231010,171100,204294650,13800,13800,13800,13800,0
|
|
20231010,171000,204294650,13800,13800,13800,13800,0
|
|
20231010,170900,204294650,13800,13800,13800,13800,0
|
|
20231010,170800,204294650,13800,13800,13800,13800,0
|
|
20231010,170700,204294650,13800,13800,13800,13800,0
|
|
20231010,170600,204294650,13800,13800,13800,13800,0
|
|
20231010,170500,204294650,13800,13800,13800,13800,0
|
|
20231010,170400,204294650,13800,13800,13800,13800,0
|
|
20231010,170300,204294650,13800,13800,13800,13800,0
|
|
20231010,170200,204294650,13800,13800,13800,13800,0
|
|
20231010,170100,204294650,13800,13800,13800,13800,0
|
|
20231010,170000,204294650,13800,13800,13800,13800,0
|
|
20231010,165900,204294650,13800,13800,13800,13800,0
|
|
20231010,165800,204294650,13800,13800,13800,13800,0
|
|
20231010,165700,204294650,13800,13800,13800,13800,0
|
|
20231010,165600,204294650,13800,13800,13800,13800,0
|
|
20231010,165500,204294650,13800,13800,13800,13800,0
|
|
20231010,165400,204294650,13800,13800,13800,13800,0
|
|
20231010,165300,204294650,13800,13800,13800,13800,0
|
|
20231010,165200,204294650,13800,13800,13800,13800,0
|
|
20231010,165100,204294650,13800,13800,13800,13800,0
|
|
20231010,165000,204294650,13800,13800,13800,13800,0
|
|
20231010,164900,204294650,13800,13800,13800,13800,135
|
|
20231010,164800,204294650,13800,13800,13800,13800,0
|
|
20231010,164700,204294650,13800,13800,13800,13800,0
|
|
20231010,164600,204294650,13800,13800,13800,13800,0
|
|
20231010,164500,204294650,13800,13800,13800,13800,0
|
|
20231010,164400,204294650,13800,13800,13800,13800,0
|
|
20231010,164300,204294650,13800,13800,13800,13800,0
|
|
20231010,164200,204294650,13800,13800,13800,13800,0
|
|
20231010,164100,204294650,13800,13800,13800,13800,0
|
|
20231010,164000,204294650,13800,13800,13800,13800,0
|
|
20231010,163900,204294650,13800,13800,13800,13800,0
|
|
20231010,163800,204294650,13800,13800,13800,13800,0
|
|
20231010,163700,204294650,13800,13800,13800,13800,0
|
|
20231010,163600,204294650,13800,13800,13800,13800,0
|
|
20231010,163500,204294650,13800,13800,13800,13800,0
|
|
20231010,163400,204294650,13800,13800,13800,13800,0
|
|
20231010,163300,204294650,13800,13800,13800,13800,0
|
|
20231010,163200,204294650,13800,13800,13800,13800,0
|
|
20231010,163100,204294650,13800,13800,13800,13800,0
|
|
20231010,163000,204294650,13800,13800,13800,13800,0
|
|
20231010,162900,204294650,13800,13800,13800,13800,0
|
|
20231010,162800,204294650,13800,13800,13800,13800,0
|
|
20231010,162700,204294650,13800,13800,13800,13800,0
|
|
20231010,162600,204294650,13800,13800,13800,13800,0
|
|
20231010,162500,204294650,13800,13800,13800,13800,0
|
|
20231010,162400,204294650,13800,13800,13800,13800,0
|
|
20231010,162300,204294650,13800,13800,13800,13800,0
|
|
20231010,162200,204294650,13800,13800,13800,13800,0
|
|
20231010,162100,204294650,13800,13800,13800,13800,0
|
|
20231010,162000,204294650,13800,13800,13800,13800,0
|
|
20231010,161900,204294650,13800,13800,13800,13800,135
|
|
20231010,161800,204294650,13800,13800,13800,13800,0
|
|
20231010,161700,204294650,13800,13800,13800,13800,0
|
|
20231010,161600,204294650,13800,13800,13800,13800,0
|
|
20231010,161500,204294650,13800,13800,13800,13800,0
|
|
20231010,161400,204294650,13800,13800,13800,13800,0
|
|
20231010,161300,204294650,13800,13800,13800,13800,0
|
|
20231010,161200,204294650,13800,13800,13800,13800,0
|
|
20231010,161100,204294650,13800,13800,13800,13800,0
|
|
