675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,201200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,201100,1079602050,39250,39250,39250,39250,0
|
|
20231016,201000,1079602050,39250,39250,39250,39250,0
|
|
20231016,200900,1079602050,39250,39250,39250,39250,0
|
|
20231016,200800,1079602050,39250,39250,39250,39250,0
|
|
20231016,200700,1079602050,39250,39250,39250,39250,0
|
|
20231016,200600,1079602050,39250,39250,39250,39250,0
|
|
20231016,200500,1079602050,39250,39250,39250,39250,0
|
|
20231016,200400,1079602050,39250,39250,39250,39250,0
|
|
20231016,200300,1079602050,39250,39250,39250,39250,0
|
|
20231016,200200,1079602050,39250,39250,39250,39250,0
|
|
20231016,200100,1079602050,39250,39250,39250,39250,0
|
|
20231016,200000,1079602050,39250,39250,39250,39250,0
|
|
20231016,195900,1079602050,39250,39250,39250,39250,0
|
|
20231016,195800,1079602050,39250,39250,39250,39250,0
|
|
20231016,195700,1079602050,39250,39250,39250,39250,0
|
|
20231016,195600,1079602050,39250,39250,39250,39250,0
|
|
20231016,195500,1079602050,39250,39250,39250,39250,0
|
|
20231016,195400,1079602050,39250,39250,39250,39250,0
|
|
20231016,195300,1079602050,39250,39250,39250,39250,0
|
|
20231016,195200,1079602050,39250,39250,39250,39250,0
|
|
20231016,195100,1079602050,39250,39250,39250,39250,0
|
|
20231016,195000,1079602050,39250,39250,39250,39250,0
|
|
20231016,194900,1079602050,39250,39250,39250,39250,0
|
|
20231016,194800,1079602050,39250,39250,39250,39250,0
|
|
20231016,194700,1079602050,39250,39250,39250,39250,0
|
|
20231016,194600,1079602050,39250,39250,39250,39250,0
|
|
20231016,194500,1079602050,39250,39250,39250,39250,0
|
|
20231016,194400,1079602050,39250,39250,39250,39250,0
|
|
20231016,194300,1079602050,39250,39250,39250,39250,0
|
|
20231016,194200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,194100,1079602050,39250,39250,39250,39250,0
|
|
20231016,194000,1079602050,39250,39250,39250,39250,0
|
|
20231016,193900,1079602050,39250,39250,39250,39250,0
|
|
20231016,193800,1079602050,39250,39250,39250,39250,0
|
|
20231016,193700,1079602050,39250,39250,39250,39250,0
|
|
20231016,193600,1079602050,39250,39250,39250,39250,0
|
|
20231016,193500,1079602050,39250,39250,39250,39250,0
|
|
20231016,193400,1079602050,39250,39250,39250,39250,0
|
|
20231016,193300,1079602050,39250,39250,39250,39250,0
|
|
20231016,193200,1079602050,39250,39250,39250,39250,0
|
|
20231016,193100,1079602050,39250,39250,39250,39250,0
|
|
20231016,193000,1079602050,39250,39250,39250,39250,0
|
|
20231016,192900,1079602050,39250,39250,39250,39250,0
|
|
20231016,192800,1079602050,39250,39250,39250,39250,0
|
|
20231016,192700,1079602050,39250,39250,39250,39250,0
|
|
20231016,192600,1079602050,39250,39250,39250,39250,0
|
|
20231016,192500,1079602050,39250,39250,39250,39250,0
|
|
20231016,192400,1079602050,39250,39250,39250,39250,0
|
|
20231016,192300,1079602050,39250,39250,39250,39250,0
|
|
20231016,192200,1079602050,39250,39250,39250,39250,0
|
|
20231016,192100,1079602050,39250,39250,39250,39250,0
|
|
20231016,192000,1079602050,39250,39250,39250,39250,0
|
|
20231016,191900,1079602050,39250,39250,39250,39250,0
|
|
20231016,191800,1079602050,39250,39250,39250,39250,0
|
|
20231016,191700,1079602050,39250,39250,39250,39250,0
|
|
20231016,191600,1079602050,39250,39250,39250,39250,0
|
|
20231016,191500,1079602050,39250,39250,39250,39250,0
|
|
20231016,191400,1079602050,39250,39250,39250,39250,0
|
|
20231016,191300,1079602050,39250,39250,39250,39250,0
|
|
20231016,191200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,191100,1079602050,39250,39250,39250,39250,0
|
|
20231016,191000,1079602050,39250,39250,39250,39250,0
|
|
20231016,190900,1079602050,39250,39250,39250,39250,0
|
|
20231016,190800,1079602050,39250,39250,39250,39250,0
|
|
20231016,190700,1079602050,39250,39250,39250,39250,0
|
|
20231016,190600,1079602050,39250,39250,39250,39250,0
|
|
20231016,190500,1079602050,39250,39250,39250,39250,0
|
|
20231016,190400,1079602050,39250,39250,39250,39250,0
|
|
20231016,190300,1079602050,39250,39250,39250,39250,0
|
|
20231016,190200,1079602050,39250,39250,39250,39250,0
|
|
20231016,190100,1079602050,39250,39250,39250,39250,0
|
|
20231016,190000,1079602050,39250,39250,39250,39250,0
|
|
20231016,185900,1079602050,39250,39250,39250,39250,0
|
|
20231016,185800,1079602050,39250,39250,39250,39250,0
|
|
20231016,185700,1079602050,39250,39250,39250,39250,0
|
|
20231016,185600,1079602050,39250,39250,39250,39250,0
|
|
20231016,185500,1079602050,39250,39250,39250,39250,0
|
|
20231016,185400,1079602050,39250,39250,39250,39250,0
|
|
20231016,185300,1079602050,39250,39250,39250,39250,0
|
|
20231016,185200,1079602050,39250,39250,39250,39250,0
|
|
20231016,185100,1079602050,39250,39250,39250,39250,0
|
|
20231016,185000,1079602050,39250,39250,39250,39250,0
|
|
