684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,202100,225025790,10530,10530,10530,10530,240
|
|
20231018,202000,225025790,10530,10530,10530,10530,0
|
|
20231018,201900,225025790,10530,10530,10530,10530,0
|
|
20231018,201800,225025790,10530,10530,10530,10530,0
|
|
20231018,201700,225025790,10530,10530,10530,10530,0
|
|
20231018,201600,225025790,10530,10530,10530,10530,0
|
|
20231018,201500,225025790,10530,10530,10530,10530,0
|
|
20231018,201400,225025790,10530,10530,10530,10530,0
|
|
20231018,201300,225025790,10530,10530,10530,10530,0
|
|
20231018,201200,225025790,10530,10530,10530,10530,0
|
|
20231018,201100,225025790,10530,10530,10530,10530,0
|
|
20231018,201000,225025790,10530,10530,10530,10530,0
|
|
20231018,200900,225025790,10530,10530,10530,10530,0
|
|
20231018,200800,225025790,10530,10530,10530,10530,0
|
|
20231018,200700,225025790,10530,10530,10530,10530,0
|
|
20231018,200600,225025790,10530,10530,10530,10530,0
|
|
20231018,200500,225025790,10530,10530,10530,10530,0
|
|
20231018,200400,225025790,10530,10530,10530,10530,0
|
|
20231018,200300,225025790,10530,10530,10530,10530,0
|
|
20231018,200200,225025790,10530,10530,10530,10530,0
|
|
20231018,200100,225025790,10530,10530,10530,10530,0
|
|
20231018,200000,225025790,10530,10530,10530,10530,0
|
|
20231018,195900,225025790,10530,10530,10530,10530,0
|
|
20231018,195800,225025790,10530,10530,10530,10530,0
|
|
20231018,195700,225025790,10530,10530,10530,10530,0
|
|
20231018,195600,225025790,10530,10530,10530,10530,0
|
|
20231018,195500,225025790,10530,10530,10530,10530,0
|
|
20231018,195400,225025790,10530,10530,10530,10530,0
|
|
20231018,195300,225025790,10530,10530,10530,10530,0
|
|
20231018,195200,225025790,10530,10530,10530,10530,0
|
|
20231018,195100,225025790,10530,10530,10530,10530,240
|
|
20231018,195000,225025790,10530,10530,10530,10530,0
|
|
20231018,194900,225025790,10530,10530,10530,10530,0
|
|
20231018,194800,225025790,10530,10530,10530,10530,0
|
|
20231018,194700,225025790,10530,10530,10530,10530,0
|
|
20231018,194600,225025790,10530,10530,10530,10530,0
|
|
20231018,194500,225025790,10530,10530,10530,10530,0
|
|
20231018,194400,225025790,10530,10530,10530,10530,0
|
|
20231018,194300,225025790,10530,10530,10530,10530,0
|
|
20231018,194200,225025790,10530,10530,10530,10530,0
|
|
20231018,194100,225025790,10530,10530,10530,10530,0
|
|
20231018,194000,225025790,10530,10530,10530,10530,0
|
|
20231018,193900,225025790,10530,10530,10530,10530,0
|
|
20231018,193800,225025790,10530,10530,10530,10530,0
|
|
20231018,193700,225025790,10530,10530,10530,10530,0
|
|
20231018,193600,225025790,10530,10530,10530,10530,0
|
|
20231018,193500,225025790,10530,10530,10530,10530,0
|
|
20231018,193400,225025790,10530,10530,10530,10530,0
|
|
20231018,193300,225025790,10530,10530,10530,10530,0
|
|
20231018,193200,225025790,10530,10530,10530,10530,0
|
|
20231018,193100,225025790,10530,10530,10530,10530,0
|
|
20231018,193000,225025790,10530,10530,10530,10530,0
|
|
20231018,192900,225025790,10530,10530,10530,10530,0
|
|
20231018,192800,225025790,10530,10530,10530,10530,0
|
|
20231018,192700,225025790,10530,10530,10530,10530,0
|
|
20231018,192600,225025790,10530,10530,10530,10530,0
|
|
20231018,192500,225025790,10530,10530,10530,10530,0
|
|
20231018,192400,225025790,10530,10530,10530,10530,0
|
|
20231018,192300,225025790,10530,10530,10530,10530,0
|
|
20231018,192200,225025790,10530,10530,10530,10530,0
|
|
20231018,192100,225025790,10530,10530,10530,10530,240
|
|
20231018,192000,225025790,10530,10530,10530,10530,0
|
|
20231018,191900,225025790,10530,10530,10530,10530,0
|
|
20231018,191800,225025790,10530,10530,10530,10530,0
|
|
20231018,191700,225025790,10530,10530,10530,10530,0
|
|
20231018,191600,225025790,10530,10530,10530,10530,0
|
|
20231018,191500,225025790,10530,10530,10530,10530,0
|
|
20231018,191400,225025790,10530,10530,10530,10530,0
|
|
20231018,191300,225025790,10530,10530,10530,10530,0
|
|
20231018,191200,225025790,10530,10530,10530,10530,0
|
|
20231018,191100,225025790,10530,10530,10530,10530,0
|
|
20231018,191000,225025790,10530,10530,10530,10530,0
|
|
20231018,190900,225025790,10530,10530,10530,10530,0
|
|
20231018,190800,225025790,10530,10530,10530,10530,0
|
|
20231018,190700,225025790,10530,10530,10530,10530,0
|
|
20231018,190600,225025790,10530,10530,10530,10530,0
|
|
20231018,190500,225025790,10530,10530,10530,10530,0
|
|
20231018,190400,225025790,10530,10530,10530,10530,0
|
|
20231018,190300,225025790,10530,10530,10530,10530,0
|
|
20231018,190200,225025790,10530,10530,10530,10530,0
|
|
20231018,190100,225025790,10530,10530,10530,10530,0
|
|
20231018,190000,225025790,10530,10530,10530,10530,0
|
|
20231018,185900,225025790,10530,10530,10530,10530,0
|
|
20231018,185800,225025790,10530,10530,10530,10530,0
|
|