20231010,161000,204294650,13800,13800,13800,13800,0
|
|
20231010,160900,204294650,13800,13800,13800,13800,0
|
|
20231010,160800,204294650,13800,13800,13800,13800,0
|
|
20231010,160700,204294650,13800,13800,13800,13800,0
|
|
20231010,160600,204294650,13800,13800,13800,13800,0
|
|
20231010,160500,204294650,13800,13800,13800,13800,0
|
|
20231010,160400,204294650,13800,13800,13800,13800,0
|
|
20231010,160300,204294650,13800,13800,13800,13800,0
|
|
20231010,160200,204294650,13800,13800,13800,13800,0
|
|
20231010,160100,204294650,13800,13800,13800,13800,0
|
|
20231010,160000,204294650,13800,13800,13800,13800,0
|
|
20231010,155900,204294650,13800,13800,13800,13800,0
|
|
20231010,155800,204294650,13800,13800,13800,13800,0
|
|
20231010,155700,204294650,13800,13800,13800,13800,0
|
|
20231010,155600,204294650,13800,13800,13800,13800,0
|
|
20231010,155500,204294650,13800,13800,13800,13800,0
|
|
20231010,155400,204294650,13800,13800,13800,13800,0
|
|
20231010,155300,204294650,13800,13800,13800,13800,0
|
|
20231010,155200,204294650,13800,13800,13800,13800,0
|
|
20231010,155100,204294650,13800,13800,13800,13800,0
|
|
20231010,155000,204294650,13800,13800,13800,13800,0
|
|
20231010,154900,204294650,13800,13800,13800,13800,135
|
|
20231010,154800,204294650,13800,13800,13800,13800,0
|
|
20231010,154700,204294650,13800,13800,13800,13800,0
|
|
20231010,154600,204294650,13800,13800,13800,13800,0
|
|
20231010,154500,204294650,13800,13800,13800,13800,0
|
|
20231010,154400,204294650,13800,13800,13800,13800,0
|
|
20231010,154300,204294650,13800,13800,13800,13800,0
|
|
20231010,154200,204294650,13800,13800,13800,13800,0
|
|
20231010,154100,204294650,13800,13800,13800,13800,0
|
|
20231010,154000,204294650,13800,13800,13800,13800,0
|
|
20231010,153900,204294650,13800,13800,13800,13800,0
|
|
20231010,153800,204294650,13800,13800,13800,13800,0
|
|
20231010,153700,204294650,13800,13800,13800,13800,0
|
|
20231010,153600,204294650,13800,13800,13800,13800,0
|
|
20231010,153500,204294650,13800,13800,13800,13800,0
|
|
20231010,153400,204294650,13800,13800,13800,13800,0
|
|
20231010,153300,204294650,13800,13800,13800,13800,0
|
|
20231010,153200,204294650,13800,13800,13800,13800,0
|
|
20231010,153100,204294650,13800,13800,13800,13800,0
|
|
20231010,153000,204294650,13800,13800,13800,13800,135
|
|
20231010,152900,202431650,13780,13780,13780,13780,0
|
|
20231010,152800,202431650,13780,13780,13780,13780,0
|
|
20231010,152700,202431650,13780,13780,13780,13780,0
|
|
20231010,152600,202431650,13780,13780,13780,13780,0
|
|
20231010,152500,202431650,13780,13780,13780,13780,0
|
|
20231010,152400,202431650,13780,13780,13780,13780,0
|
|
20231010,152300,202431650,13780,13780,13780,13780,0
|
|
20231010,152200,202431650,13780,13780,13780,13780,0
|
|
20231010,152100,202431650,13780,13780,13780,13780,0
|
|
20231010,152000,202431650,13780,13780,13780,13780,0
|
|
20231010,151900,202431650,13780,13750,13780,13730,33
|
|
20231010,151800,201977930,13730,13730,13730,13730,2
|
|
20231010,151700,201950470,13730,13730,13730,13730,11
|
|
20231010,151600,201799440,13730,13780,13780,13730,14
|
|
20231010,151500,201607120,13730,13730,13760,13730,446
|
|
20231010,151400,195473520,13730,13730,13770,13730,53
|
|
20231010,151300,194744870,13730,13730,13730,13730,3
|
|
20231010,151200,194703680,13740,13780,13780,13740,66
|
|
20231010,151100,193796800,13800,13750,13800,13750,116
|
|
20231010,151000,192201090,13740,13740,13740,13740,7
|
|