20231016,184900,1079602050,39250,39250,39250,39250,0
|
|
20231016,184800,1079602050,39250,39250,39250,39250,0
|
|
20231016,184700,1079602050,39250,39250,39250,39250,0
|
|
20231016,184600,1079602050,39250,39250,39250,39250,0
|
|
20231016,184500,1079602050,39250,39250,39250,39250,0
|
|
20231016,184400,1079602050,39250,39250,39250,39250,0
|
|
20231016,184300,1079602050,39250,39250,39250,39250,0
|
|
20231016,184200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,184100,1079602050,39250,39250,39250,39250,0
|
|
20231016,184000,1079602050,39250,39250,39250,39250,0
|
|
20231016,183900,1079602050,39250,39250,39250,39250,0
|
|
20231016,183800,1079602050,39250,39250,39250,39250,0
|
|
20231016,183700,1079602050,39250,39250,39250,39250,0
|
|
20231016,183600,1079602050,39250,39250,39250,39250,0
|
|
20231016,183500,1079602050,39250,39250,39250,39250,0
|
|
20231016,183400,1079602050,39250,39250,39250,39250,0
|
|
20231016,183300,1079602050,39250,39250,39250,39250,0
|
|
20231016,183200,1079602050,39250,39250,39250,39250,0
|
|
20231016,183100,1079602050,39250,39250,39250,39250,0
|
|
20231016,183000,1079602050,39250,39250,39250,39250,0
|
|
20231016,182900,1079602050,39250,39250,39250,39250,0
|
|
20231016,182800,1079602050,39250,39250,39250,39250,0
|
|
20231016,182700,1079602050,39250,39250,39250,39250,0
|
|
20231016,182600,1079602050,39250,39250,39250,39250,0
|
|
20231016,182500,1079602050,39250,39250,39250,39250,0
|
|
20231016,182400,1079602050,39250,39250,39250,39250,0
|
|
20231016,182300,1079602050,39250,39250,39250,39250,0
|
|
20231016,182200,1079602050,39250,39250,39250,39250,0
|
|
20231016,182100,1079602050,39250,39250,39250,39250,0
|
|
20231016,182000,1079602050,39250,39250,39250,39250,0
|
|
20231016,181900,1079602050,39250,39250,39250,39250,0
|
|
20231016,181800,1079602050,39250,39250,39250,39250,0
|
|
20231016,181700,1079602050,39250,39250,39250,39250,0
|
|
20231016,181600,1079602050,39250,39250,39250,39250,0
|
|
20231016,181500,1079602050,39250,39250,39250,39250,0
|
|
20231016,181400,1079602050,39250,39250,39250,39250,0
|
|
20231016,181300,1079602050,39250,39250,39250,39250,0
|
|
20231016,181200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,181100,1079602050,39250,39250,39250,39250,0
|
|
20231016,181000,1079602050,39250,39250,39250,39250,0
|
|
20231016,180900,1079602050,39250,39250,39250,39250,0
|
|
20231016,180800,1079602050,39250,39250,39250,39250,0
|
|
20231016,180700,1079602050,39250,39250,39250,39250,0
|
|
20231016,180600,1079602050,39250,39250,39250,39250,0
|
|
20231016,180500,1079602050,39250,39250,39250,39250,0
|
|
20231016,180400,1079602050,39250,39250,39250,39250,0
|
|
20231016,180300,1079602050,39250,39250,39250,39250,0
|
|
20231016,180200,1079602050,39250,39250,39250,39250,0
|
|
20231016,180100,1079602050,39250,39250,39250,39250,0
|
|
20231016,180000,1079602050,39250,39250,39250,39250,0
|
|
20231016,175900,1079602050,39250,39250,39250,39250,0
|
|
20231016,175800,1079602050,39250,39250,39250,39250,0
|
|
20231016,175700,1079602050,39250,39250,39250,39250,0
|
|
20231016,175600,1079602050,39250,39250,39250,39250,0
|
|
20231016,175500,1079602050,39250,39250,39250,39250,0
|
|
20231016,175400,1079602050,39250,39250,39250,39250,0
|
|
20231016,175300,1079602050,39250,39250,39250,39250,0
|
|
20231016,175200,1079602050,39250,39250,39250,39250,0
|
|
20231016,175100,1079602050,39250,39250,39250,39250,0
|
|
20231016,175000,1079602050,39250,39250,39250,39250,0
|
|
20231016,174900,1079602050,39250,39250,39250,39250,0
|
|
20231016,174800,1079602050,39250,39250,39250,39250,0
|
|
20231016,174700,1079602050,39250,39250,39250,39250,0
|
|
20231016,174600,1079602050,39250,39250,39250,39250,0
|
|
20231016,174500,1079602050,39250,39250,39250,39250,0
|
|
20231016,174400,1079602050,39250,39250,39250,39250,0
|
|
20231016,174300,1079602050,39250,39250,39250,39250,0
|
|
20231016,174200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,174100,1079602050,39250,39250,39250,39250,0
|
|
20231016,174000,1079602050,39250,39250,39250,39250,0
|
|
20231016,173900,1079602050,39250,39250,39250,39250,0
|
|
20231016,173800,1079602050,39250,39250,39250,39250,0
|
|
20231016,173700,1079602050,39250,39250,39250,39250,0
|
|
20231016,173600,1079602050,39250,39250,39250,39250,0
|
|
20231016,173500,1079602050,39250,39250,39250,39250,0
|
|
20231016,173400,1079602050,39250,39250,39250,39250,0
|
|
20231016,173300,1079602050,39250,39250,39250,39250,0
|
|
20231016,173200,1079602050,39250,39250,39250,39250,0
|
|
20231016,173100,1079602050,39250,39250,39250,39250,0
|
|
20231016,173000,1079602050,39250,39250,39250,39250,0
|
|
20231016,172900,1079602050,39250,39250,39250,39250,0
|
|
20231016,172800,1079602050,39250,39250,39250,39250,0
|
|
20231016,172700,1079602050,39250,39250,39250,39250,0
|
|
20231016,172600,1079602050,39250,39250,39250,39250,0
|
