613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191000,194753870,12700,12700,12700,12700,2506
|
|
20231010,190900,194753870,12700,12700,12700,12700,0
|
|
20231010,190800,194753870,12700,12700,12700,12700,0
|
|
20231010,190700,194753870,12700,12700,12700,12700,0
|
|
20231010,190600,194753870,12700,12700,12700,12700,0
|
|
20231010,190500,194753870,12700,12700,12700,12700,0
|
|
20231010,190400,194753870,12700,12700,12700,12700,0
|
|
20231010,190300,194753870,12700,12700,12700,12700,0
|
|
20231010,190200,194753870,12700,12700,12700,12700,0
|
|
20231010,190100,194753870,12700,12700,12700,12700,0
|
|
20231010,190000,194753870,12700,12700,12700,12700,0
|
|
20231010,185900,194753870,12700,12700,12700,12700,0
|
|
20231010,185800,194753870,12700,12700,12700,12700,0
|
|
20231010,185700,194753870,12700,12700,12700,12700,0
|
|
20231010,185600,194753870,12700,12700,12700,12700,0
|
|
20231010,185500,194753870,12700,12700,12700,12700,0
|
|
20231010,185400,194753870,12700,12700,12700,12700,0
|
|
20231010,185300,194753870,12700,12700,12700,12700,0
|
|
20231010,185200,194753870,12700,12700,12700,12700,0
|
|
20231010,185100,194753870,12700,12700,12700,12700,0
|
|
20231010,185000,194753870,12700,12700,12700,12700,0
|
|
20231010,184900,194753870,12700,12700,12700,12700,0
|
|
20231010,184800,194753870,12700,12700,12700,12700,0
|
|
20231010,184700,194753870,12700,12700,12700,12700,0
|
|
20231010,184600,194753870,12700,12700,12700,12700,0
|
|
20231010,184500,194753870,12700,12700,12700,12700,0
|
|
20231010,184400,194753870,12700,12700,12700,12700,0
|
|
20231010,184300,194753870,12700,12700,12700,12700,0
|
|
20231010,184200,194753870,12700,12700,12700,12700,0
|
|
20231010,184100,194753870,12700,12700,12700,12700,0
|
|
20231010,184000,194753870,12700,12700,12700,12700,2506
|
|
20231010,183900,194753870,12700,12700,12700,12700,0
|
|
20231010,183800,194753870,12700,12700,12700,12700,0
|
|
20231010,183700,194753870,12700,12700,12700,12700,0
|
|
20231010,183600,194753870,12700,12700,12700,12700,0
|
|
20231010,183500,194753870,12700,12700,12700,12700,0
|
|
20231010,183400,194753870,12700,12700,12700,12700,0
|
|
20231010,183300,194753870,12700,12700,12700,12700,0
|
|
20231010,183200,194753870,12700,12700,12700,12700,0
|
|
20231010,183100,194753870,12700,12700,12700,12700,0
|
|
20231010,183000,194753870,12700,12700,12700,12700,0
|
|
20231010,182900,194753870,12700,12700,12700,12700,0
|
|
20231010,182800,194753870,12700,12700,12700,12700,0
|
|
20231010,182700,194753870,12700,12700,12700,12700,0
|
|
20231010,182600,194753870,12700,12700,12700,12700,0
|
|
20231010,182500,194753870,12700,12700,12700,12700,0
|
|
20231010,182400,194753870,12700,12700,12700,12700,0
|
|
20231010,182300,194753870,12700,12700,12700,12700,0
|
|
20231010,182200,194753870,12700,12700,12700,12700,0
|
|
20231010,182100,194753870,12700,12700,12700,12700,0
|
|
20231010,182000,194753870,12700,12700,12700,12700,0
|
|
20231010,181900,194753870,12700,12700,12700,12700,0
|
|
20231010,181800,194753870,12700,12700,12700,12700,0
|
|
20231010,181700,194753870,12700,12700,12700,12700,0
|
|
20231010,181600,194753870,12700,12700,12700,12700,0
|
|
20231010,181500,194753870,12700,12700,12700,12700,0
|
|
20231010,181400,194753870,12700,12700,12700,12700,0
|
|
20231010,181300,194753870,12700,12700,12700,12700,0
|
|
20231010,181200,194753870,12700,12700,12700,12700,0
|
|
20231010,181100,194753870,12700,12700,12700,12700,0
|
|
20231010,181000,194753870,12700,12700,12700,12700,2506
|
|
20231010,180900,194753870,12700,12700,12700,12700,0
|
|
20231010,180800,194753870,12700,12700,12700,12700,0
|
|
20231010,180700,194753870,12700,12700,12700,12700,0
|
|
20231010,180600,194753870,12700,12700,12700,12700,0
|
|
20231010,180500,194753870,12700,12700,12700,12700,0
|
|
20231010,180400,194753870,12700,12700,12700,12700,0
|
|
20231010,180300,194753870,12700,12700,12700,12700,0
|
|
20231010,180200,194753870,12700,12700,12700,12700,0
|
|
20231010,180100,194753870,12700,12700,12700,12700,0
|
|
20231010,180000,194753870,12700,12700,12700,12700,0
|
|
20231010,175900,194753870,12700,12700,12700,12700,0
|
|
20231010,175800,194753870,12700,12700,12700,12700,0
|
|
20231010,175700,194753870,12700,12700,12700,12700,0
|
|
20231010,175600,194753870,12700,12700,12700,12700,0
|
|