20231010,150900,192104910,13750,13750,13750,13750,0
|
|
20231010,150800,192104910,13750,13750,13750,13750,0
|
|
20231010,150700,192104910,13750,13740,13750,13740,12
|
|
20231010,150600,191940020,13740,13740,13740,13740,0
|
|
20231010,150500,191940020,13740,13750,13760,13740,535
|
|
20231010,150400,184585580,13760,13760,13760,13760,6
|
|
20231010,150300,184503020,13750,13750,13750,13750,11
|
|
20231010,150200,184351770,13760,13760,13760,13760,5
|
|
20231010,150100,184282970,13760,13760,13760,13760,0
|
|
20231010,150000,184282970,13760,13760,13760,13750,4
|
|
20231010,145900,184227950,13750,13760,13760,13750,119
|
|
20231010,145800,182590530,13770,13760,13770,13760,14
|
|
20231010,145700,182397860,13760,13760,13760,13760,0
|
|
20231010,145600,182397860,13760,13760,13760,13760,1
|
|
20231010,145500,182384100,13770,13770,13770,13770,30
|
|
20231010,145400,181971000,13770,13770,13770,13770,1
|
|
20231010,145300,181957230,13760,13760,13760,13760,1
|
|
20231010,145200,181943470,13770,13770,13770,13770,0
|
|
20231010,145100,181943470,13770,13770,13770,13770,28
|
|
20231010,145000,181557910,13760,13760,13760,13760,1
|
|
20231010,144900,181544150,13770,13770,13770,13770,127
|
|
20231010,144800,179795360,13760,13760,13760,13760,0
|
|
20231010,144700,179795360,13760,13760,13760,13760,3
|
|
20231010,144600,179754080,13760,13760,13760,13760,0
|
|
20231010,144500,179754080,13760,13760,13760,13760,0
|
|
20231010,144400,179754080,13760,13760,13760,13760,1
|
|
20231010,144300,179740320,13760,13760,13760,13760,1
|
|
20231010,144200,179726560,13760,13770,13770,13760,182
|
|
20231010,144100,177222180,13760,13760,13760,13760,1
|
|
20231010,144000,177208420,13770,13770,13770,13770,0
|
|
20231010,143900,177208420,13770,13770,13770,13770,932
|
|
20231010,143800,164374780,13770,13770,13770,13770,1
|
|
20231010,143700,164361010,13790,13780,13790,13780,41
|
|
20231010,143600,163796020,13780,13780,13780,13780,85
|
|
20231010,143500,162624720,13780,13780,13780,13770,112
|
|
20231010,143400,161081370,13780,13780,13780,13780,0
|
|
20231010,143300,161081370,13780,13780,13780,13780,10
|
|
20231010,143200,160943570,13780,13780,13780,13780,10
|
|
20231010,143100,160805770,13790,13790,13790,13790,0
|
|
20231010,143000,160805770,13790,13790,13790,13790,0
|
|
20231010,142900,160805770,13790,13790,13790,13790,0
|
|
20231010,142800,160805770,13790,13790,13790,13790,0
|
|
20231010,142700,160805770,13790,13790,13790,13790,1
|
|
20231010,142600,160791980,13780,13780,13780,13780,0
|
|
20231010,142500,160791980,13780,13780,13780,13780,52
|
|
20231010,142400,160075420,13780,13790,13790,13780,12
|
|
20231010,142300,159910050,13780,13780,13780,13780,2
|
|
20231010,142200,159882490,13790,13790,13790,13790,0
|
|
20231010,142100,159882490,13790,13790,13790,13790,1
|
|
20231010,142000,159868700,13780,13780,13780,13780,7
|
|
20231010,141900,159772240,13790,13790,13790,13790,75
|
|
20231010,141800,158737990,13790,13790,13790,13790,2
|
|
20231010,141700,158710410,13790,13780,13790,13780,2
|
|
20231010,141600,158682840,13790,13780,13790,13780,10
|
|
20231010,141500,158545030,13790,13790,13790,13790,2
|
|
20231010,141400,158517450,13790,13790,13790,13780,446
|
|
20231010,141300,152370710,13790,13790,13790,13790,67
|
|
20231010,141200,151446780,13790,13790,13790,13790,4
|
|
20231010,141100,151391620,13790,13790,13790,13790,1
|
|
20231010,141000,151377830,13790,13790,13790,13790,5
|
|
20231010,140900,151308880,13790,13790,13790,13790,4