|
20231016,172500,1079602050,39250,39250,39250,39250,0
|
|
20231016,172400,1079602050,39250,39250,39250,39250,0
|
|
20231016,172300,1079602050,39250,39250,39250,39250,0
|
|
20231016,172200,1079602050,39250,39250,39250,39250,0
|
|
20231016,172100,1079602050,39250,39250,39250,39250,0
|
|
20231016,172000,1079602050,39250,39250,39250,39250,0
|
|
20231016,171900,1079602050,39250,39250,39250,39250,0
|
|
20231016,171800,1079602050,39250,39250,39250,39250,0
|
|
20231016,171700,1079602050,39250,39250,39250,39250,0
|
|
20231016,171600,1079602050,39250,39250,39250,39250,0
|
|
20231016,171500,1079602050,39250,39250,39250,39250,0
|
|
20231016,171400,1079602050,39250,39250,39250,39250,0
|
|
20231016,171300,1079602050,39250,39250,39250,39250,0
|
|
20231016,171200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,171100,1079602050,39250,39250,39250,39250,0
|
|
20231016,171000,1079602050,39250,39250,39250,39250,0
|
|
20231016,170900,1079602050,39250,39250,39250,39250,0
|
|
20231016,170800,1079602050,39250,39250,39250,39250,0
|
|
20231016,170700,1079602050,39250,39250,39250,39250,0
|
|
20231016,170600,1079602050,39250,39250,39250,39250,0
|
|
20231016,170500,1079602050,39250,39250,39250,39250,0
|
|
20231016,170400,1079602050,39250,39250,39250,39250,0
|
|
20231016,170300,1079602050,39250,39250,39250,39250,0
|
|
20231016,170200,1079602050,39250,39250,39250,39250,0
|
|
20231016,170100,1079602050,39250,39250,39250,39250,0
|
|
20231016,170000,1079602050,39250,39250,39250,39250,0
|
|
20231016,165900,1079602050,39250,39250,39250,39250,0
|
|
20231016,165800,1079602050,39250,39250,39250,39250,0
|
|
20231016,165700,1079602050,39250,39250,39250,39250,0
|
|
20231016,165600,1079602050,39250,39250,39250,39250,0
|
|
20231016,165500,1079602050,39250,39250,39250,39250,0
|
|
20231016,165400,1079602050,39250,39250,39250,39250,0
|
|
20231016,165300,1079602050,39250,39250,39250,39250,0
|
|
20231016,165200,1079602050,39250,39250,39250,39250,0
|
|
20231016,165100,1079602050,39250,39250,39250,39250,0
|
|
20231016,165000,1079602050,39250,39250,39250,39250,0
|
|
20231016,164900,1079602050,39250,39250,39250,39250,0
|
|
20231016,164800,1079602050,39250,39250,39250,39250,0
|
|
20231016,164700,1079602050,39250,39250,39250,39250,0
|
|
20231016,164600,1079602050,39250,39250,39250,39250,0
|
|
20231016,164500,1079602050,39250,39250,39250,39250,0
|
|
20231016,164400,1079602050,39250,39250,39250,39250,0
|
|
20231016,164300,1079602050,39250,39250,39250,39250,0
|
|
20231016,164200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,164100,1079602050,39250,39250,39250,39250,0
|
|
20231016,164000,1079602050,39250,39250,39250,39250,0
|
|
20231016,163900,1079602050,39250,39250,39250,39250,0
|
|
20231016,163800,1079602050,39250,39250,39250,39250,0
|
|
20231016,163700,1079602050,39250,39250,39250,39250,0
|
|
20231016,163600,1079602050,39250,39250,39250,39250,0
|
|
20231016,163500,1079602050,39250,39250,39250,39250,0
|
|
20231016,163400,1079602050,39250,39250,39250,39250,0
|
|
20231016,163300,1079602050,39250,39250,39250,39250,0
|
|
20231016,163200,1079602050,39250,39250,39250,39250,0
|
|
20231016,163100,1079602050,39250,39250,39250,39250,0
|
|
20231016,163000,1079602050,39250,39250,39250,39250,0
|
|
20231016,162900,1079602050,39250,39250,39250,39250,0
|
|
20231016,162800,1079602050,39250,39250,39250,39250,0
|
|
20231016,162700,1079602050,39250,39250,39250,39250,0
|
|
20231016,162600,1079602050,39250,39250,39250,39250,0
|
|
20231016,162500,1079602050,39250,39250,39250,39250,0
|
|
20231016,162400,1079602050,39250,39250,39250,39250,0
|
|
20231016,162300,1079602050,39250,39250,39250,39250,0
|
|
20231016,162200,1079602050,39250,39250,39250,39250,0
|
|
20231016,162100,1079602050,39250,39250,39250,39250,0
|
|
20231016,162000,1079602050,39250,39250,39250,39250,0
|
|
20231016,161900,1079602050,39250,39250,39250,39250,0
|
|
20231016,161800,1079602050,39250,39250,39250,39250,0
|
|
20231016,161700,1079602050,39250,39250,39250,39250,0
|
|
20231016,161600,1079602050,39250,39250,39250,39250,0
|
|
20231016,161500,1079602050,39250,39250,39250,39250,0
|
|
20231016,161400,1079602050,39250,39250,39250,39250,0
|
|
20231016,161300,1079602050,39250,39250,39250,39250,0
|
|
20231016,161200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,161100,1079602050,39250,39250,39250,39250,0
|
|
20231016,161000,1079602050,39250,39250,39250,39250,0
|
|
20231016,160900,1079602050,39250,39250,39250,39250,0
|
|
20231016,160800,1079602050,39250,39250,39250,39250,0
|
|
20231016,160700,1079602050,39250,39250,39250,39250,0
|
|
20231016,160600,1079602050,39250,39250,39250,39250,0
|
|
20231016,160500,1079602050,39250,39250,39250,39250,0
|
|
20231016,160400,1079602050,39250,39250,39250,39250,0
|
|
20231016,160300,1079602050,39250,39250,39250,39250,0
|
|
20231016,160200,1079602050,39250,39250,39250,39250,0