20231010,175500,194753870,12700,12700,12700,12700,0
|
|
20231010,175400,194753870,12700,12700,12700,12700,0
|
|
20231010,175300,194753870,12700,12700,12700,12700,0
|
|
20231010,175200,194753870,12700,12700,12700,12700,0
|
|
20231010,175100,194753870,12700,12700,12700,12700,0
|
|
20231010,175000,194753870,12700,12700,12700,12700,0
|
|
20231010,174900,194753870,12700,12700,12700,12700,0
|
|
20231010,174800,194753870,12700,12700,12700,12700,0
|
|
20231010,174700,194753870,12700,12700,12700,12700,0
|
|
20231010,174600,194753870,12700,12700,12700,12700,0
|
|
20231010,174500,194753870,12700,12700,12700,12700,0
|
|
20231010,174400,194753870,12700,12700,12700,12700,0
|
|
20231010,174300,194753870,12700,12700,12700,12700,0
|
|
20231010,174200,194753870,12700,12700,12700,12700,0
|
|
20231010,174100,194753870,12700,12700,12700,12700,0
|
|
20231010,174000,194753870,12700,12700,12700,12700,2506
|
|
20231010,173900,194753870,12700,12700,12700,12700,0
|
|
20231010,173800,194753870,12700,12700,12700,12700,0
|
|
20231010,173700,194753870,12700,12700,12700,12700,0
|
|
20231010,173600,194753870,12700,12700,12700,12700,0
|
|
20231010,173500,194753870,12700,12700,12700,12700,0
|
|
20231010,173400,194753870,12700,12700,12700,12700,0
|
|
20231010,173300,194753870,12700,12700,12700,12700,0
|
|
20231010,173200,194753870,12700,12700,12700,12700,0
|
|
20231010,173100,194753870,12700,12700,12700,12700,0
|
|
20231010,173000,194753870,12700,12700,12700,12700,0
|
|
20231010,172900,194753870,12700,12700,12700,12700,0
|
|
20231010,172800,194753870,12700,12700,12700,12700,0
|
|
20231010,172700,194753870,12700,12700,12700,12700,0
|
|
20231010,172600,194753870,12700,12700,12700,12700,0
|
|
20231010,172500,194753870,12700,12700,12700,12700,0
|
|
20231010,172400,194753870,12700,12700,12700,12700,0
|
|
20231010,172300,194753870,12700,12700,12700,12700,0
|
|
20231010,172200,194753870,12700,12700,12700,12700,0
|
|
20231010,172100,194753870,12700,12700,12700,12700,0
|
|
20231010,172000,194753870,12700,12700,12700,12700,0
|
|
20231010,171900,194753870,12700,12700,12700,12700,0
|
|
20231010,171800,194753870,12700,12700,12700,12700,0
|
|
20231010,171700,194753870,12700,12700,12700,12700,0
|
|
20231010,171600,194753870,12700,12700,12700,12700,0
|
|
20231010,171500,194753870,12700,12700,12700,12700,0
|
|
20231010,171400,194753870,12700,12700,12700,12700,0
|
|
20231010,171300,194753870,12700,12700,12700,12700,0
|
|
20231010,171200,194753870,12700,12700,12700,12700,0
|
|
20231010,171100,194753870,12700,12700,12700,12700,0
|
|
20231010,171000,194753870,12700,12700,12700,12700,2506
|
|
20231010,170900,194753870,12700,12700,12700,12700,0
|
|
20231010,170800,194753870,12700,12700,12700,12700,0
|
|
20231010,170700,194753870,12700,12700,12700,12700,0
|
|
20231010,170600,194753870,12700,12700,12700,12700,0
|
|
20231010,170500,194753870,12700,12700,12700,12700,0
|
|
20231010,170400,194753870,12700,12700,12700,12700,0
|
|
20231010,170300,194753870,12700,12700,12700,12700,0
|
|
20231010,170200,194753870,12700,12700,12700,12700,0
|
|
20231010,170100,194753870,12700,12700,12700,12700,0
|
|
20231010,170000,194753870,12700,12700,12700,12700,0
|
|
20231010,165900,194753870,12700,12700,12700,12700,0
|
|
20231010,165800,194753870,12700,12700,12700,12700,0
|
|
20231010,165700,194753870,12700,12700,12700,12700,0
|
|
20231010,165600,194753870,12700,12700,12700,12700,0
|
|
20231010,165500,194753870,12700,12700,12700,12700,0
|
|
20231010,165400,194753870,12700,12700,12700,12700,0
|
|
20231010,165300,194753870,12700,12700,12700,12700,0
|
|
20231010,165200,194753870,12700,12700,12700,12700,0
|
|
20231010,165100,194753870,12700,12700,12700,12700,0
|
|
20231010,165000,194753870,12700,12700,12700,12700,0
|
|
20231010,164900,194753870,12700,12700,12700,12700,0
|
|
20231010,164800,194753870,12700,12700,12700,12700,0
|
|
20231010,164700,194753870,12700,12700,12700,12700,0
|
|
20231010,164600,194753870,12700,12700,12700,12700,0
|
|
20231010,164500,194753870,12700,12700,12700,12700,0
|
|
20231010,164400,194753870,12700,12700,12700,12700,0
|
|
20231010,164300,194753870,12700,12700,12700,12700,0
|
|
20231010,164200,194753870,12700,12700,12700,12700,0
|
|
20231010,164100,194753870,12700,12700,12700,12700,0
|
|
20231010,164000,194753870,12700,12700,12700,12700,2506
|
|