|
|
20231010,140800,151253720,13790,13790,13790,13790,4
|
|
20231010,140700,151198560,13790,13790,13790,13790,6
|
|
20231010,140600,151115820,13790,13790,13790,13790,13
|
|
20231010,140500,150936550,13790,13790,13790,13790,4
|
|
20231010,140400,150881390,13790,13790,13790,13790,5
|
|
20231010,140300,150812440,13790,13790,13790,13790,5
|
|
20231010,140200,150743490,13790,13790,13790,13790,0
|
|
20231010,140100,150743490,13790,13800,13800,13790,44
|
|
20231010,140000,150136350,13790,13790,13790,13790,0
|
|
20231010,135900,150136350,13790,13790,13790,13790,6
|
|
20231010,135800,150053610,13800,13790,13800,13790,74
|
|
20231010,135700,149032430,13790,13790,13790,13790,6
|
|
20231010,135600,148949690,13790,13790,13790,13790,2
|
|
20231010,135500,148922110,13800,13790,13800,13790,7
|
|
20231010,135400,148825570,13790,13790,13790,13790,0
|
|
20231010,135300,148825570,13790,13790,13790,13790,0
|
|
20231010,135200,148825570,13790,13790,13790,13790,6
|
|
20231010,135100,148742830,13800,13800,13800,13800,10
|
|
20231010,135000,148604830,13790,13790,13790,13790,5
|
|
20231010,134900,148535880,13790,13790,13790,13790,1
|
|
20231010,134800,148522090,13800,13790,13800,13790,7
|
|
20231010,134700,148425520,13790,13790,13790,13790,0
|
|
20231010,134600,148425520,13790,13790,13790,13790,2
|
|
20231010,134500,148397940,13800,13800,13800,13800,1
|
|
20231010,134400,148384140,13790,13790,13790,13790,2
|
|
20231010,134300,148356560,13790,13780,13790,13780,62
|
|
20231010,134200,147501640,13790,13780,13790,13780,33
|
|
20231010,134100,147046700,13780,13780,13780,13780,6
|
|
20231010,134000,146964020,13780,13780,13780,13780,6
|
|
20231010,133900,146881340,13790,13780,13790,13780,7
|
|
20231010,133800,146784870,13780,13780,13780,13780,6
|
|
20231010,133700,146702190,13780,13780,13790,13780,53
|
|
20231010,133600,145971690,13780,13780,13780,13780,6
|
|
20231010,133500,145889010,13780,13780,13790,13780,127
|
|
20231010,133400,144137950,13780,13780,13780,13780,6
|
|
20231010,133300,144055270,13780,13780,13780,13780,7
|
|
20231010,133200,143958810,13780,13780,13780,13780,15
|
|
20231010,133100,143752110,13790,13780,13790,13780,7
|
|
20231010,133000,143655640,13780,13780,13780,13780,15
|
|
20231010,132900,143448940,13780,13780,13790,13780,18
|
|
20231010,132800,143200890,13780,13780,13780,13780,7
|
|
20231010,132700,143104430,13790,13780,13790,13780,17
|
|
20231010,132600,142870150,13780,13780,13790,13780,8
|
|
20231010,132500,142759900,13790,13790,13800,13780,301
|
|
20231010,132400,138609240,13790,13790,13800,13790,9
|
|
20231010,132300,138485120,13800,13790,13800,13790,19
|
|
20231010,132200,138223070,13790,13810,13810,13790,62
|
|
20231010,132100,137367210,13810,13820,13820,13810,294
|
|
20231010,132000,133304270,13820,13820,13830,13820,10
|
|
20231010,131900,133166050,13820,13830,13830,13820,10
|
|
20231010,131800,133027820,13820,13850,13850,13820,856
|
|
20231010,131700,121179190,13850,13860,13860,13850,185
|
|
20231010,131600,118615230,13860,13860,13870,13860,7
|
|
20231010,131500,118518200,13860,13880,13880,13860,850
|
|
20231010,131400,106723300,13880,13880,13890,13880,25
|
|
20231010,131300,106376290,13890,13890,13890,13890,0
|
|
20231010,131200,106376290,13890,13880,13890,13880,110
|
|
20231010,131100,104849480,13900,13900,13900,13900,0
|
|
20231010,131000,104849480,13900,13890,13900,13880,305
|
|
20231010,130900,100613240,13900,13900,13900,13900,0
|
|