|
|
20231016,160100,1079602050,39250,39250,39250,39250,0
|
|
20231016,160000,1079602050,39250,39250,39250,39250,0
|
|
20231016,155900,1079602050,39250,39250,39250,39250,0
|
|
20231016,155800,1079602050,39250,39250,39250,39250,0
|
|
20231016,155700,1079602050,39250,39250,39250,39250,0
|
|
20231016,155600,1079602050,39250,39250,39250,39250,0
|
|
20231016,155500,1079602050,39250,39250,39250,39250,0
|
|
20231016,155400,1079602050,39250,39250,39250,39250,0
|
|
20231016,155300,1079602050,39250,39250,39250,39250,0
|
|
20231016,155200,1079602050,39250,39250,39250,39250,0
|
|
20231016,155100,1079602050,39250,39250,39250,39250,0
|
|
20231016,155000,1079602050,39250,39250,39250,39250,0
|
|
20231016,154900,1079602050,39250,39250,39250,39250,0
|
|
20231016,154800,1079602050,39250,39250,39250,39250,0
|
|
20231016,154700,1079602050,39250,39250,39250,39250,0
|
|
20231016,154600,1079602050,39250,39250,39250,39250,0
|
|
20231016,154500,1079602050,39250,39250,39250,39250,0
|
|
20231016,154400,1079602050,39250,39250,39250,39250,0
|
|
20231016,154300,1079602050,39250,39250,39250,39250,0
|
|
20231016,154200,1079602050,39250,39250,39250,39250,3253
|
|
20231016,154100,1079602050,39250,39250,39250,39250,0
|
|
20231016,154000,1079602050,39250,39250,39250,39250,0
|
|
20231016,153900,1079602050,39250,39250,39250,39250,0
|
|
20231016,153800,1079602050,39250,39250,39250,39250,0
|
|
20231016,153700,1079602050,39250,39250,39250,39250,0
|
|
20231016,153600,1079602050,39250,39250,39250,39250,0
|
|
20231016,153500,1079602050,39250,39250,39250,39250,0
|
|
20231016,153400,1079602050,39250,39250,39250,39250,0
|
|
20231016,153300,1079602050,39250,39250,39250,39250,0
|
|
20231016,153200,1079602050,39250,39250,39250,39250,0
|
|
20231016,153100,1079602050,39250,39250,39250,39250,0
|
|
20231016,153000,1079602050,39250,39250,39250,39250,3253
|
|
20231016,152900,951921800,39150,39150,39150,39150,0
|
|
20231016,152800,951921800,39150,39150,39150,39150,0
|
|
20231016,152700,951921800,39150,39150,39150,39150,0
|
|
20231016,152600,951921800,39150,39150,39150,39150,0
|
|
20231016,152500,951921800,39150,39150,39150,39150,0
|
|
20231016,152400,951921800,39150,39150,39150,39150,0
|
|
20231016,152300,951921800,39150,39150,39150,39150,0
|
|
20231016,152200,951921800,39150,39150,39150,39150,0
|
|
20231016,152100,951921800,39150,39150,39150,39150,0
|
|
20231016,152000,951921800,39150,39150,39150,39150,0
|
|
20231016,151900,951921800,39150,39150,39150,39050,146
|
|
20231016,151800,946217500,39150,39100,39150,39050,118
|
|
20231016,151700,941607500,39100,39100,39100,39100,14
|
|
20231016,151600,941060100,39100,39150,39150,39100,220
|
|
20231016,151500,932457450,39150,39050,39150,39050,71
|
|
20231016,151400,929679750,39100,39150,39150,39100,89
|
|
20231016,151300,926199600,39150,39150,39150,39150,6
|
|
20231016,151200,925964700,39150,39150,39150,39150,10
|
|
20231016,151100,925573200,39150,39050,39150,39050,264
|
|
20231016,151000,915250900,39100,39100,39100,39100,5
|
|
20231016,150900,915055400,39100,39100,39100,39050,405
|
|
20231016,150800,899239950,39100,39050,39100,39050,2
|
|
20231016,150700,899161800,39100,39100,39100,39100,5
|
|
20231016,150600,898966300,39100,39100,39100,39100,1
|
|
20231016,150500,898927200,39050,39050,39100,39050,20
|
|
20231016,150400,898146150,39050,39050,39050,39050,452
|
|
20231016,150300,880495550,39050,39000,39050,39000,91
|
|
20231016,150200,876942350,39050,39050,39050,39050,63
|
|
20231016,150100,874482200,39050,39050,39050,39050,29
|
|
20231016,150000,873349750,39100,39050,39100,39050,15
|
|
20231016,145900,872763400,39050,39100,39100,39050,6
|
|
20231016,145800,872528950,39050,39050,39050,39050,6
|
|
20231016,145700,872294650,39100,39100,39100,39050,304
|
|
20231016,145600,860423350,39100,39100,39100,39050,3
|
|
20231016,145500,860306100,39050,39050,39050,39050,7
|
|
20231016,145400,860032750,39100,39050,39100,39050,32
|
|
20231016,145300,858783100,39100,39100,39100,39100,2
|
|
20231016,145200,858704900,39050,39050,39050,39050,3
|
|
20231016,145100,858587750,39100,39100,39100,39100,0
|
|
20231016,145000,858587750,39100,39050,39100,39050,3
|
|
20231016,144900,858470500,39050,39050,39050,39050,0
|
|
20231016,144800,858470500,39050,39050,39050,39050,1
|
|
20231016,144700,858431450,39100,39100,39100,39100,2
|
|
20231016,144600,858353250,39100,39100,39100,39100,70
|
|
20231016,144500,855616250,39050,39100,39100,39050,15
|
|
20231016,144400,855029850,39100,39150,39150,39100,32
|
|
20231016,144300,853778550,39100,39100,39100,39100,120
|
|
20231016,144200,849086550,39050,39050,39050,39050,8
|
|
20231016,144100,848774150,39100,39100,39100,39100,1
|
|
20231016,144000,848735050,39050,39050,39100,39050,10
|
|
20231016,143900,848344500,39050,39100,39100,39050,78
|
|
20231016,143800,845296100,39100,39150,39150,39100,157
|
|