20231010,163900,194753870,12700,12700,12700,12700,0
|
|
20231010,163800,194753870,12700,12700,12700,12700,0
|
|
20231010,163700,194753870,12700,12700,12700,12700,0
|
|
20231010,163600,194753870,12700,12700,12700,12700,0
|
|
20231010,163500,194753870,12700,12700,12700,12700,0
|
|
20231010,163400,194753870,12700,12700,12700,12700,0
|
|
20231010,163300,194753870,12700,12700,12700,12700,0
|
|
20231010,163200,194753870,12700,12700,12700,12700,0
|
|
20231010,163100,194753870,12700,12700,12700,12700,0
|
|
20231010,163000,194753870,12700,12700,12700,12700,0
|
|
20231010,162900,194753870,12700,12700,12700,12700,0
|
|
20231010,162800,194753870,12700,12700,12700,12700,0
|
|
20231010,162700,194753870,12700,12700,12700,12700,0
|
|
20231010,162600,194753870,12700,12700,12700,12700,0
|
|
20231010,162500,194753870,12700,12700,12700,12700,0
|
|
20231010,162400,194753870,12700,12700,12700,12700,0
|
|
20231010,162300,194753870,12700,12700,12700,12700,0
|
|
20231010,162200,194753870,12700,12700,12700,12700,0
|
|
20231010,162100,194753870,12700,12700,12700,12700,0
|
|
20231010,162000,194753870,12700,12700,12700,12700,0
|
|
20231010,161900,194753870,12700,12700,12700,12700,0
|
|
20231010,161800,194753870,12700,12700,12700,12700,0
|
|
20231010,161700,194753870,12700,12700,12700,12700,0
|
|
20231010,161600,194753870,12700,12700,12700,12700,0
|
|
20231010,161500,194753870,12700,12700,12700,12700,0
|
|
20231010,161400,194753870,12700,12700,12700,12700,0
|
|
20231010,161300,194753870,12700,12700,12700,12700,0
|
|
20231010,161200,194753870,12700,12700,12700,12700,0
|
|
20231010,161100,194753870,12700,12700,12700,12700,0
|
|
20231010,161000,194753870,12700,12700,12700,12700,2506
|
|
20231010,160900,194753870,12700,12700,12700,12700,0
|
|
20231010,160800,194753870,12700,12700,12700,12700,0
|
|
20231010,160700,194753870,12700,12700,12700,12700,0
|
|
20231010,160600,194753870,12700,12700,12700,12700,0
|
|
20231010,160500,194753870,12700,12700,12700,12700,0
|
|
20231010,160400,194753870,12700,12700,12700,12700,0
|
|
20231010,160300,194753870,12700,12700,12700,12700,0
|
|
20231010,160200,194753870,12700,12700,12700,12700,0
|
|
20231010,160100,194753870,12700,12700,12700,12700,0
|
|
20231010,160000,194753870,12700,12700,12700,12700,0
|
|
20231010,155900,194753870,12700,12700,12700,12700,0
|
|
20231010,155800,194753870,12700,12700,12700,12700,0
|
|
20231010,155700,194753870,12700,12700,12700,12700,0
|
|
20231010,155600,194753870,12700,12700,12700,12700,0
|
|
20231010,155500,194753870,12700,12700,12700,12700,0
|
|
20231010,155400,194753870,12700,12700,12700,12700,0
|
|
20231010,155300,194753870,12700,12700,12700,12700,0
|
|
20231010,155200,194753870,12700,12700,12700,12700,0
|
|
20231010,155100,194753870,12700,12700,12700,12700,0
|
|
20231010,155000,194753870,12700,12700,12700,12700,0
|
|
20231010,154900,194753870,12700,12700,12700,12700,0
|
|
20231010,154800,194753870,12700,12700,12700,12700,0
|
|
20231010,154700,194753870,12700,12700,12700,12700,0
|
|
20231010,154600,194753870,12700,12700,12700,12700,0
|
|
20231010,154500,194753870,12700,12700,12700,12700,0
|
|
20231010,154400,194753870,12700,12700,12700,12700,0
|
|
20231010,154300,194753870,12700,12700,12700,12700,0
|
|
20231010,154200,194753870,12700,12700,12700,12700,0
|
|
20231010,154100,194753870,12700,12700,12700,12700,0
|
|
20231010,154000,194753870,12700,12700,12700,12700,2506
|
|
20231010,153900,194753870,12700,12700,12700,12700,0
|
|
20231010,153800,194753870,12700,12700,12700,12700,0
|
|
20231010,153700,194753870,12700,12700,12700,12700,0
|
|
20231010,153600,194753870,12700,12700,12700,12700,0
|
|
20231010,153500,194753870,12700,12700,12700,12700,0
|
|
20231010,153400,194753870,12700,12700,12700,12700,0
|
|
20231010,153300,194753870,12700,12700,12700,12700,0
|
|
20231010,153200,194753870,12700,12700,12700,12700,0
|
|
20231010,153100,194753870,12700,12700,12700,12700,0
|
|
20231010,153000,194753870,12700,12700,12700,12700,2506
|
|
20231010,152900,162927670,12620,12620,12620,12620,0
|
|
20231010,152800,162927670,12620,12620,12620,12620,0
|
|
20231010,152700,162927670,12620,12620,12620,12620,0
|
|
20231010,152600,162927670,12620,12620,12620,12620,0
|
|
20231010,152500,162927670,12620,12620,12620,12620,0
|
|
20231010,152400,162927670,12620,12620,12620,12620,0
|
|