20231018,185700,225025790,10530,10530,10530,10530,0
|
|
20231018,185600,225025790,10530,10530,10530,10530,0
|
|
20231018,185500,225025790,10530,10530,10530,10530,0
|
|
20231018,185400,225025790,10530,10530,10530,10530,0
|
|
20231018,185300,225025790,10530,10530,10530,10530,0
|
|
20231018,185200,225025790,10530,10530,10530,10530,0
|
|
20231018,185100,225025790,10530,10530,10530,10530,240
|
|
20231018,185000,225025790,10530,10530,10530,10530,0
|
|
20231018,184900,225025790,10530,10530,10530,10530,0
|
|
20231018,184800,225025790,10530,10530,10530,10530,0
|
|
20231018,184700,225025790,10530,10530,10530,10530,0
|
|
20231018,184600,225025790,10530,10530,10530,10530,0
|
|
20231018,184500,225025790,10530,10530,10530,10530,0
|
|
20231018,184400,225025790,10530,10530,10530,10530,0
|
|
20231018,184300,225025790,10530,10530,10530,10530,0
|
|
20231018,184200,225025790,10530,10530,10530,10530,0
|
|
20231018,184100,225025790,10530,10530,10530,10530,0
|
|
20231018,184000,225025790,10530,10530,10530,10530,0
|
|
20231018,183900,225025790,10530,10530,10530,10530,0
|
|
20231018,183800,225025790,10530,10530,10530,10530,0
|
|
20231018,183700,225025790,10530,10530,10530,10530,0
|
|
20231018,183600,225025790,10530,10530,10530,10530,0
|
|
20231018,183500,225025790,10530,10530,10530,10530,0
|
|
20231018,183400,225025790,10530,10530,10530,10530,0
|
|
20231018,183300,225025790,10530,10530,10530,10530,0
|
|
20231018,183200,225025790,10530,10530,10530,10530,0
|
|
20231018,183100,225025790,10530,10530,10530,10530,0
|
|
20231018,183000,225025790,10530,10530,10530,10530,0
|
|
20231018,182900,225025790,10530,10530,10530,10530,0
|
|
20231018,182800,225025790,10530,10530,10530,10530,0
|
|
20231018,182700,225025790,10530,10530,10530,10530,0
|
|
20231018,182600,225025790,10530,10530,10530,10530,0
|
|
20231018,182500,225025790,10530,10530,10530,10530,0
|
|
20231018,182400,225025790,10530,10530,10530,10530,0
|
|
20231018,182300,225025790,10530,10530,10530,10530,0
|
|
20231018,182200,225025790,10530,10530,10530,10530,0
|
|
20231018,182100,225025790,10530,10530,10530,10530,240
|
|
20231018,182000,225025790,10530,10530,10530,10530,0
|
|
20231018,181900,225025790,10530,10530,10530,10530,0
|
|
20231018,181800,225025790,10530,10530,10530,10530,0
|
|
20231018,181700,225025790,10530,10530,10530,10530,0
|
|
20231018,181600,225025790,10530,10530,10530,10530,0
|
|
20231018,181500,225025790,10530,10530,10530,10530,0
|
|
20231018,181400,225025790,10530,10530,10530,10530,0
|
|
20231018,181300,225025790,10530,10530,10530,10530,0
|
|
20231018,181200,225025790,10530,10530,10530,10530,0
|
|
20231018,181100,225025790,10530,10530,10530,10530,0
|
|
20231018,181000,225025790,10530,10530,10530,10530,0
|
|
20231018,180900,225025790,10530,10530,10530,10530,0
|
|
20231018,180800,225025790,10530,10530,10530,10530,0
|
|
20231018,180700,225025790,10530,10530,10530,10530,0
|
|
20231018,180600,225025790,10530,10530,10530,10530,0
|
|
20231018,180500,225025790,10530,10530,10530,10530,0
|
|
20231018,180400,225025790,10530,10530,10530,10530,0
|
|
20231018,180300,225025790,10530,10530,10530,10530,0
|
|
20231018,180200,225025790,10530,10530,10530,10530,0
|
|
20231018,180100,225025790,10530,10530,10530,10530,0
|
|
20231018,180000,225025790,10530,10530,10530,10530,0
|
|
20231018,175900,225025790,10530,10530,10530,10530,0
|
|
20231018,175800,225025790,10530,10530,10530,10530,0
|
|
20231018,175700,225025790,10530,10530,10530,10530,0
|
|
20231018,175600,225025790,10530,10530,10530,10530,0
|
|
20231018,175500,225025790,10530,10530,10530,10530,0
|
|
20231018,175400,225025790,10530,10530,10530,10530,0
|
|
20231018,175300,225025790,10530,10530,10530,10530,0
|
|
20231018,175200,225025790,10530,10530,10530,10530,0
|
|
20231018,175100,225025790,10530,10530,10530,10530,240
|
|
20231018,175000,225025790,10530,10530,10530,10530,0
|
|
20231018,174900,225025790,10530,10530,10530,10530,0
|
|
20231018,174800,225025790,10530,10530,10530,10530,0
|
|
20231018,174700,225025790,10530,10530,10530,10530,0
|
|
20231018,174600,225025790,10530,10530,10530,10530,0
|
|
20231018,174500,225025790,10530,10530,10530,10530,0
|
|
20231018,174400,225025790,10530,10530,10530,10530,0
|
|
20231018,174300,225025790,10530,10530,10530,10530,0
|
|
20231018,174200,225025790,10530,10530,10530,10530,0
|
|
20231018,174100,225025790,10530,10530,10530,10530,0
|
|
20231018,174000,225025790,10530,10530,10530,10530,0
|
|
20231018,173900,225025790,10530,10530,10530,10530,0
|
|
20231018,173800,225025790,10530,10530,10530,10530,0
|
|
20231018,173700,225025790,10530,10530,10530,10530,0
|
|
20231018,173600,225025790,10530,10530,10530,10530,0
|
|
20231018,173500,225025790,10530,10530,10530,10530,0
|
|
20231018,173400,225025790,10530,10530,10530,10530,0
|
|
20231018,173300,225025790,10530,10530,10530,10530,0
|
|
20231018,173200,225025790,10530,10530,10530,10530,0