20231010,130800,100613240,13900,13900,13900,13900,0
|
|
20231010,130700,100613240,13900,13900,13900,13900,0
|
|
20231010,130600,100613240,13900,13900,13900,13900,0
|
|
20231010,130500,100613240,13900,13900,13900,13900,0
|
|
20231010,130400,100613240,13900,13900,13900,13900,0
|
|
20231010,130300,100613240,13900,13900,13900,13900,0
|
|
20231010,130200,100613240,13900,13900,13900,13900,0
|
|
20231010,130100,100613240,13900,13900,13900,13900,6
|
|
20231010,130000,100529840,13900,13900,13900,13900,14
|
|
20231010,125900,100335240,13910,13910,13910,13910,2
|
|
20231010,125800,100307420,13910,13920,13920,13900,54
|
|
20231010,125700,99556140,13900,13910,13910,13900,86
|
|
20231010,125600,98359890,13910,13910,13910,13910,0
|
|
20231010,125500,98359890,13910,13910,13910,13910,0
|
|
20231010,125400,98359890,13910,13910,13910,13910,2
|
|
20231010,125300,98332070,13910,13910,13910,13910,0
|
|
20231010,125200,98332070,13910,13910,13910,13910,98
|
|
20231010,125100,96968890,13910,13900,13910,13890,168
|
|
20231010,125000,94632420,13900,13900,13900,13900,5
|
|
20231010,124900,94562920,13890,13890,13890,13890,0
|
|
20231010,124800,94562920,13890,13910,13910,13890,571
|
|
20231010,124700,86625160,13920,13920,13920,13920,0
|
|
20231010,124600,86625160,13920,13920,13920,13920,0
|
|
20231010,124500,86625160,13920,13920,13920,13920,40
|
|
20231010,124400,86068360,13910,13910,13910,13910,0
|
|
20231010,124300,86068360,13910,13910,13910,13910,0
|
|
20231010,124200,86068360,13910,13910,13910,13910,0
|
|
20231010,124100,86068360,13910,13910,13910,13910,0
|
|
20231010,124000,86068360,13910,13910,13910,13910,0
|
|
20231010,123900,86068360,13910,13910,13910,13910,1
|
|
20231010,123800,86054450,13910,13930,13930,13910,10
|
|
20231010,123700,85915330,13910,13910,13910,13910,0
|
|
20231010,123600,85915330,13910,13920,13920,13910,5
|
|
20231010,123500,85845740,13920,13920,13920,13920,0
|
|
20231010,123400,85845740,13920,13920,13920,13910,69
|
|
20231010,123300,84885350,13910,13910,13910,13910,1
|
|
20231010,123200,84871440,13910,13910,13910,13910,218
|
|
20231010,123100,81839060,13900,13900,13900,13900,0
|
|
20231010,123000,81839060,13900,13900,13900,13900,0
|
|
20231010,122900,81839060,13900,13900,13900,13900,7
|
|
20231010,122800,81741760,13900,13900,13900,13900,0
|
|
20231010,122700,81741760,13900,13900,13900,13900,7
|
|
20231010,122600,81644460,13900,13900,13900,13900,0
|
|
20231010,122500,81644460,13900,13900,13900,13900,0
|
|
20231010,122400,81644460,13900,13900,13900,13900,0
|
|
20231010,122300,81644460,13900,13910,13910,13900,229
|
|
20231010,122200,78459320,13910,13910,13910,13910,9
|
|
20231010,122100,78334130,13910,13910,13910,13910,109
|
|
20231010,122000,76817940,13910,13910,13910,13910,0
|
|
20231010,121900,76817940,13910,13910,13910,13910,0
|
|
20231010,121800,76817940,13910,13910,13910,13910,0
|
|
20231010,121700,76817940,13910,13910,13910,13910,0
|
|
20231010,121600,76817940,13910,13920,13920,13910,152
|
|
20231010,121500,74702190,13910,13910,13910,13910,77
|
|
20231010,121400,73631120,13910,13910,13910,13910,0
|
|
20231010,121300,73631120,13910,13910,13910,13910,10
|
|
20231010,121200,73492020,13910,13910,13910,13910,5
|
|
20231010,121100,73422470,13910,13910,13910,13910,0
|
|
20231010,121000,73422470,13910,13910,13910,13910,0
|
|
20231010,120900,73422470,13910,13910,13910,13910,5
|
|
20231010,120800,73352920,13910,13910,13910,13910,0
|
|
20231010,120700,73352920,13910,13910,13910,13910,13
|
|