20231010,152300,162927670,12620,12620,12620,12620,0
|
|
20231010,152200,162927670,12620,12620,12620,12620,0
|
|
20231010,152100,162927670,12620,12620,12620,12620,0
|
|
20231010,152000,162927670,12620,12620,12620,12620,0
|
|
20231010,151900,162927670,12620,12600,12620,12600,18
|
|
20231010,151800,162700760,12620,12620,12620,12590,11
|
|
20231010,151700,162562150,12600,12600,12600,12600,2
|
|
20231010,151600,162536950,12620,12600,12620,12600,4
|
|
20231010,151500,162486510,12620,12620,12620,12620,0
|
|
20231010,151400,162486510,12620,12620,12620,12620,2
|
|
20231010,151300,162461270,12610,12610,12610,12610,0
|
|
20231010,151200,162461270,12610,12610,12610,12610,0
|
|
20231010,151100,162461270,12610,12610,12610,12610,2
|
|
20231010,151000,162436050,12640,12580,12640,12580,143
|
|
20231010,150900,160631310,12560,12560,12560,12560,0
|
|
20231010,150800,160631310,12560,12570,12570,12560,316
|
|
20231010,150700,156662160,12560,12560,12560,12560,0
|
|
20231010,150600,156662160,12560,12560,12560,12560,0
|
|
20231010,150500,156662160,12560,12560,12560,12560,0
|
|
20231010,150400,156662160,12560,12560,12560,12560,0
|
|
20231010,150300,156662160,12560,12560,12560,12560,0
|
|
20231010,150200,156662160,12560,12560,12560,12560,0
|
|
20231010,150100,156662160,12560,12560,12560,12560,0
|
|
20231010,150000,156662160,12560,12560,12560,12560,2
|
|
20231010,145900,156637040,12560,12560,12560,12560,2
|
|
20231010,145800,156611920,12570,12570,12570,12570,14
|
|
20231010,145700,156435940,12570,12560,12570,12560,68
|
|
20231010,145600,155581780,12560,12560,12560,12560,1
|
|
20231010,145500,155569220,12560,12560,12560,12560,1
|
|
20231010,145400,155556660,12560,12560,12560,12560,16
|
|
20231010,145300,155355700,12560,12560,12560,12560,1
|
|
20231010,145200,155343140,12560,12560,12560,12560,0
|
|
20231010,145100,155343140,12560,12560,12560,12560,0
|
|
20231010,145000,155343140,12560,12560,12560,12560,1
|
|
20231010,144900,155330580,12560,12560,12560,12560,12
|
|
20231010,144800,155179860,12560,12560,12560,12560,0
|
|
20231010,144700,155179860,12560,12560,12560,12560,81
|
|
20231010,144600,154162500,12560,12560,12560,12560,11
|
|
20231010,144500,154024340,12560,12560,12560,12560,0
|
|
20231010,144400,154024340,12560,12560,12560,12560,9
|
|
20231010,144300,153911300,12560,12560,12560,12560,138
|
|
20231010,144200,152178020,12570,12570,12570,12570,10
|
|
20231010,144100,152052320,12570,12570,12570,12570,2
|
|
20231010,144000,152027180,12580,12570,12580,12570,3
|
|
20231010,143900,151989460,12570,12570,12570,12570,3
|
|
20231010,143800,151951750,12580,12570,12580,12570,16
|
|
20231010,143700,151750560,12570,12570,12570,12570,0
|
|
20231010,143600,151750560,12570,12570,12570,12570,0
|
|
20231010,143500,151750560,12570,12570,12570,12570,1
|
|
20231010,143400,151737990,12580,12580,12580,12580,3
|
|
20231010,143300,151700250,12580,12580,12580,12580,1
|
|
20231010,143200,151687670,12580,12580,12580,12580,1
|
|
20231010,143100,151675090,12580,12580,12580,12580,1
|
|
20231010,143000,151662510,12610,12610,12610,12610,0
|
|
20231010,142900,151662510,12610,12580,12610,12580,6
|
|
20231010,142800,151586910,12610,12610,12610,12610,0
|
|
20231010,142700,151586910,12610,12600,12610,12600,500
|
|
20231010,142600,145282220,12590,12580,12590,12580,2
|
|
20231010,142500,145257050,12580,12580,12580,12580,0
|
|
20231010,142400,145257050,12580,12580,12580,12580,0
|
|
20231010,142300,145257050,12580,12580,12580,12580,1
|
|
20231010,142200,145244470,12630,12600,12630,12600,500
|
|
20231010,142100,138930820,12580,12580,12580,12580,0
|
|
20231010,142000,138930820,12580,12580,12580,12580,16
|
|
20231010,141900,138729540,12590,12590,12590,12590,0
|
|
20231010,141800,138729540,12590,12590,12590,12590,0
|
|
20231010,141700,138729540,12590,12590,12590,12590,5
|
|
20231010,141600,138666590,12630,12580,12630,12580,510
|
|
20231010,141500,132227030,12580,12580,12580,12580,25
|
|
20231010,141400,131912530,12580,12580,12580,12580,30
|
|
20231010,141300,131535130,12580,12580,12580,12580,0
|
|
20231010,141200,131535130,12580,12580,12580,12580,0
|
|
20231010,141100,131535130,12580,12580,12580,12580,0
|
|
20231010,141000,131535130,12580,12580,12580,12580,1
|
|
20231010,140900,131522550,12580,12580,12580,12580,0
|
|
20231010,140800,131522550,12580,12580,12580,12580,0
|
|