|
|
20231018,173100,225025790,10530,10530,10530,10530,0
|
|
20231018,173000,225025790,10530,10530,10530,10530,0
|
|
20231018,172900,225025790,10530,10530,10530,10530,0
|
|
20231018,172800,225025790,10530,10530,10530,10530,0
|
|
20231018,172700,225025790,10530,10530,10530,10530,0
|
|
20231018,172600,225025790,10530,10530,10530,10530,0
|
|
20231018,172500,225025790,10530,10530,10530,10530,0
|
|
20231018,172400,225025790,10530,10530,10530,10530,0
|
|
20231018,172300,225025790,10530,10530,10530,10530,0
|
|
20231018,172200,225025790,10530,10530,10530,10530,0
|
|
20231018,172100,225025790,10530,10530,10530,10530,240
|
|
20231018,172000,225025790,10530,10530,10530,10530,0
|
|
20231018,171900,225025790,10530,10530,10530,10530,0
|
|
20231018,171800,225025790,10530,10530,10530,10530,0
|
|
20231018,171700,225025790,10530,10530,10530,10530,0
|
|
20231018,171600,225025790,10530,10530,10530,10530,0
|
|
20231018,171500,225025790,10530,10530,10530,10530,0
|
|
20231018,171400,225025790,10530,10530,10530,10530,0
|
|
20231018,171300,225025790,10530,10530,10530,10530,0
|
|
20231018,171200,225025790,10530,10530,10530,10530,0
|
|
20231018,171100,225025790,10530,10530,10530,10530,0
|
|
20231018,171000,225025790,10530,10530,10530,10530,0
|
|
20231018,170900,225025790,10530,10530,10530,10530,0
|
|
20231018,170800,225025790,10530,10530,10530,10530,0
|
|
20231018,170700,225025790,10530,10530,10530,10530,0
|
|
20231018,170600,225025790,10530,10530,10530,10530,0
|
|
20231018,170500,225025790,10530,10530,10530,10530,0
|
|
20231018,170400,225025790,10530,10530,10530,10530,0
|
|
20231018,170300,225025790,10530,10530,10530,10530,0
|
|
20231018,170200,225025790,10530,10530,10530,10530,0
|
|
20231018,170100,225025790,10530,10530,10530,10530,0
|
|
20231018,170000,225025790,10530,10530,10530,10530,0
|
|
20231018,165900,225025790,10530,10530,10530,10530,0
|
|
20231018,165800,225025790,10530,10530,10530,10530,0
|
|
20231018,165700,225025790,10530,10530,10530,10530,0
|
|
20231018,165600,225025790,10530,10530,10530,10530,0
|
|
20231018,165500,225025790,10530,10530,10530,10530,0
|
|
20231018,165400,225025790,10530,10530,10530,10530,0
|
|
20231018,165300,225025790,10530,10530,10530,10530,0
|
|
20231018,165200,225025790,10530,10530,10530,10530,0
|
|
20231018,165100,225025790,10530,10530,10530,10530,240
|
|
20231018,165000,225025790,10530,10530,10530,10530,0
|
|
20231018,164900,225025790,10530,10530,10530,10530,0
|
|
20231018,164800,225025790,10530,10530,10530,10530,0
|
|
20231018,164700,225025790,10530,10530,10530,10530,0
|
|
20231018,164600,225025790,10530,10530,10530,10530,0
|
|
20231018,164500,225025790,10530,10530,10530,10530,0
|
|
20231018,164400,225025790,10530,10530,10530,10530,0
|
|
20231018,164300,225025790,10530,10530,10530,10530,0
|
|
20231018,164200,225025790,10530,10530,10530,10530,0
|
|
20231018,164100,225025790,10530,10530,10530,10530,0
|
|
20231018,164000,225025790,10530,10530,10530,10530,0
|
|
20231018,163900,225025790,10530,10530,10530,10530,0
|
|
20231018,163800,225025790,10530,10530,10530,10530,0
|
|
20231018,163700,225025790,10530,10530,10530,10530,0
|
|
20231018,163600,225025790,10530,10530,10530,10530,0
|
|
20231018,163500,225025790,10530,10530,10530,10530,0
|
|
20231018,163400,225025790,10530,10530,10530,10530,0
|
|
20231018,163300,225025790,10530,10530,10530,10530,0
|
|
20231018,163200,225025790,10530,10530,10530,10530,0
|
|
20231018,163100,225025790,10530,10530,10530,10530,0
|
|
20231018,163000,225025790,10530,10530,10530,10530,0
|
|
20231018,162900,225025790,10530,10530,10530,10530,0
|
|
20231018,162800,225025790,10530,10530,10530,10530,0
|
|
20231018,162700,225025790,10530,10530,10530,10530,0
|
|
20231018,162600,225025790,10530,10530,10530,10530,0
|
|
20231018,162500,225025790,10530,10530,10530,10530,0
|
|
20231018,162400,225025790,10530,10530,10530,10530,0
|
|
20231018,162300,225025790,10530,10530,10530,10530,0
|
|
20231018,162200,225025790,10530,10530,10530,10530,0
|
|
20231018,162100,225025790,10530,10530,10530,10530,240
|
|
20231018,162000,225025790,10530,10530,10530,10530,0
|
|
20231018,161900,225025790,10530,10530,10530,10530,0
|
|
20231018,161800,225025790,10530,10530,10530,10530,0
|
|
20231018,161700,225025790,10530,10530,10530,10530,0
|
|
20231018,161600,225025790,10530,10530,10530,10530,0
|
|
20231018,161500,225025790,10530,10530,10530,10530,0
|
|
20231018,161400,225025790,10530,10530,10530,10530,0
|
|
20231018,161300,225025790,10530,10530,10530,10530,0
|
|
20231018,161200,225025790,10530,10530,10530,10530,0
|
|
20231018,161100,225025790,10530,10530,10530,10530,0
|
|
20231018,161000,225025790,10530,10530,10530,10530,0
|
|
20231018,160900,225025790,10530,10530,10530,10530,0
|
|
20231018,160800,225025790,10530,10530,10530,10530,0
|
|
20231018,160700,225025790,10530,10530,10530,10530,0
|