20231010,120600,73172090,13910,13910,13910,13910,0
|
|
20231010,120500,73172090,13910,13910,13910,13910,5
|
|
20231010,120400,73102540,13910,13910,13910,13910,0
|
|
20231010,120300,73102540,13910,13910,13910,13910,0
|
|
20231010,120200,73102540,13910,13910,13910,13910,0
|
|
20231010,120100,73102540,13910,13910,13910,13910,6
|
|
20231010,120000,73019080,13920,13920,13920,13920,0
|
|
20231010,115900,73019080,13920,13920,13920,13920,4
|
|
20231010,115800,72963400,13910,13910,13910,13910,6
|
|
20231010,115700,72879940,13910,13910,13910,13910,4
|
|
20231010,115600,72824300,13910,13910,13910,13910,0
|
|
20231010,115500,72824300,13910,13910,13910,13910,5
|
|
20231010,115400,72754750,13920,13920,13920,13920,1
|
|
20231010,115300,72740830,13910,13910,13910,13910,0
|
|
20231010,115200,72740830,13910,13910,13910,13910,5
|
|
20231010,115100,72671280,13910,13910,13910,13910,7
|
|
20231010,115000,72573910,13910,13910,13910,13910,0
|
|
20231010,114900,72573910,13910,13910,13910,13910,7
|
|
20231010,114800,72476540,13910,13910,13910,13910,7
|
|
20231010,114700,72379170,13910,13910,13910,13910,0
|
|
20231010,114600,72379170,13910,13910,13910,13910,8
|
|
20231010,114500,72267890,13920,13920,13920,13920,2
|
|
20231010,114400,72240050,13920,13920,13920,13920,0
|
|
20231010,114300,72240050,13920,13920,13920,13920,1
|
|
20231010,114200,72226130,13920,13920,13920,13920,0
|
|
20231010,114100,72226130,13920,13920,13920,13920,13
|
|
20231010,114000,72045170,13910,13920,13920,13910,52
|
|
20231010,113900,71321340,13910,13920,13920,13910,107
|
|
20231010,113800,69832070,13910,13910,13910,13910,158
|
|
20231010,113700,67634290,13910,13910,13910,13910,9
|
|
20231010,113600,67509100,13910,13910,13910,13910,10
|
|
20231010,113500,67370000,13910,13910,13910,13910,0
|
|
20231010,113400,67370000,13910,13910,13910,13910,0
|
|
20231010,113300,67370000,13910,13910,13910,13910,9
|
|
20231010,113200,67244810,13910,13910,13910,13910,9
|
|
20231010,113100,67119620,13910,13940,13940,13910,573
|
|
20231010,113000,59135400,13940,13940,13940,13940,0
|
|
20231010,112900,59135400,13940,13940,13940,13940,0
|
|
20231010,112800,59135400,13940,13940,13940,13940,1
|
|
20231010,112700,59121460,13940,13940,13940,13940,8
|
|
20231010,112600,59009940,13950,13950,13950,13950,0
|
|
20231010,112500,59009940,13950,13950,13950,13950,0
|
|
20231010,112400,59009940,13950,13950,13950,13950,0
|
|
20231010,112300,59009940,13950,13950,13950,13950,61
|
|
20231010,112200,58158990,13940,13940,13940,13940,0
|
|
20231010,112100,58158990,13940,13940,13940,13940,104
|
|
20231010,112000,56709230,13930,13930,13930,13930,9
|
|
20231010,111900,56583860,13930,13930,13930,13930,8
|
|
20231010,111800,56472420,13930,13930,13930,13930,0
|
|
20231010,111700,56472420,13930,13970,13970,13930,272
|
|
20231010,111600,52675640,13970,13970,13970,13970,40
|
|
20231010,111500,52116840,13970,13970,13970,13970,0
|
|
20231010,111400,52116840,13970,13970,13970,13970,7
|
|
20231010,111300,52019050,13970,13970,13970,13970,0
|
|
20231010,111200,52019050,13970,13970,13970,13970,6
|
|
20231010,111100,51935230,13970,13970,13970,13970,0
|
|
20231010,111000,51935230,13970,13970,13970,13970,15
|
|
20231010,110900,51725680,13970,13970,13970,13970,6
|
|
20231010,110800,51641860,13970,13970,13970,13970,0
|
|
20231010,110700,51641860,13970,13970,13970,13970,6
|
|
20231010,110600,51558040,13970,13970,13970,13970,0
|
|
20231010,110500,51558040,13970,13970,13970,13970,6
|