20231010,140700,131522550,12580,12580,12580,12580,1
|
|
20231010,140600,131509970,12630,12580,12630,12580,513
|
|
20231010,140500,125032410,12580,12580,12580,12580,3
|
|
20231010,140400,124994670,12590,12590,12590,12590,0
|
|
20231010,140300,124994670,12590,12590,12590,12590,0
|
|
20231010,140200,124994670,12590,12590,12590,12590,8
|
|
20231010,140100,124893950,12590,12590,12590,12590,1
|
|
20231010,140000,124881360,12600,12600,12600,12600,0
|
|
20231010,135900,124881360,12600,12580,12600,12580,54
|
|
20231010,135800,124201610,12590,12580,12590,12580,4
|
|
20231010,135700,124151270,12580,12580,12580,12580,0
|
|
20231010,135600,124151270,12580,12580,12580,12580,0
|
|
20231010,135500,124151270,12580,12580,12580,12580,3
|
|
20231010,135400,124113530,12580,12580,12580,12580,1
|
|
20231010,135300,124100950,12580,12580,12580,12580,0
|
|
20231010,135200,124100950,12580,12580,12580,12580,1
|
|
20231010,135100,124088370,12620,12620,12620,12620,4
|
|
20231010,135000,124037890,12570,12590,12630,12570,523
|
|
20231010,134900,117435080,12590,12590,12590,12580,4
|
|
20231010,134800,117384740,12590,12580,12590,12570,44
|
|
20231010,134700,116831120,12580,12580,12580,12580,0
|
|
20231010,134600,116831120,12580,12580,12580,12580,1
|
|
20231010,134500,116818540,12580,12580,12580,12580,0
|
|
20231010,134400,116818540,12580,12580,12580,12580,0
|
|
20231010,134300,116818540,12580,12580,12580,12580,1
|
|
20231010,134200,116805960,12580,12580,12580,12580,0
|
|
20231010,134100,116805960,12580,12580,12580,12580,0
|
|
20231010,134000,116805960,12580,12580,12580,12580,3
|
|
20231010,133900,116768220,12610,12610,12610,12610,0
|
|
20231010,133800,116768220,12610,12610,12610,12610,6
|
|
20231010,133700,116692560,12580,12580,12580,12580,1
|
|
20231010,133600,116679980,12610,12610,12610,12610,1
|
|
20231010,133500,116667370,12620,12620,12620,12620,0
|
|
20231010,133400,116667370,12620,12580,12620,12580,503
|
|
20231010,133300,110320660,12580,12580,12580,12580,13
|
|
20231010,133200,110157120,12580,12580,12580,12550,107
|
|
20231010,133100,108813090,12580,12580,12580,12580,3
|
|
20231010,133000,108775350,12580,12580,12580,12580,0
|
|
20231010,132900,108775350,12580,12580,12580,12580,0
|
|
20231010,132800,108775350,12580,12580,12580,12580,5
|
|
20231010,132700,108712450,12580,12580,12580,12580,2
|
|
20231010,132600,108687290,12580,12580,12580,12580,11
|
|
20231010,132500,108548910,12590,12580,12590,12580,17
|
|
20231010,132400,108334930,12580,12580,12580,12570,34
|
|
20231010,132300,107907240,12580,12580,12580,12580,3
|
|
20231010,132200,107869500,12580,12590,12590,12580,58
|
|
20231010,132100,107139580,12600,12600,12600,12600,0
|
|
20231010,132000,107139580,12600,12600,12600,12600,5
|
|
20231010,131900,107076580,12610,12590,12610,12590,15
|
|
20231010,131800,106887510,12590,12590,12590,12590,13
|
|
20231010,131700,106723840,12630,12610,12630,12610,500
|
|
20231010,131600,100409850,12590,12590,12590,12590,1
|
|
20231010,131500,100397260,12590,12590,12590,12590,15
|
|
20231010,131400,100208410,12590,12590,12590,12590,2
|
|
20231010,131300,100183230,12590,12590,12590,12590,2
|
|
20231010,131200,100158050,12600,12590,12600,12570,231
|
|
20231010,131100,97251680,12590,12590,12590,12590,15
|
|
20231010,131000,97062830,12590,12590,12590,12590,2
|
|
20231010,130900,97037650,12590,12590,12590,12590,1
|
|
20231010,130800,97025060,12590,12590,12590,12590,0
|
|
20231010,130700,97025060,12590,12590,12590,12590,0
|
|
20231010,130600,97025060,12590,12590,12590,12590,4
|
|
20231010,130500,96974700,12610,12610,12610,12610,0
|
|
20231010,130400,96974700,12610,12600,12610,12590,135
|
|
20231010,130300,95274790,12600,12600,12600,12600,3
|
|
20231010,130200,95236990,12610,12610,12610,12610,0
|
|
20231010,130100,95236990,12610,12610,12610,12610,8
|
|
20231010,130000,95136110,12610,12610,12610,12610,8
|
|
20231010,125900,95035230,12630,12610,12630,12610,4
|
|
20231010,125800,94984760,12620,12620,12620,12620,25
|
|
20231010,125700,94669260,12620,12610,12620,12610,12
|
|
20231010,125600,94517920,12620,12610,12620,12610,4
|
|
20231010,125500,94467460,12620,12620,12620,12620,4
|
|
20231010,125400,94416980,12620,12620,12640,12620,10
|
|
20231010,125300,94290740,12620,12620,12620,12620,18
|
|
20231010,125200,94063580,12630,12620,12630,12620,36
|
|