|
20231018,160600,225025790,10530,10530,10530,10530,0
|
|
20231018,160500,225025790,10530,10530,10530,10530,0
|
|
20231018,160400,225025790,10530,10530,10530,10530,0
|
|
20231018,160300,225025790,10530,10530,10530,10530,0
|
|
20231018,160200,225025790,10530,10530,10530,10530,0
|
|
20231018,160100,225025790,10530,10530,10530,10530,0
|
|
20231018,160000,225025790,10530,10530,10530,10530,0
|
|
20231018,155900,225025790,10530,10530,10530,10530,0
|
|
20231018,155800,225025790,10530,10530,10530,10530,0
|
|
20231018,155700,225025790,10530,10530,10530,10530,0
|
|
20231018,155600,225025790,10530,10530,10530,10530,0
|
|
20231018,155500,225025790,10530,10530,10530,10530,0
|
|
20231018,155400,225025790,10530,10530,10530,10530,0
|
|
20231018,155300,225025790,10530,10530,10530,10530,0
|
|
20231018,155200,225025790,10530,10530,10530,10530,0
|
|
20231018,155100,225025790,10530,10530,10530,10530,240
|
|
20231018,155000,225025790,10530,10530,10530,10530,0
|
|
20231018,154900,225025790,10530,10530,10530,10530,0
|
|
20231018,154800,225025790,10530,10530,10530,10530,0
|
|
20231018,154700,225025790,10530,10530,10530,10530,0
|
|
20231018,154600,225025790,10530,10530,10530,10530,0
|
|
20231018,154500,225025790,10530,10530,10530,10530,0
|
|
20231018,154400,225025790,10530,10530,10530,10530,0
|
|
20231018,154300,225025790,10530,10530,10530,10530,0
|
|
20231018,154200,225025790,10530,10530,10530,10530,0
|
|
20231018,154100,225025790,10530,10530,10530,10530,0
|
|
20231018,154000,225025790,10530,10530,10530,10530,0
|
|
20231018,153900,225025790,10530,10530,10530,10530,0
|
|
20231018,153800,225025790,10530,10530,10530,10530,0
|
|
20231018,153700,225025790,10530,10530,10530,10530,0
|
|
20231018,153600,225025790,10530,10530,10530,10530,0
|
|
20231018,153500,225025790,10530,10530,10530,10530,0
|
|
20231018,153400,225025790,10530,10530,10530,10530,0
|
|
20231018,153300,225025790,10530,10530,10530,10530,0
|
|
20231018,153200,225025790,10530,10530,10530,10530,0
|
|
20231018,153100,225025790,10530,10530,10530,10530,0
|
|
20231018,153000,225025790,10530,10530,10530,10530,240
|
|
20231018,152900,222498590,10530,10530,10530,10530,0
|
|
20231018,152800,222498590,10530,10530,10530,10530,0
|
|
20231018,152700,222498590,10530,10530,10530,10530,0
|
|
20231018,152600,222498590,10530,10530,10530,10530,0
|
|
20231018,152500,222498590,10530,10530,10530,10530,0
|
|
20231018,152400,222498590,10530,10530,10530,10530,0
|
|
20231018,152300,222498590,10530,10530,10530,10530,0
|
|
20231018,152200,222498590,10530,10530,10530,10530,0
|
|
20231018,152100,222498590,10530,10530,10530,10530,0
|
|
20231018,152000,222498590,10530,10530,10530,10530,0
|
|
20231018,151900,222498590,10530,10530,10530,10520,15
|
|
20231018,151800,222340660,10520,10520,10520,10520,0
|
|
20231018,151700,222340660,10520,10520,10520,10520,223
|
|
20231018,151600,219994700,10520,10520,10520,10520,3
|
|
20231018,151500,219963140,10530,10530,10530,10530,0
|
|
20231018,151400,219963140,10530,10530,10530,10530,6
|
|
20231018,151300,219899960,10520,10520,10520,10520,0
|
|
20231018,151200,219899960,10520,10520,10520,10520,1
|
|
20231018,151100,219889440,10520,10520,10520,10520,0
|
|
20231018,151000,219889440,10520,10520,10520,10520,6
|
|
20231018,150900,219826320,10530,10530,10530,10530,0
|
|
20231018,150800,219826320,10530,10530,10530,10530,0
|
|
20231018,150700,219826320,10530,10530,10530,10530,0
|
|
20231018,150600,219826320,10530,10530,10530,10530,0
|
|
20231018,150500,219826320,10530,10530,10530,10530,0
|
|
20231018,150400,219826320,10530,10530,10530,10530,0
|
|
20231018,150300,219826320,10530,10520,10530,10520,6
|
|
20231018,150200,219763150,10510,10510,10510,10510,336
|
|
20231018,150100,216231790,10520,10520,10520,10520,15
|
|
20231018,150000,216073990,10530,10530,10530,10530,0
|
|
20231018,145900,216073990,10530,10530,10530,10530,3
|
|
20231018,145800,216042400,10520,10520,10520,10520,507
|
|
20231018,145700,210708760,10520,10520,10520,10520,0
|
|
20231018,145600,210708760,10520,10520,10520,10520,0
|
|
20231018,145500,210708760,10520,10520,10520,10520,3
|
|
20231018,145400,210677200,10520,10520,10520,10520,0
|
|
20231018,145300,210677200,10520,10520,10520,10520,0
|
|
20231018,145200,210677200,10520,10520,10520,10520,3
|
|
20231018,145100,210645640,10510,10510,10520,10510,13
|
|
20231018,145000,210508960,10500,10500,10500,10500,425
|
|
20231018,144900,206046460,10500,10500,10500,10500,0
|
|
20231018,144800,206046460,10500,10500,10500,10500,0
|
|
20231018,144700,206046460,10500,10500,10500,10500,10
|
|
20231018,144600,205941460,10500,10500,10500,10500,0
|
|
20231018,144500,205941460,10500,10500,10500,10500,0
|
|
20231018,144400,205941460,10500,10500,10500,10490,310
|
|
20231018,144300,202689440,10500,10500,10500,10500,0
|
|
20231018,144200,202689440,10500,10500,10500,10500,13
|
|