|
20231010,110400,51474220,13970,13970,13970,13970,300
|
|
20231010,110300,47283220,13970,13970,13970,13970,6
|
|
20231010,110200,47199400,13980,13980,13980,13980,8
|
|
20231010,110100,47087560,13980,13980,13980,13980,39
|
|
20231010,110000,46542340,13990,13980,13990,13980,7
|
|
20231010,105900,46444470,13980,13980,13980,13980,0
|
|
20231010,105800,46444470,13980,13980,13980,13980,6
|
|
20231010,105700,46360590,13980,13980,13980,13980,6
|
|
20231010,105600,46276710,13990,13990,13990,13990,0
|
|
20231010,105500,46276710,13990,13980,13990,13980,7
|
|
20231010,105400,46178840,13980,13980,13980,13980,0
|
|
20231010,105300,46178840,13980,13980,13980,13980,6
|
|
20231010,105200,46094960,13990,13980,13990,13980,10
|
|
20231010,105100,45955120,13980,13980,13980,13980,3
|
|
20231010,105000,45913180,13980,13980,13980,13980,0
|
|
20231010,104900,45913180,13980,13980,13980,13980,0
|
|
20231010,104800,45913180,13980,13980,13980,13980,1
|
|
20231010,104700,45899200,13980,13980,13980,13980,0
|
|
20231010,104600,45899200,13980,13980,13980,13980,2
|
|
20231010,104500,45871240,13980,13980,13980,13980,0
|
|
20231010,104400,45871240,13980,13980,13980,13980,0
|
|
20231010,104300,45871240,13980,13980,13980,13980,2
|
|
20231010,104200,45843280,13970,13960,13970,13960,426
|
|
20231010,104100,39893560,13950,13950,13950,13950,0
|
|
20231010,104000,39893560,13950,13950,13950,13950,2
|
|
20231010,103900,39865660,13950,13950,13950,13950,0
|
|
20231010,103800,39865660,13950,13950,13950,13950,2
|
|
20231010,103700,39837760,13950,13950,13950,13950,0
|
|
20231010,103600,39837760,13950,13950,13950,13950,0
|
|
20231010,103500,39837760,13950,13950,13950,13950,0
|
|
20231010,103400,39837760,13950,13950,13950,13950,8
|
|
20231010,103300,39726160,13950,13950,13950,13950,18
|
|
20231010,103200,39475060,13940,13940,13940,13940,0
|
|
20231010,103100,39475060,13940,13930,13940,13930,59
|
|
20231010,103000,38652690,13930,13930,13930,13930,6
|
|
20231010,102900,38569110,13940,13930,13940,13930,25
|
|
20231010,102800,38220660,13930,13930,13930,13930,5
|
|
20231010,102700,38151010,13940,13940,13940,13940,3
|
|
20231010,102600,38109190,13940,13930,13940,13930,14
|
|
20231010,102500,37914070,13930,13930,13930,13930,38
|
|
20231010,102400,37384730,13940,13940,13940,13940,1
|
|
20231010,102300,37370790,13930,13930,13930,13930,0
|
|
20231010,102200,37370790,13930,13930,13930,13930,5
|
|
20231010,102100,37301140,13930,13930,13930,13930,0
|
|
20231010,102000,37301140,13930,13930,13930,13930,3
|
|
20231010,101900,37259350,13930,13930,13930,13930,0
|
|
20231010,101800,37259350,13930,13930,13930,13930,3
|
|
20231010,101700,37217560,13930,13940,13940,13930,200
|
|
20231010,101600,34430220,13950,13950,13950,13950,0
|
|
20231010,101500,34430220,13950,13950,13950,13950,3
|
|
20231010,101400,34388370,13950,13950,13950,13950,1
|
|
20231010,101300,34374420,13950,13950,13950,13950,0
|
|
20231010,101200,34374420,13950,13950,13950,13950,1
|
|
20231010,101100,34360470,13960,13960,13960,13960,1
|
|
20231010,101000,34346510,13970,13970,13970,13970,0
|
|
20231010,100900,34346510,13970,13970,13970,13970,2
|
|
20231010,100800,34318570,13960,13960,13960,13960,0
|
|
20231010,100700,34318570,13960,13960,13960,13960,13
|
|
20231010,100600,34137090,13940,13940,13950,13940,6
|
|
20231010,100500,34053410,13950,13950,13950,13950,2
|
|
20231010,100400,34025510,13940,13940,13940,13940,0
|
|
20231010,100300,34025510,13940,13950,13950,13940,972
|