20231016,143700,839157350,39150,39150,39150,39150,1
|
|
20231016,143600,839118200,39100,39100,39100,39100,1
|
|
20231016,143500,839079100,39100,39100,39100,39100,1
|
|
20231016,143400,839040000,39100,39100,39100,39100,48
|
|
20231016,143300,837163200,39100,39100,39100,39100,42
|
|
20231016,143200,835521000,39150,39150,39150,39150,0
|
|
20231016,143100,835521000,39150,39150,39150,39100,5
|
|
20231016,143000,835325350,39150,39100,39150,39100,2
|
|
20231016,142900,835247100,39100,39050,39100,39050,110
|
|
20231016,142800,830946150,39050,39100,39100,39050,3
|
|
20231016,142700,830828900,39050,39050,39050,39050,0
|
|
20231016,142600,830828900,39050,39050,39050,39050,0
|
|
20231016,142500,830828900,39050,39100,39100,39050,3
|
|
20231016,142400,830711650,39050,39050,39050,39050,2
|
|
20231016,142300,830633550,39050,39050,39050,39050,50
|
|
20231016,142200,828681050,39100,39050,39100,39050,3
|
|
20231016,142100,828563800,39050,39050,39050,39050,6
|
|
20231016,142000,828329500,39050,39050,39050,39050,6
|
|
20231016,141900,828095200,39050,39050,39100,39050,43
|
|
20231016,141800,826415950,39050,39050,39050,39050,41
|
|
20231016,141700,824814900,39050,39050,39050,38950,110
|
|
20231016,141600,820519950,39050,39100,39100,39050,2
|
|
20231016,141500,820441800,39000,38950,39100,38900,111
|
|
20231016,141400,816114450,39000,39050,39050,39000,38
|
|
20231016,141300,814632350,39000,39100,39100,39000,22
|
|
20231016,141200,813773850,39000,39050,39050,39000,41
|
|
20231016,141100,812174350,39050,39050,39050,39050,89
|
|
20231016,141000,808698900,39050,39050,39050,39050,25
|
|
20231016,140900,807722650,39100,39050,39100,39050,40
|
|
20231016,140800,806160550,39050,39050,39050,39050,14
|
|
20231016,140700,805613850,39000,39050,39050,39000,24
|
|
20231016,140600,804677800,39050,39050,39100,39000,21
|
|
20231016,140500,803858350,39050,39050,39050,39050,27
|
|
20231016,140400,802804000,39050,39050,39050,39050,15
|
|
20231016,140300,802218250,39050,39050,39100,39050,28
|
|
20231016,140200,801124750,39050,39100,39100,39050,74
|
|
20231016,140100,798232050,39050,39050,39050,39050,32
|
|
20231016,140000,796982450,39100,39050,39100,39050,78
|
|
20231016,135900,793936400,39050,39050,39050,39050,0
|
|
20231016,135800,793936400,39050,39050,39050,39050,1
|
|
20231016,135700,793897350,39100,39100,39100,39100,2
|
|
20231016,135600,793819150,39050,39050,39050,39050,6
|
|
20231016,135500,793584850,39050,39050,39050,39050,11
|
|
20231016,135400,793155300,39050,39050,39050,39000,157
|
|
20231016,135300,787025150,39050,39050,39050,39050,610
|
|
20231016,135200,763204650,39000,39000,39000,39000,231
|
|
20231016,135100,754195650,38900,39000,39000,38900,2
|
|
20231016,135000,754117750,38950,38900,38950,38900,198
|
|
20231016,134900,746406200,38900,38900,38900,38900,14
|
|
20231016,134800,745861600,38900,38950,38950,38850,46
|
|
20231016,134700,744072500,38850,38850,38900,38850,33
|
|
20231016,134600,742790400,38850,38900,38900,38850,33
|
|
20231016,134500,741507750,38850,38850,39000,38850,273
|
|
20231016,134400,730898400,38850,39050,39050,38850,367
|
|
20231016,134300,716621300,39000,39000,39000,39000,12
|
|
20231016,134200,716153300,39000,39050,39050,39000,16
|
|
20231016,134100,715529250,38950,38900,38950,38900,210
|
|
20231016,134000,707350950,38900,38900,38900,38900,24
|
|
20231016,133900,706417350,38900,38950,38950,38900,44
|
|
20231016,133800,704705700,38950,38950,38950,38900,192
|
|
20231016,133700,697228500,38900,38950,38950,38900,101
|
|
20231016,133600,693296550,38950,38950,38950,38950,6
|
|
20231016,133500,693062850,38900,38850,38900,38850,250
|
|
20231016,133400,683340100,38850,38900,38900,38850,71
|
|
20231016,133300,680579750,38900,38900,38900,38900,36
|
|
20231016,133200,679179350,38900,38900,38950,38900,38
|
|
20231016,133100,677701100,38900,38900,38950,38900,61
|
|
20231016,133000,675327850,38900,38900,38950,38900,18
|
|
20231016,132900,674627600,38900,38900,38950,38900,40
|
|
20231016,132800,673071450,38950,38950,38950,38900,46
|
|
20231016,132700,671281800,38900,38900,38950,38900,43
|
|
20231016,132600,669609000,38950,38900,38950,38900,63
|
|
20231016,132500,667157950,38900,38900,38950,38900,35
|
|
20231016,132400,665796300,38900,38900,38950,38900,227
|
|
20231016,132300,656965950,38900,38900,38950,38900,33
|
|
20231016,132200,655682200,38900,38950,38950,38900,15
|
|
20231016,132100,655098550,38900,38900,38900,38900,50
|
|
20231016,132000,653153550,38900,38900,38950,38900,26
|
|
20231016,131900,652142100,38900,38950,38950,38900,27
|
|
20231016,131800,651091750,38900,38900,38900,38900,31
|
|
20231016,131700,649885850,38900,38900,38950,38900,33
|
|
20231016,131600,648602100,38900,38950,38950,38900,18
|
|
20231016,131500,647901850,38950,38900,38950,38900,35
|
|
20231016,131400,646540300,39000,39000,39000,38950,11
|
|