20231018,144100,202552940,10510,10510,10510,10510,0
|
|
20231018,144000,202552940,10510,10510,10510,10510,0
|
|
20231018,143900,202552940,10510,10510,10510,10510,0
|
|
20231018,143800,202552940,10510,10510,10510,10510,1
|
|
20231018,143700,202542430,10500,10500,10500,10500,1
|
|
20231018,143600,202531930,10510,10510,10510,10510,0
|
|
20231018,143500,202531930,10510,10510,10510,10510,1
|
|
20231018,143400,202521420,10510,10510,10510,10510,3
|
|
20231018,143300,202489890,10510,10510,10510,10510,3
|
|
20231018,143200,202458360,10500,10500,10500,10500,0
|
|
20231018,143100,202458360,10500,10500,10510,10490,404
|
|
20231018,143000,198219160,10520,10520,10520,10520,0
|
|
20231018,142900,198219160,10520,10520,10520,10520,2
|
|
20231018,142800,198198120,10510,10530,10530,10510,3
|
|
20231018,142700,198166550,10490,10510,10510,10490,1800
|
|
20231018,142600,179271960,10530,10530,10530,10530,7
|
|
20231018,142500,179198250,10530,10530,10530,10530,0
|
|
20231018,142400,179198250,10530,10530,10530,10530,40
|
|
20231018,142300,178777050,10510,10510,10510,10510,0
|
|
20231018,142200,178777050,10510,10510,10510,10510,14
|
|
20231018,142100,178629910,10510,10510,10510,10510,2
|
|
20231018,142000,178608890,10500,10500,10500,10500,300
|
|
20231018,141900,175458890,10500,10500,10500,10500,0
|
|
20231018,141800,175458890,10500,10500,10500,10500,0
|
|
20231018,141700,175458890,10500,10500,10500,10500,109
|
|
20231018,141600,174314390,10500,10500,10500,10500,0
|
|
20231018,141500,174314390,10500,10500,10500,10500,0
|
|
20231018,141400,174314390,10500,10500,10500,10500,91
|
|
20231018,141300,173358890,10530,10530,10530,10530,0
|
|
20231018,141200,173358890,10530,10530,10530,10530,0
|
|
20231018,141100,173358890,10530,10530,10530,10530,0
|
|
20231018,141000,173358890,10530,10530,10530,10530,0
|
|
20231018,140900,173358890,10530,10530,10530,10530,0
|
|
20231018,140800,173358890,10530,10530,10530,10530,0
|
|
20231018,140700,173358890,10530,10530,10530,10530,0
|
|
20231018,140600,173358890,10530,10530,10530,10530,9
|
|
20231018,140500,173264120,10530,10530,10530,10530,0
|
|
20231018,140400,173264120,10530,10530,10530,10530,0
|
|
20231018,140300,173264120,10530,10530,10530,10530,0
|
|
20231018,140200,173264120,10530,10520,10530,10520,20
|
|
20231018,140100,173053630,10500,10500,10500,10500,0
|
|
20231018,140000,173053630,10500,10500,10500,10500,5
|
|
20231018,135900,173001130,10510,10500,10510,10500,21
|
|
20231018,135800,172780620,10500,10500,10500,10500,0
|
|
20231018,135700,172780620,10500,10500,10500,10500,18
|
|
20231018,135600,172591620,10510,10510,10510,10510,0
|
|
20231018,135500,172591620,10510,10520,10520,10510,14
|
|
20231018,135400,172444460,10510,10510,10510,10510,14
|
|
20231018,135300,172297320,10510,10510,10510,10510,5
|
|
20231018,135200,172244770,10500,10500,10500,10500,0
|
|
20231018,135100,172244770,10500,10500,10500,10500,21
|
|
20231018,135000,172024270,10500,10500,10500,10500,0
|
|
20231018,134900,172024270,10500,10510,10520,10500,2332
|
|
20231018,134800,147496930,10500,10500,10500,10500,13
|
|
20231018,134700,147360430,10500,10500,10500,10500,11
|
|
20231018,134600,147244930,10500,10500,10500,10500,0
|
|
20231018,134500,147244930,10500,10500,10500,10500,30
|
|
20231018,134400,146929930,10500,10500,10500,10500,2
|
|
20231018,134300,146908930,10500,10500,10500,10500,1
|
|
20231018,134200,146898430,10500,10500,10500,10500,19
|
|
20231018,134100,146698930,10500,10500,10500,10500,0
|
|
20231018,134000,146698930,10500,10500,10500,10500,21
|
|
20231018,133900,146478430,10490,10490,10490,10490,0
|
|
20231018,133800,146478430,10490,10490,10490,10490,16
|
|
20231018,133700,146310590,10490,10490,10490,10490,0
|
|
20231018,133600,146310590,10490,10500,10500,10490,37
|
|
20231018,133500,145922450,10500,10500,10500,10500,5
|
|
20231018,133400,145869950,10500,10500,10500,10500,12
|
|
20231018,133300,145743950,10500,10500,10500,10500,10
|
|
20231018,133200,145638950,10500,10510,10510,10500,13
|
|
20231018,133100,145502440,10500,10500,10500,10500,48
|
|
20231018,133000,144998440,10490,10490,10490,10490,16
|
|
20231018,132900,144830600,10500,10500,10500,10500,2
|
|
20231018,132800,144809600,10500,10500,10500,10500,128
|
|
20231018,132700,143465600,10500,10500,10500,10500,0
|
|
20231018,132600,143465600,10500,10500,10500,10500,477
|
|
20231018,132500,138457100,10500,10510,10510,10500,110
|
|
20231018,132400,137301900,10500,10500,10500,10500,143
|
|
20231018,132300,135800400,10500,10500,10500,10500,0
|
|
20231018,132200,135800400,10500,10500,10500,10500,116
|
|
20231018,132100,134582400,10500,10500,10500,10500,19
|
|
20231018,132000,134382900,10500,10500,10500,10500,0
|
|
20231018,131900,134382900,10500,10500,10500,10500,18
|
|
20231018,131800,134193900,10500,10500,10500,10500,51
|
|
20231018,131700,133658400,10490,10490,10490,10490,20