|
20231010,100200,20466440,13950,13950,13950,13950,0
|
|
20231010,100100,20466440,13950,13950,13950,13950,0
|
|
20231010,100000,20466440,13950,14000,14000,13950,2
|
|
20231010,095900,20438490,14000,14000,14000,14000,0
|
|
20231010,095800,20438490,14000,13990,14000,13990,7
|
|
20231010,095700,20340500,13990,13960,13990,13950,115
|
|
20231010,095600,18734190,13960,13960,13960,13960,295
|
|
20231010,095500,14615990,13950,13950,13950,13950,0
|
|
20231010,095400,14615990,13950,13960,13960,13950,21
|
|
20231010,095300,14322920,13960,13960,13960,13960,0
|
|
20231010,095200,14322920,13960,13960,13960,13960,0
|
|
20231010,095100,14322920,13960,13960,13960,13960,39
|
|
20231010,095000,13778480,13980,13980,13980,13980,0
|
|
20231010,094900,13778480,13980,13980,13980,13980,0
|
|
20231010,094800,13778480,13980,13980,13980,13980,0
|
|
20231010,094700,13778480,13980,13970,13980,13970,7
|
|
20231010,094600,13680680,13970,14000,14000,13950,378
|
|
20231010,094500,8392870,14010,14010,14010,14010,0
|
|
20231010,094400,8392870,14010,14010,14010,14010,0
|
|
20231010,094300,8392870,14010,14010,14010,14010,1
|
|
20231010,094200,8378860,13970,13970,13970,13970,0
|
|
20231010,094100,8378860,13970,13970,13970,13970,0
|
|
20231010,094000,8378860,13970,14000,14000,13970,7
|
|
20231010,093900,8280920,13990,13980,13990,13980,8
|
|
20231010,093800,8169030,14000,14000,14000,14000,0
|
|
20231010,093700,8169030,14000,13960,14000,13960,10
|
|
20231010,093600,8029310,13960,13960,13960,13960,0
|
|
20231010,093500,8029310,13960,13960,13960,13960,18
|
|
20231010,093400,7778030,13990,13990,13990,13990,0
|
|
20231010,093300,7778030,13990,13990,13990,13990,0
|
|
20231010,093200,7778030,13990,13990,13990,13990,1
|
|
20231010,093100,7764040,13980,13970,13980,13970,27
|
|
20231010,093000,7386840,13970,13970,13970,13970,2
|
|
20231010,092900,7358900,13990,13990,13990,13990,0
|
|
20231010,092800,7358900,13990,13990,13990,13990,0
|
|
20231010,092700,7358900,13990,13990,13990,13990,0
|
|
20231010,092600,7358900,13990,13990,13990,13990,0
|
|
20231010,092500,7358900,13990,13960,14010,13960,54
|
|
20231010,092400,6603520,13960,13960,13960,13960,16
|
|
20231010,092300,6380160,13960,13960,13960,13960,7
|
|
20231010,092200,6282440,13950,13950,13950,13950,0
|
|
20231010,092100,6282440,13950,14000,14000,13950,340
|
|
20231010,092000,1539000,13940,13940,13940,13940,0
|
|
20231010,091900,1539000,13940,13940,13940,13940,0
|
|
20231010,091800,1539000,13940,13940,13940,13940,0
|
|
20231010,091700,1539000,13940,13940,13940,13940,0
|
|
20231010,091600,1539000,13940,13940,13940,13940,0
|
|
20231010,091500,1539000,13940,13940,13940,13940,0
|
|
20231010,091400,1539000,13940,13940,13940,13940,0
|
|
20231010,091300,1539000,13940,13940,13940,13940,6
|
|
20231010,091200,1455360,13940,13980,13990,13940,67
|
|
20231010,091100,518830,13980,13980,13980,13980,10
|
|
20231010,091000,379030,13980,13980,13980,13980,0
|
|
20231010,090900,379030,13980,13980,13980,13980,0
|
|
20231010,090800,379030,13980,13980,13980,13980,0
|
|
20231010,090700,379030,13980,13980,13980,13960,10
|
|
20231010,090600,239300,13980,13980,13980,13980,1
|
|
20231010,090500,225320,13970,13970,13970,13970,0
|
|
20231010,090400,225320,13970,13970,13970,13970,0
|
|
20231010,090300,225320,13970,13970,13970,13970,0
|
|
20231010,090200,225320,13970,13970,13970,13970,0
|
|
20231010,090100,225320,13970,13970,13970,13970,0
|
|
20231010,090000,225320,13970,14090,14090,13970,16
|