20231010,125100,93609020,12600,12600,12600,12600,1
|
|
20231010,125000,93596420,12600,12600,12600,12600,1
|
|
20231010,124900,93583820,12630,12630,12630,12630,0
|
|
20231010,124800,93583820,12630,12630,12630,12630,0
|
|
20231010,124700,93583820,12630,12630,12630,12630,0
|
|
20231010,124600,93583820,12630,12600,12630,12600,58
|
|
20231010,124500,92852340,12600,12600,12600,12600,3
|
|
20231010,124400,92814540,12600,12600,12600,12600,0
|
|
20231010,124300,92814540,12600,12600,12600,12600,2
|
|
20231010,124200,92789340,12620,12620,12620,12620,12
|
|
20231010,124100,92637900,12600,12600,12600,12600,0
|
|
20231010,124000,92637900,12600,12600,12600,12600,0
|
|
20231010,123900,92637900,12600,12600,12600,12600,0
|
|
20231010,123800,92637900,12600,12600,12600,12600,0
|
|
20231010,123700,92637900,12600,12600,12600,12600,0
|
|
20231010,123600,92637900,12600,12600,12600,12600,1
|
|
20231010,123500,92625300,12640,12600,12640,12600,49
|
|
20231010,123400,92006930,12600,12600,12600,12600,0
|
|
20231010,123300,92006930,12600,12600,12600,12600,2
|
|
20231010,123200,91981730,12600,12600,12600,12600,16
|
|
20231010,123100,91780130,12600,12600,12600,12600,2
|
|
20231010,123000,91754930,12610,12600,12610,12590,122
|
|
20231010,122900,90217710,12600,12600,12600,12600,0
|
|
20231010,122800,90217710,12600,12600,12600,12600,13
|
|
20231010,122700,90053910,12600,12600,12600,12600,0
|
|
20231010,122600,90053910,12600,12600,12600,12600,0
|
|
20231010,122500,90053910,12600,12600,12600,12600,2
|
|
20231010,122400,90028710,12600,12600,12600,12600,13
|
|
20231010,122300,89864910,12600,12600,12600,12600,2
|
|
20231010,122200,89839710,12600,12600,12600,12600,15
|
|
20231010,122100,89650710,12600,12600,12600,12600,25
|
|
20231010,122000,89335710,12600,12600,12600,12600,9
|
|
20231010,121900,89222310,12600,12600,12600,12600,1
|
|
20231010,121800,89209710,12600,12600,12600,12600,10
|
|
20231010,121700,89083710,12600,12600,12600,12600,5
|
|
20231010,121600,89020710,12600,12600,12600,12600,4
|
|
20231010,121500,88970310,12600,12600,12600,12600,0
|
|
20231010,121400,88970310,12600,12600,12600,12600,0
|
|
20231010,121300,88970310,12600,12600,12600,12600,13
|
|
20231010,121200,88806510,12600,12600,12600,12600,2
|
|
20231010,121100,88781310,12600,12600,12600,12600,4
|
|
20231010,121000,88730910,12600,12600,12600,12590,108
|
|
20231010,120900,87370240,12600,12600,12600,12600,41
|
|
20231010,120800,86853640,12600,12600,12600,12600,0
|
|
20231010,120700,86853640,12600,12600,12600,12600,0
|
|
20231010,120600,86853640,12600,12610,12610,12600,13
|
|
20231010,120500,86689830,12600,12600,12600,12600,0
|
|
20231010,120400,86689830,12600,12600,12600,12600,9
|
|
20231010,120300,86576430,12610,12610,12610,12610,0
|
|
20231010,120200,86576430,12610,12610,12610,12610,20
|
|
20231010,120100,86324230,12610,12610,12610,12610,3
|
|
20231010,120000,86286400,12610,12610,12610,12610,27
|
|
20231010,115900,85945930,12610,12610,12610,12610,2
|
|
20231010,115800,85920710,12610,12610,12610,12610,0
|
|
20231010,115700,85920710,12610,12610,12610,12610,1
|
|
20231010,115600,85908100,12610,12620,12620,12610,3
|
|
20231010,115500,85870260,12610,12610,12610,12610,12
|
|
20231010,115400,85718940,12610,12610,12610,12610,9
|
|
20231010,115300,85605450,12620,12620,12620,12620,8
|
|
20231010,115200,85504490,12620,12620,12620,12620,0
|
|
20231010,115100,85504490,12620,12620,12620,12620,2
|
|
20231010,115000,85479250,12630,12630,12630,12630,3
|
|
20231010,114900,85441360,12640,12630,12640,12630,29
|
|
20231010,114800,85075070,12610,12620,12620,12600,192
|
|
20231010,114700,82654030,12620,12620,12620,12620,0
|
|
20231010,114600,82654030,12620,12620,12620,12620,0
|
|
20231010,114500,82654030,12620,12620,12620,12620,0
|
|
20231010,114400,82654030,12620,12620,12620,12620,12
|
|
20231010,114300,82502590,12630,12630,12630,12630,0
|
|
20231010,114200,82502590,12630,12630,12630,12630,0
|
|
20231010,114100,82502590,12630,12630,12630,12630,0
|
|
20231010,114000,82502590,12630,12630,12630,12630,0
|
|
20231010,113900,82502590,12630,12630,12630,12630,2
|
|
20231010,113800,82477330,12630,12630,12630,12630,1
|
|
20231010,113700,82464700,12630,12630,12630,12630,21
|
|
20231010,113600,82199470,12630,12630,12630,12630,3
|
|
20231010,113500,82161580,12630,12630,12630,12630,3
|
|
20231010,113400,82123690,12640,12630,12640,12630,14