20231016,131300,646111750,38950,38950,38950,38950,35
|
|
20231016,131200,644748500,38950,38950,39000,38950,45
|
|
20231016,131100,642995000,38950,39050,39050,38950,207
|
|
20231016,131000,634924950,39000,39000,39000,38950,38
|
|
20231016,130900,633443750,39000,38950,39050,38950,47
|
|
20231016,130800,631611200,39050,39050,39050,39050,0
|
|
20231016,130700,631611200,39050,39000,39050,39000,17
|
|
20231016,130600,630948150,38950,38900,38950,38900,300
|
|
20231016,130500,619263850,38900,38900,38950,38900,18
|
|
20231016,130400,618563600,38900,38950,38950,38900,30
|
|
20231016,130300,617396500,38950,38900,38950,38900,34
|
|
20231016,130200,616073700,38950,38900,38950,38900,30
|
|
20231016,130100,614906400,38950,38900,38950,38900,23
|
|
20231016,130000,614011600,38900,38900,38950,38900,30
|
|
20231016,125900,612844500,38900,38900,38900,38900,135
|
|
20231016,125800,607593000,38900,38900,38950,38900,26
|
|
20231016,125700,606581550,38900,38900,38950,38900,25
|
|
20231016,125600,605609000,38950,38900,38950,38900,7
|
|
20231016,125500,605336650,38900,38950,38950,38900,9
|
|
20231016,125400,604986450,38950,38950,38950,38950,7
|
|
20231016,125300,604713800,38950,38900,38950,38850,221
|
|
20231016,125200,596117150,38900,38900,38900,38850,88
|
|
20231016,125100,592696750,38850,38850,38850,38850,22
|
|
20231016,125000,591842050,38850,38850,38900,38850,39
|
|
20231016,124900,590326500,38850,38850,38900,38850,79
|
|
20231016,124800,587256250,38850,38850,38850,38850,33
|
|
20231016,124700,585974200,38900,38850,38900,38850,32
|
|
20231016,124600,584730600,38850,38900,38900,38850,35
|
|
20231016,124500,583370600,38900,38850,38900,38850,38
|
|
20231016,124400,581894000,38850,38900,38900,38850,35
|
|
20231016,124300,580534050,38850,38950,38950,38850,42
|
|
20231016,124200,578901400,38900,38900,38950,38900,44
|
|
20231016,124100,577189600,38900,38950,38950,38900,21
|
|
20231016,124000,576372650,38950,38900,38950,38900,43
|
|
20231016,123900,574699600,38950,39000,39000,38900,582
|
|
20231016,123800,552013150,39000,39050,39050,39000,83
|
|
20231016,123700,548776100,39000,39000,39000,39000,38
|
|
20231016,123600,547294100,39050,39000,39050,39000,32
|
|
20231016,123500,546045950,39050,39000,39050,39000,13
|
|
20231016,123400,545538900,39050,39000,39050,39000,11
|
|
20231016,123300,545109700,39050,39050,39050,39050,8
|
|
20231016,123200,544797300,39000,39000,39050,39000,16
|
|
20231016,123100,544173250,39000,39000,39050,39000,48
|
|
20231016,123000,542300550,39000,39000,39050,39000,28
|
|
20231016,122900,541207950,39050,39050,39050,39000,14
|
|
20231016,122800,540661650,39000,39050,39050,39000,4
|
|
20231016,122700,540505500,39050,39050,39050,39000,13
|
|
20231016,122600,539998200,39000,39000,39000,39000,0
|
|
20231016,122500,539998200,39000,39000,39050,39000,10
|
|
20231016,122400,539608100,39050,39000,39050,39000,14
|
|
20231016,122300,539061850,39050,39050,39050,39050,0
|
|
20231016,122200,539061850,39050,39050,39050,39000,12
|
|
20231016,122100,538593600,39050,39050,39050,39000,81
|
|
20231016,122000,535433400,39000,39000,39050,39000,18
|
|
20231016,121900,534731200,39050,39050,39050,39000,11
|
|
20231016,121800,534302000,39050,39000,39050,39000,28
|
|
20231016,121700,533209650,39000,39000,39050,39000,15
|
|
20231016,121600,532624450,39050,39000,39050,39000,11
|
|
20231016,121500,532195250,39050,39000,39050,39000,10
|
|
20231016,121400,531805100,39050,39000,39050,39000,11
|
|
20231016,121300,531375850,39050,39050,39050,39050,0
|
|
20231016,121200,531375850,39050,39050,39050,39050,3
|
|
20231016,121100,531258700,39050,39050,39050,39050,0
|
|
20231016,121000,531258700,39050,39000,39050,39000,5
|
|
20231016,120900,531063600,39000,39050,39050,39000,3
|
|
20231016,120800,530946500,39000,39000,39000,39000,1
|
|
20231016,120700,530907500,39050,39050,39050,39050,8
|
|
20231016,120600,530595100,39100,39150,39150,39100,7
|
|
20231016,120500,530321350,39150,39000,39150,39000,888
|
|
20231016,120400,495677150,39050,39050,39050,39050,0
|
|
20231016,120300,495677150,39050,39050,39050,39050,1
|
|
20231016,120200,495638100,39050,39050,39050,39050,1
|
|
20231016,120100,495599050,38900,38900,38900,38900,1
|
|
20231016,120000,495560150,39100,38950,39100,38900,164
|
|
20231016,115900,489171600,39000,38950,39000,38950,15
|
|
20231016,115800,488587300,38950,38950,38950,38950,7
|
|
20231016,115700,488314650,38950,39050,39050,38950,15
|
|
20231016,115600,487729400,39100,39100,39100,39100,24
|
|
20231016,115500,486791000,39150,39100,39150,39100,248
|
|
20231016,115400,477093550,39150,39100,39150,39100,15
|
|
20231016,115300,476506700,39150,39100,39150,39100,13
|
|
20231016,115200,475998100,39150,39100,39150,39100,11
|
|
20231016,115100,475567850,39150,39150,39150,39150,0
|
|
20231016,115000,475567850,39150,39100,39150,39100,97
|
|
20231016,114900,471773900,39100,39100,39100,39100,8