|
|
20231018,131600,133448600,10500,10500,10500,10500,19
|
|
20231018,131500,133249100,10490,10490,10490,10490,18
|
|
20231018,131400,133060280,10500,10500,10500,10500,0
|
|
20231018,131300,133060280,10500,10500,10500,10500,300
|
|
20231018,131200,129910280,10500,10500,10500,10500,157
|
|
20231018,131100,128261780,10500,10500,10500,10500,34
|
|
20231018,131000,127904780,10510,10510,10510,10510,8
|
|
20231018,130900,127820700,10510,10500,10510,10500,22
|
|
20231018,130800,127589690,10500,10500,10500,10500,0
|
|
20231018,130700,127589690,10500,10500,10500,10500,191
|
|
20231018,130600,125584190,10500,10500,10500,10500,0
|
|
20231018,130500,125584190,10500,10500,10500,10500,21
|
|
20231018,130400,125363690,10500,10500,10500,10500,0
|
|
20231018,130300,125363690,10500,10500,10500,10500,16
|
|
20231018,130200,125195690,10500,10500,10500,10500,0
|
|
20231018,130100,125195690,10500,10510,10510,10500,411
|
|
20231018,130000,120880120,10510,10510,10510,10510,8
|
|
20231018,125900,120796040,10510,10510,10510,10510,10
|
|
20231018,125800,120690940,10510,10510,10510,10510,20
|
|
20231018,125700,120480740,10510,10510,10510,10510,0
|
|
20231018,125600,120480740,10510,10510,10510,10510,17
|
|
20231018,125500,120302070,10520,10520,10520,10520,1
|
|
20231018,125400,120291550,10520,10520,10520,10510,30
|
|
20231018,125300,119976150,10520,10510,10520,10510,45
|
|
20231018,125200,119502850,10510,10500,10510,10500,27
|
|
20231018,125100,119219250,10520,10520,10520,10520,0
|
|
20231018,125000,119219250,10520,10500,10520,10500,20
|
|
20231018,124900,119009230,10520,10520,10520,10520,2
|
|
20231018,124800,118988190,10500,10500,10520,10500,41
|
|
20231018,124700,118557650,10520,10520,10520,10520,1
|
|
20231018,124600,118547130,10500,10500,10500,10500,20
|
|
20231018,124500,118337130,10510,10510,10510,10510,20
|
|
20231018,124400,118126930,10500,10500,10500,10500,38
|
|
20231018,124300,117727930,10500,10500,10500,10500,0
|
|
20231018,124200,117727930,10500,10500,10500,10500,20
|
|
20231018,124100,117517930,10510,10510,10510,10510,10
|
|
20231018,124000,117412830,10500,10510,10510,10500,22
|
|
20231018,123900,117181780,10510,10510,10510,10510,0
|
|
20231018,123800,117181780,10510,10520,10520,10510,11
|
|
20231018,123700,117066160,10520,10500,10520,10500,57
|
|
20231018,123600,116467570,10510,10520,10520,10510,217
|
|
20231018,123500,114186690,10520,10510,10520,10510,56
|
|
20231018,123400,113597770,10510,10510,10510,10510,0
|
|
20231018,123300,113597770,10510,10510,10510,10510,18
|
|
20231018,123200,113408590,10520,10520,10520,10520,0
|
|
20231018,123100,113408590,10520,10510,10520,10510,22
|
|
20231018,123000,113177360,10520,10520,10520,10520,1
|
|
20231018,122900,113166840,10510,10510,10510,10510,16
|
|
20231018,122800,112998680,10510,10510,10510,10510,20
|
|
20231018,122700,112788480,10510,10510,10510,10510,20
|
|
20231018,122600,112578280,10520,10520,10520,10510,546
|
|
20231018,122500,106834850,10520,10530,10530,10520,88
|
|
20231018,122400,105909080,10530,10530,10530,10530,151
|
|
20231018,122300,104319050,10530,10530,10530,10530,22
|
|
20231018,122200,104087390,10540,10540,10540,10540,1
|
|
20231018,122100,104076850,10530,10560,10560,10530,19
|
|
20231018,122000,103876660,10530,10530,10530,10530,0
|
|
20231018,121900,103876660,10530,10530,10530,10530,21
|
|
20231018,121800,103655530,10530,10530,10530,10530,0
|
|
20231018,121700,103655530,10530,10530,10530,10530,17
|
|
20231018,121600,103476520,10530,10530,10530,10530,0
|
|
20231018,121500,103476520,10530,10530,10530,10530,19
|
|
20231018,121400,103276450,10530,10530,10530,10530,260
|
|
20231018,121300,100538650,10530,10530,10530,10530,18
|
|
20231018,121200,100349110,10530,10530,10530,10530,21
|
|
20231018,121100,100127980,10530,10530,10530,10530,0
|
|
20231018,121000,100127980,10530,10530,10530,10530,16
|
|
20231018,120900,99959500,10530,10530,10530,10530,0
|
|
20231018,120800,99959500,10530,10530,10530,10530,22
|
|
20231018,120700,99727840,10530,10530,10530,10530,0
|
|
20231018,120600,99727840,10530,10540,10540,10530,65
|
|
20231018,120500,99042760,10540,10540,10540,10540,19
|
|
20231018,120400,98842500,10540,10540,10540,10540,21
|
|
20231018,120300,98621160,10550,10550,10550,10550,17
|
|
20231018,120200,98441810,10560,10540,10560,10540,18
|
|
20231018,120100,98252070,10550,10550,10550,10550,2
|
|
20231018,120000,98230970,10550,10550,10550,10550,19
|
|
20231018,115900,98030520,10550,10550,10550,10550,0
|
|
20231018,115800,98030520,10550,10550,10550,10550,18
|
|
20231018,115700,97840620,10550,10550,10550,10550,0
|
|
20231018,115600,97840620,10550,10550,10550,10550,19
|
|
20231018,115500,97640170,10560,10560,10560,10560,0
|
|
20231018,115400,97640170,10560,10560,10560,10560,2
|
|
20231018,115300,97619050,10550,10560,10560,10550,177
|
|