|
|
20231010,113300,81946860,12630,12640,12640,12630,51
|
|
20231010,113200,81302720,12650,12650,12650,12650,1
|
|
20231010,113100,81290070,12650,12650,12650,12650,2
|
|
20231010,113000,81264770,12650,12640,12650,12640,2
|
|
20231010,112900,81239480,12640,12660,12660,12640,39
|
|
20231010,112800,80746200,12660,12660,12660,12660,0
|
|
20231010,112700,80746200,12660,12670,12670,12660,10
|
|
20231010,112600,80619540,12670,12670,12670,12670,2
|
|
20231010,112500,80594200,12670,12670,12670,12670,1
|
|
20231010,112400,80581530,12670,12670,12670,12670,5
|
|
20231010,112300,80518180,12680,12680,12680,12680,0
|
|
20231010,112200,80518180,12680,12680,12680,12680,2
|
|
20231010,112100,80492820,12680,12680,12680,12680,8
|
|
20231010,112000,80391380,12690,12690,12690,12690,0
|
|
20231010,111900,80391380,12690,12690,12690,12690,0
|
|
20231010,111800,80391380,12690,12690,12690,12690,4
|
|
20231010,111700,80340620,12690,12690,12690,12690,2
|
|
20231010,111600,80315240,12690,12690,12690,12690,0
|
|
20231010,111500,80315240,12690,12690,12690,12690,0
|
|
20231010,111400,80315240,12690,12690,12690,12690,4
|
|
20231010,111300,80264480,12690,12690,12690,12690,0
|
|
20231010,111200,80264480,12690,12690,12690,12690,0
|
|
20231010,111100,80264480,12690,12690,12690,12690,0
|
|
20231010,111000,80264480,12690,12690,12690,12690,0
|
|
20231010,110900,80264480,12690,12690,12690,12690,1
|
|
20231010,110800,80251790,12700,12700,12700,12700,0
|
|
20231010,110700,80251790,12700,12700,12700,12700,1
|
|
20231010,110600,80239090,12730,12730,12730,12730,0
|
|
20231010,110500,80239090,12730,12700,12730,12700,4
|
|
20231010,110400,80188220,12750,12750,12750,12750,0
|
|
20231010,110300,80188220,12750,12750,12750,12750,0
|
|
20231010,110200,80188220,12750,12750,12750,12750,2
|
|
20231010,110100,80162720,12740,12700,12740,12700,506
|
|
20231010,110000,73719880,12700,12700,12700,12700,1
|
|
20231010,105900,73707180,12690,12690,12690,12690,0
|
|
20231010,105800,73707180,12690,12690,12690,12690,1
|
|
20231010,105700,73694490,12690,12700,12700,12690,4
|
|
20231010,105600,73643720,12700,12690,12700,12690,4
|
|
20231010,105500,73592950,12690,12700,12720,12690,9
|
|
20231010,105400,73478630,12700,12680,12700,12680,36
|
|
20231010,105300,73021780,12670,12660,12670,12660,19
|
|
20231010,105200,72781190,12660,12650,12660,12650,14
|
|
20231010,105100,72604010,12660,12660,12660,12660,7
|
|
20231010,105000,72515390,12670,12670,12670,12670,12
|
|
20231010,104900,72363350,12670,12670,12670,12670,3
|
|
20231010,104800,72325340,12670,12670,12670,12670,0
|
|
20231010,104700,72325340,12670,12670,12670,12670,0
|
|
20231010,104600,72325340,12670,12670,12670,12670,3
|
|
20231010,104500,72287330,12680,12680,12680,12680,0
|
|
20231010,104400,72287330,12680,12680,12680,12680,0
|
|
20231010,104300,72287330,12680,12680,12680,12680,8
|
|
20231010,104200,72185890,12710,12710,12710,12710,0
|
|
20231010,104100,72185890,12710,12710,12710,12710,0
|
|
20231010,104000,72185890,12710,12710,12710,12710,0
|
|
20231010,103900,72185890,12710,12710,12710,12710,0
|
|
20231010,103800,72185890,12710,12710,12710,12710,0
|
|
20231010,103700,72185890,12710,12710,12710,12710,0
|
|
20231010,103600,72185890,12710,12710,12710,12710,0
|
|
20231010,103500,72185890,12710,12710,12710,12710,0
|
|
20231010,103400,72185890,12710,12690,12720,12690,3
|
|
20231010,103300,72147770,12720,12720,12720,12720,1
|
|
20231010,103200,72135050,12720,12710,12720,12710,2
|
|
20231010,103100,72109620,12690,12690,12690,12690,1
|
|
20231010,103000,72096930,12730,12680,12730,12680,509
|
|
20231010,102900,65627920,12680,12670,12680,12670,20
|
|
20231010,102800,65374410,12670,12630,12670,12630,99
|
|
20231010,102700,64122340,12630,12630,12630,12630,0
|
|
20231010,102600,64122340,12630,12630,12630,12630,1
|
|
20231010,102500,64109710,12630,12630,12630,12630,2
|
|
20231010,102400,64084450,12630,12640,12640,12630,16
|
|
20231010,102300,63882220,12640,12640,12640,12640,0
|
|
20231010,102200,63882220,12640,12640,12640,12640,13
|
|
20231010,102100,63717900,12630,12640,12640,12630,3
|
|
20231010,102000,63679990,12640,12640,12640,12640,0
|
|
20231010,101900,63679990,12640,12640,12640,12640,1
|
|
20231010,101800,63667350,12660,12650,12660,12620,111
|
|
20231010,101700,62265990,12660,12660,12660,12660,2