|
|
20231016,114800,471461100,39150,39150,39150,39100,9
|
|
20231016,114700,471109050,39150,39150,39150,39150,3
|
|
20231016,114600,470991600,39150,39100,39150,39100,19
|
|
20231016,114500,470248400,39100,39100,39150,39100,13
|
|
20231016,114400,469740000,39150,39150,39150,39100,21
|
|
20231016,114300,468918600,39150,39100,39150,39100,12
|
|
20231016,114200,468449150,39100,39100,39150,39100,92
|
|
20231016,114100,464851000,39150,39150,39150,39150,1
|
|
20231016,114000,464811850,39000,39000,39000,39000,1
|
|
20231016,113900,464772850,39000,39000,39000,39000,0
|
|
20231016,113800,464772850,39000,39150,39150,39000,2
|
|
20231016,113700,464694700,39150,39000,39150,39000,210
|
|
20231016,113600,456491850,39050,39100,39100,39050,29
|
|
20231016,113500,455358150,39100,39150,39150,39100,17
|
|
20231016,113400,454693400,39150,39100,39150,39100,18
|
|
20231016,113300,453989400,39150,39100,39150,39100,69
|
|
20231016,113200,451290900,39150,39150,39150,39100,20
|
|
20231016,113100,450508600,39150,39100,39150,39100,12
|
|
20231016,113000,450039200,39100,39100,39100,39100,9
|
|
20231016,112900,449687300,39150,39150,39150,39100,17
|
|
20231016,112800,449022150,39150,39100,39150,39100,10
|
|
20231016,112700,448631100,39150,39100,39150,39100,10
|
|
20231016,112600,448239900,39100,39150,39150,39100,33
|
|
20231016,112500,446948250,39150,39150,39150,39100,10
|
|
20231016,112400,446557050,39100,39100,39100,39100,0
|
|
20231016,112300,446557050,39100,39100,39100,39100,1
|
|
20231016,112200,446517950,39150,39150,39150,39150,2
|
|
20231016,112100,446439650,39150,39100,39150,39100,44
|
|
20231016,112000,444718700,39050,39050,39050,39050,1
|
|
20231016,111900,444679650,39150,39100,39150,39050,124
|
|
20231016,111800,439833900,39050,39100,39150,39050,104
|
|
20231016,111700,435767200,39100,39050,39150,39050,205
|
|
20231016,111600,427753500,39050,39050,39050,39000,21
|
|
20231016,111500,426933800,39050,39000,39050,39000,9
|
|
20231016,111400,426582750,39000,39000,39050,39000,13
|
|
20231016,111300,426075550,39050,39000,39050,39000,7
|
|
20231016,111200,425802500,39050,39050,39050,39050,1
|
|
20231016,111100,425763450,39050,39050,39050,39050,0
|
|
20231016,111000,425763450,39050,39000,39050,39000,21
|
|
20231016,110900,424944400,39050,39050,39050,39050,1
|
|
20231016,110800,424905350,39000,39000,39000,39000,0
|
|
20231016,110700,424905350,39000,39000,39050,39000,4
|
|
20231016,110600,424749300,39050,38900,39100,38900,195
|
|
20231016,110500,417146200,38950,38950,38950,38950,165
|
|
20231016,110400,410719450,39000,39000,39000,39000,1
|
|
20231016,110300,410680450,39000,39000,39000,38950,9
|
|
20231016,110200,410329700,39050,39000,39050,39000,27
|
|
20231016,110100,409276650,39050,38900,39050,38900,107
|
|
20231016,110000,405109600,38950,38900,38950,38900,16
|
|
20231016,105900,404487000,38900,38900,38900,38900,14
|
|
20231016,105800,403942400,38900,38900,38950,38900,15
|
|
20231016,105700,403358850,38900,38900,38900,38900,14
|
|
20231016,105600,402814250,38950,38900,38950,38900,9
|
|
20231016,105500,402464050,38900,38900,39000,38900,16
|
|
20231016,105400,401841550,38950,38950,38950,38950,20
|
|
20231016,105300,401062550,39000,39050,39050,39000,85
|
|
20231016,105200,397744050,39100,39100,39100,39050,75
|
|
20231016,105100,394811900,39050,39050,39050,39050,20
|
|
20231016,105000,394030900,39100,39050,39100,39050,8
|
|
20231016,104900,393718450,39050,39100,39100,39050,131
|
|
20231016,104800,388602800,39050,39050,39050,39050,13
|
|
20231016,104700,388095150,39050,39100,39100,39050,73
|
|
20231016,104600,385243300,39050,39050,39050,39050,14
|
|
20231016,104500,384696600,39100,39050,39100,39050,8
|
|
20231016,104400,384384150,39050,39100,39100,39050,44
|
|
20231016,104300,382664450,39050,39050,39050,39050,14
|
|
20231016,104200,382117750,39100,39050,39100,39050,14
|
|
20231016,104100,381571000,39050,39100,39100,39050,8
|
|
20231016,104000,381258550,39050,39100,39100,39050,96
|
|
20231016,103900,377505300,39150,39050,39150,39050,25
|
|
20231016,103800,376527950,39050,39050,39050,39050,14
|
|
20231016,103700,375981250,39100,39100,39100,39100,1
|
|
20231016,103600,375942150,39150,39100,39150,39100,86
|
|
20231016,103500,372579050,39150,39150,39150,39150,0
|
|
20231016,103400,372579050,39150,39150,39150,39150,1
|
|
20231016,103300,372539900,39150,39150,39150,39100,26
|
|
20231016,103200,371523000,39150,39150,39150,39150,4
|
|
20231016,103100,371366400,39150,39150,39150,39150,0
|
|
20231016,103000,371366400,39150,39150,39150,39150,0
|
|
20231016,102900,371366400,39150,39100,39150,39100,230
|
|
20231016,102800,362371200,39100,39100,39100,39100,0
|
|
20231016,102700,362371200,39100,39150,39150,39100,6
|
|
20231016,102600,362136350,39050,39050,39050,39050,100
|
|
20231016,102500,358231350,39150,39100,39150,39050,427
|
|