20231018,115200,95750930,10560,10560,10560,10560,21
|
|
20231018,115100,95529170,10560,10560,10560,10560,0
|
|
20231018,115000,95529170,10560,10560,10560,10560,16
|
|
20231018,114900,95360210,10560,10560,10560,10560,19
|
|
20231018,114800,95159570,10560,10560,10560,10560,0
|
|
20231018,114700,95159570,10560,10560,10560,10560,19
|
|
20231018,114600,94958930,10570,10570,10570,10570,0
|
|
20231018,114500,94958930,10570,10570,10570,10570,4
|
|
20231018,114400,94916650,10570,10570,10570,10570,0
|
|
20231018,114300,94916650,10570,10570,10570,10570,211
|
|
20231018,114200,92686380,10570,10570,10570,10570,0
|
|
20231018,114100,92686380,10570,10570,10570,10570,118
|
|
20231018,114000,91439120,10570,10570,10570,10570,0
|
|
20231018,113900,91439120,10570,10570,10570,10570,17
|
|
20231018,113800,91259430,10570,10570,10570,10570,149
|
|
20231018,113700,89684500,10570,10570,10570,10570,19
|
|
20231018,113600,89483670,10570,10570,10570,10570,0
|
|
20231018,113500,89483670,10570,10580,10580,10570,30
|
|
20231018,113400,89166450,10580,10580,10580,10580,100
|
|
20231018,113300,88108450,10580,10580,10580,10580,22
|
|
20231018,113200,87875690,10580,10580,10580,10580,0
|
|
20231018,113100,87875690,10580,10580,10580,10580,16
|
|
20231018,113000,87706410,10580,10580,10580,10580,0
|
|
20231018,112900,87706410,10580,10580,10580,10580,19
|
|
20231018,112800,87505390,10580,10580,10580,10580,0
|
|
20231018,112700,87505390,10580,10580,10580,10580,18
|
|
20231018,112600,87314950,10580,10580,10580,10580,22
|
|
20231018,112500,87082190,10580,10580,10580,10580,0
|
|
20231018,112400,87082190,10580,10580,10580,10580,15
|
|
20231018,112300,86923490,10580,10580,10580,10580,0
|
|
20231018,112200,86923490,10580,10580,10580,10580,21
|
|
20231018,112100,86701310,10590,10590,10590,10590,0
|
|
20231018,112000,86701310,10590,10590,10590,10590,17
|
|
20231018,111900,86521280,10590,10600,10600,10590,304
|
|
20231018,111800,83300880,10600,10600,10600,10600,28
|
|
20231018,111700,83004080,10600,10600,10600,10600,0
|
|
20231018,111600,83004080,10600,10600,10600,10600,16
|
|
20231018,111500,82834480,10600,10600,10600,10600,1
|
|
20231018,111400,82823880,10580,10580,10580,10580,21
|
|
20231018,111300,82601700,10580,10580,10580,10580,0
|
|
20231018,111200,82601700,10580,10580,10580,10580,16
|
|
20231018,111100,82432420,10650,10590,10650,10590,1013
|
|
20231018,111000,71648330,10590,10590,10590,10590,4
|
|
20231018,110900,71605970,10600,10600,10600,10600,9
|
|
20231018,110800,71510570,10590,10590,10590,10590,15
|
|
20231018,110700,71351720,10600,10600,10600,10600,0
|
|
20231018,110600,71351720,10600,10600,10600,10600,11
|
|
20231018,110500,71235120,10610,10610,10610,10610,0
|
|
20231018,110400,71235120,10610,10610,10610,10610,4
|
|
20231018,110300,71192680,10610,10610,10610,10610,20
|
|
20231018,110200,70980480,10610,10610,10610,10610,0
|
|
20231018,110100,70980480,10610,10610,10610,10610,17
|
|
20231018,110000,70800110,10610,10610,10610,10610,0
|
|
20231018,105900,70800110,10610,10610,10610,10610,18
|
|
20231018,105800,70609130,10610,10610,10610,10610,0
|
|
20231018,105700,70609130,10610,10610,10610,10610,3
|
|
20231018,105600,70577300,10610,10610,10610,10610,2
|
|
20231018,105500,70556080,10600,10600,10600,10600,0
|
|
20231018,105400,70556080,10600,10600,10600,10600,0
|
|
20231018,105300,70556080,10600,10600,10600,10600,21
|
|
20231018,105200,70333480,10650,10650,10650,10650,0
|
|
20231018,105100,70333480,10650,10650,10650,10650,0
|
|
20231018,105000,70333480,10650,10650,10650,10650,0
|
|
20231018,104900,70333480,10650,10650,10650,10650,0
|
|
20231018,104800,70333480,10650,10650,10650,10650,0
|
|
20231018,104700,70333480,10650,10650,10650,10650,0
|
|
20231018,104600,70333480,10650,10650,10650,10650,0
|
|
20231018,104500,70333480,10650,10650,10650,10650,0
|
|
20231018,104400,70333480,10650,10650,10650,10650,0
|
|
20231018,104300,70333480,10650,10640,10650,10610,103
|
|
20231018,104200,69240310,10650,10650,10650,10650,0
|
|
20231018,104100,69240310,10650,10640,10650,10640,196
|
|
20231018,104000,67154860,10640,10630,10640,10600,68
|
|
20231018,103900,66432900,10640,10640,10640,10640,350
|
|
20231018,103800,62708900,10650,10650,10650,10650,0
|
|
20231018,103700,62708900,10650,10660,10660,10650,69
|
|
20231018,103600,61973950,10660,10660,10660,10660,0
|
|
20231018,103500,61973950,10660,10660,10660,10660,0
|
|
20231018,103400,61973950,10660,10680,10700,10660,29
|
|
20231018,103300,61663790,10660,10660,10660,10660,10
|
|
20231018,103200,61557190,10690,10660,10690,10660,330
|
|
20231018,103100,58032160,10650,10630,10650,10630,328
|
|
20231018,103000,54541170,10620,10620,10620,10620,148
|
|
20231018,102900,52969410,10620,10620,10620,10620,0
|
|
20231018,102800,52969410,10620,10620,10620,10620,0
|
|
20231018,102700,52969410,10620,10600,10620,10590,341
|
|