|
|
20231010,101600,62240670,12660,12660,12660,12660,2
|
|
20231010,101500,62215350,12660,12660,12660,12660,0
|
|
20231010,101400,62215350,12660,12660,12660,12660,0
|
|
20231010,101300,62215350,12660,12660,12660,12660,0
|
|
20231010,101200,62215350,12660,12670,12670,12660,2
|
|
20231010,101100,62190020,12670,12670,12670,12670,3
|
|
20231010,101000,62152010,12680,12680,12680,12680,1
|
|
20231010,100900,62139330,12680,12680,12680,12680,1
|
|
20231010,100800,62126650,12680,12680,12680,12680,1
|
|
20231010,100700,62113970,12680,12680,12680,12680,0
|
|
20231010,100600,62113970,12680,12690,12690,12680,5
|
|
20231010,100500,62050550,12690,12690,12690,12690,0
|
|
20231010,100400,62050550,12690,12690,12690,12690,0
|
|
20231010,100300,62050550,12690,12700,12700,12690,5
|
|
20231010,100200,61987060,12700,12700,12700,12700,5
|
|
20231010,100100,61923560,12700,12700,12700,12700,0
|
|
20231010,100000,61923560,12700,12670,12730,12670,519
|
|
20231010,095900,55328120,12670,12670,12670,12670,2
|
|
20231010,095800,55302780,12670,12670,12670,12670,1
|
|
20231010,095700,55290110,12670,12680,12680,12670,2
|
|
20231010,095600,55264760,12680,12680,12680,12680,0
|
|
20231010,095500,55264760,12680,12680,12680,12680,4
|
|
20231010,095400,55214040,12680,12680,12680,12680,3
|
|
20231010,095300,55176000,12700,12700,12700,12700,0
|
|
20231010,095200,55176000,12700,12700,12700,12700,0
|
|
20231010,095100,55176000,12700,12700,12700,12700,1
|
|
20231010,095000,55163300,12690,12690,12690,12690,0
|
|
20231010,094900,55163300,12690,12680,12690,12680,12
|
|
20231010,094800,55011120,12680,12680,12680,12680,3
|
|
20231010,094700,54973080,12690,12690,12690,12690,5
|
|
20231010,094600,54909630,12680,12680,12680,12680,0
|
|
20231010,094500,54909630,12680,12680,12680,12680,9
|
|
20231010,094400,54795510,12680,12690,12690,12680,9
|
|
20231010,094300,54681320,12700,12700,12700,12700,0
|
|
20231010,094200,54681320,12700,12700,12700,12700,0
|
|
20231010,094100,54681320,12700,12700,12700,12700,0
|
|
20231010,094000,54681320,12700,12700,12700,12700,0
|
|
20231010,093900,54681320,12700,12700,12700,12700,0
|
|
20231010,093800,54681320,12700,12700,12700,12700,0
|
|
20231010,093700,54681320,12700,12700,12700,12700,0
|
|
20231010,093600,54681320,12700,12700,12700,12700,1
|
|
20231010,093500,54668620,12690,12690,12690,12690,12
|
|
20231010,093400,54516340,12690,12690,12690,12690,0
|
|
20231010,093300,54516340,12690,12680,12690,12680,500
|
|
20231010,093200,48172320,12680,12680,12680,12680,1
|
|
20231010,093100,48159640,12630,12660,12660,12630,200
|
|
20231010,093000,45633200,12690,12690,12690,12690,1
|
|
20231010,092900,45620510,12690,12690,12690,12690,1
|
|
20231010,092800,45607820,12630,12630,12630,12630,0
|
|
20231010,092700,45607820,12630,12640,12640,12630,100
|
|
20231010,092600,44344050,12680,12670,12680,12640,117
|
|
20231010,092500,42864660,12690,12690,12690,12690,0
|
|
20231010,092400,42864660,12690,12690,12690,12690,0
|
|
20231010,092300,42864660,12690,12690,12690,12690,0
|
|
20231010,092200,42864660,12690,12690,12690,12690,16
|
|
20231010,092100,42661620,12690,12690,12690,12690,1
|
|
20231010,092000,42648930,12650,12650,12650,12650,0
|
|
20231010,091900,42648930,12650,12660,12660,12650,208
|
|
20231010,091800,40017380,12660,12670,12670,12660,165
|
|
20231010,091700,37927480,12690,12690,12690,12690,159
|
|
20231010,091600,35909770,12690,12710,12710,12690,301
|
|
20231010,091500,32086980,12720,12730,12730,12720,201
|
|
20231010,091400,29529250,12740,12770,12770,12740,328
|
|
20231010,091300,25347010,12790,12790,12790,12790,0
|
|
20231010,091200,25347010,12790,12790,12790,12790,0
|
|
20231010,091100,25347010,12790,12790,12790,12790,0
|
|
20231010,091000,25347010,12790,12790,12790,12790,0
|
|
20231010,090900,25347010,12790,12790,12790,12790,1
|
|
20231010,090800,25334220,12780,12780,12780,12780,0
|
|
20231010,090700,25334220,12780,12840,12840,12780,760
|
|
20231010,090600,15598410,12860,12860,12860,12860,0
|
|
20231010,090500,15598410,12860,12860,12860,12860,0
|
|
20231010,090400,15598410,12860,12860,12860,12850,156
|
|
20231010,090300,13593460,12870,12890,12890,12870,39
|
|
20231010,090200,13091120,12880,12880,12880,12880,5
|
|
20231010,090100,13026720,12890,12890,12890,12890,0
|
|
20231010,090000,13026720,12890,12860,12890,12860,1012
|