20231016,102400,341533400,39100,39100,39100,39100,0
|
|
20231016,102300,341533400,39100,39100,39100,39100,0
|
|
20231016,102200,341533400,39100,38900,39100,38800,2687
|
|
20231016,102100,237108500,38900,38900,38950,38900,70
|
|
20231016,102000,234385000,38900,38900,39000,38900,16
|
|
20231016,101900,233762450,38900,38900,38900,38900,6
|
|
20231016,101800,233529050,38900,38900,38900,38900,14
|
|
20231016,101700,232984450,38900,39000,39000,38900,29
|
|
20231016,101600,231854850,38900,38950,38950,38900,19
|
|
20231016,101500,231115700,38950,38950,39000,38950,48
|
|
20231016,101400,229245450,38950,38950,38950,38950,7
|
|
20231016,101300,228972800,38950,39000,39050,38950,136
|
|
20231016,101200,223668850,39000,39000,39000,39000,10
|
|
20231016,101100,223278850,39050,39050,39050,39050,0
|
|
20231016,101000,223278850,39050,39050,39050,39050,0
|
|
20231016,100900,223278850,39050,39050,39050,39050,15
|
|
20231016,100800,222693100,39050,39050,39050,39050,1
|
|
20231016,100700,222654050,39050,39050,39050,39050,0
|
|
20231016,100600,222654050,39050,39050,39050,39050,7
|
|
20231016,100500,222380700,39050,39050,39050,39050,0
|
|
20231016,100400,222380700,39050,39050,39050,39050,32
|
|
20231016,100300,221131100,39050,38850,39050,38850,486
|
|
20231016,100200,202246200,38800,38800,38800,38800,14
|
|
20231016,100100,201703000,38800,38850,38850,38800,15
|
|
20231016,100000,201120950,38800,38850,38850,38800,129
|
|
20231016,095900,196115700,38800,38800,38800,38800,7
|
|
20231016,095800,195844100,38800,38850,38850,38800,8
|
|
20231016,095700,195533650,38800,38850,38850,38800,30
|
|
20231016,095600,194368500,38850,38750,38850,38750,439
|
|
20231016,095500,177354050,38750,38800,38850,38750,181
|
|
20231016,095400,170330900,38800,38800,38800,38800,16
|
|
20231016,095300,169710100,38800,38800,38800,38800,14
|
|
20231016,095200,169166900,38800,38800,38800,38800,121
|
|
20231016,095100,164472100,38850,38850,38850,38850,21
|
|
20231016,095000,163656250,38850,38850,38850,38850,0
|
|
20231016,094900,163656250,38850,38850,38850,38850,127
|
|
20231016,094800,158722300,38800,38800,38800,38800,0
|
|
20231016,094700,158722300,38800,39000,39000,38800,25
|
|
20231016,094600,157747700,39000,39000,39000,39000,0
|
|
20231016,094500,157747700,39000,38900,39000,38800,980
|
|
20231016,094400,119683600,38900,38900,38900,38900,7
|
|
20231016,094300,119411300,38900,38950,38950,38900,8
|
|
20231016,094200,119100050,38950,38950,38950,38950,7
|
|
20231016,094100,118827400,39000,39000,39000,39000,19
|
|
20231016,094000,118086400,39050,39050,39050,39050,3
|
|
20231016,093900,117969250,39050,39050,39050,39050,0
|
|
20231016,093800,117969250,39050,39050,39050,39000,45
|
|
20231016,093700,116212100,39150,39100,39150,39100,37
|
|
20231016,093600,114764250,39150,38950,39150,38950,15
|
|
20231016,093500,114179800,38900,39100,39100,38900,45
|
|
20231016,093400,112423100,39100,39050,39100,39050,275
|
|
20231016,093300,101682850,39050,38900,39050,38900,64
|
|
20231016,093200,99188900,39050,38900,39050,38900,74
|
|
20231016,093100,96307750,38900,38900,38900,38900,0
|
|
20231016,093000,96307750,38900,38900,38900,38900,7
|
|
20231016,092900,96035450,39100,39100,39100,38950,105
|
|
20231016,092800,91941500,39100,39100,39100,39100,3
|
|
20231016,092700,91824200,39100,39100,39100,39100,0
|
|
20231016,092600,91824200,39100,39100,39100,39100,14
|
|
20231016,092500,91276800,38900,38900,38900,38900,18
|
|
20231016,092400,90576600,39100,39100,39100,39100,0
|
|
20231016,092300,90576600,39100,38800,39100,38800,540
|
|
20231016,092200,69614250,38800,38800,38800,38800,0
|
|
20231016,092100,69614250,38800,38750,38800,38750,60
|
|
20231016,092000,67288750,38800,38800,38800,38750,121
|
|
20231016,091900,62594900,38750,38750,38750,38750,0
|
|
20231016,091800,62594900,38750,38750,38750,38750,15
|
|
20231016,091700,62013650,38750,38750,38750,38750,35
|
|
20231016,091600,60657400,38750,38950,38950,38750,23
|
|
20231016,091500,59765950,38950,38750,38950,38750,14
|
|
20231016,091400,59223250,38800,38800,38800,38800,62
|
|
20231016,091300,56817650,38750,38750,38800,38750,41
|
|
20231016,091200,55228650,38750,38750,38750,38750,116
|
|
20231016,091100,50733650,38750,38750,38750,38750,50
|
|
20231016,091000,48796150,38700,38700,38700,38700,0
|
|
20231016,090900,48796150,38700,38750,38750,38700,80
|
|
20231016,090800,45699600,38750,38800,38800,38750,51
|
|
20231016,090700,43722250,39150,38800,39150,38800,40
|
|
20231016,090600,42169900,38750,38700,38750,38700,282
|
|
20231016,090500,31250750,38650,38650,38650,38650,4
|
|
20231016,090400,31096150,38600,38650,38650,38600,161
|
|
20231016,090300,24880050,38750,38750,38750,38700,46
|
|
20231016,090200,23099600,38800,38800,38800,38600,285
|
|
20231016,090100,12079950,38800,38800,38800,38800,6
|
|
20231016,090000,11847150,38800,39000,39150,38800,304
|