20231018,102600,49357290,10600,10590,10600,10590,44
|
|
20231018,102500,48891230,10590,10580,10590,10580,119
|
|
20231018,102400,47632200,10570,10570,10570,10570,0
|
|
20231018,102300,47632200,10570,10570,10570,10570,43
|
|
20231018,102200,47177690,10570,10570,10570,10570,3
|
|
20231018,102100,47145980,10560,10560,10560,10560,0
|
|
20231018,102000,47145980,10560,10560,10560,10560,0
|
|
20231018,101900,47145980,10560,10550,10560,10550,147
|
|
20231018,101800,45594460,10550,10550,10550,10550,0
|
|
20231018,101700,45594460,10550,10550,10550,10550,0
|
|
20231018,101600,45594460,10550,10550,10550,10550,0
|
|
20231018,101500,45594460,10550,10550,10550,10550,0
|
|
20231018,101400,45594460,10550,10550,10550,10550,337
|
|
20231018,101300,42039110,10550,10550,10550,10550,20
|
|
20231018,101200,41828110,10550,10550,10550,10550,0
|
|
20231018,101100,41828110,10550,10560,10560,10550,10
|
|
20231018,101000,41722520,10560,10560,10560,10550,212
|
|
20231018,100900,39485810,10550,10550,10550,10550,600
|
|
20231018,100800,33155810,10550,10560,10560,10550,218
|
|
20231018,100700,30853770,10560,10560,10560,10560,0
|
|
20231018,100600,30853770,10560,10560,10560,10560,190
|
|
20231018,100500,28847370,10560,10560,10560,10560,82
|
|
20231018,100400,27981450,10560,10560,10560,10560,25
|
|
20231018,100300,27717450,10550,10550,10550,10550,0
|
|
20231018,100200,27717450,10550,10550,10550,10550,0
|
|
20231018,100100,27717450,10550,10550,10550,10550,18
|
|
20231018,100000,27527550,10560,10560,10560,10560,4
|
|
20231018,095900,27485310,10550,10550,10550,10550,383
|
|
20231018,095800,23444660,10550,10550,10550,10520,842
|
|
20231018,095700,14562820,10560,10560,10560,10560,0
|
|
20231018,095600,14562820,10560,10560,10560,10560,0
|
|
20231018,095500,14562820,10560,10560,10560,10560,0
|
|
20231018,095400,14562820,10560,10560,10560,10560,0
|
|
20231018,095300,14562820,10560,10560,10560,10560,0
|
|
20231018,095200,14562820,10560,10560,10560,10560,0
|
|
20231018,095100,14562820,10560,10560,10560,10560,0
|
|
20231018,095000,14562820,10560,10550,10560,10550,20
|
|
20231018,094900,14351730,10520,10520,10520,10520,0
|
|
20231018,094800,14351730,10520,10520,10520,10520,0
|
|
20231018,094700,14351730,10520,10520,10520,10520,0
|
|
20231018,094600,14351730,10520,10520,10520,10520,9
|
|
20231018,094500,14257050,10520,10520,10520,10510,19
|
|
20231018,094400,14057270,10510,10510,10510,10510,0
|
|
20231018,094300,14057270,10510,10520,10520,10510,399
|
|
20231018,094200,9859880,10530,10530,10530,10530,0
|
|
20231018,094100,9859880,10530,10530,10530,10530,210
|
|
20231018,094000,7648580,10540,10540,10540,10540,0
|
|
20231018,093900,7648580,10540,10540,10540,10540,0
|
|
20231018,093800,7648580,10540,10540,10540,10540,0
|
|
20231018,093700,7648580,10540,10540,10540,10540,3
|
|
20231018,093600,7616960,10560,10560,10560,10560,0
|
|
20231018,093500,7616960,10560,10560,10560,10560,0
|
|
20231018,093400,7616960,10560,10560,10560,10560,94
|
|
20231018,093300,6624320,10560,10560,10560,10560,2
|
|
20231018,093200,6603200,10560,10560,10560,10560,1
|
|
20231018,093100,6592640,10560,10560,10560,10560,12
|
|
20231018,093000,6465920,10530,10530,10530,10530,0
|
|
20231018,092900,6465920,10530,10530,10530,10530,0
|
|
20231018,092800,6465920,10530,10530,10530,10530,0
|
|
20231018,092700,6465920,10530,10530,10530,10530,20
|
|
20231018,092600,6255320,10540,10540,10540,10540,100
|
|
20231018,092500,5201320,10540,10540,10540,10540,0
|
|
20231018,092400,5201320,10540,10540,10540,10540,58
|
|
20231018,092300,4590000,10520,10520,10520,10520,0
|
|
20231018,092200,4590000,10520,10520,10520,10520,0
|
|
20231018,092100,4590000,10520,10520,10520,10520,0
|
|
20231018,092000,4590000,10520,10520,10520,10520,0
|
|
20231018,091900,4590000,10520,10520,10520,10520,0
|
|
20231018,091800,4590000,10520,10520,10520,10520,0
|
|
20231018,091700,4590000,10520,10520,10520,10520,12
|
|
20231018,091600,4463760,10520,10520,10520,10520,0
|
|
20231018,091500,4463760,10520,10540,10540,10520,11
|
|
20231018,091400,4347840,10540,10540,10540,10540,0
|
|
20231018,091300,4347840,10540,10540,10540,10540,0
|
|
20231018,091200,4347840,10540,10540,10540,10540,10
|
|
20231018,091100,4242440,10520,10520,10520,10520,0
|
|
20231018,091000,4242440,10520,10520,10520,10520,0
|
|
20231018,090900,4242440,10520,10530,10530,10520,38
|
|
20231018,090800,3842580,10530,10530,10530,10530,0
|
|
20231018,090700,3842580,10530,10530,10530,10530,0
|
|
20231018,090600,3842580,10530,10530,10530,10530,0
|
|
20231018,090500,3842580,10530,10530,10530,10530,0
|
|
20231018,090400,3842580,10530,10530,10530,10530,0
|
|
20231018,090300,3842580,10530,10530,10530,10530,0
|
|
20231018,090200,3842580,10530,10530,10530,10530,0
|
|
20231018,090100,3842580,10530,10530,10530,10530,76
|
|
20231018,090000,3042300,10530,10490,10530,10490,290
|