612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190900,123815630,12700,12700,12700,12700,211
|
|
20231016,190800,123815630,12700,12700,12700,12700,0
|
|
20231016,190700,123815630,12700,12700,12700,12700,0
|
|
20231016,190600,123815630,12700,12700,12700,12700,0
|
|
20231016,190500,123815630,12700,12700,12700,12700,0
|
|
20231016,190400,123815630,12700,12700,12700,12700,0
|
|
20231016,190300,123815630,12700,12700,12700,12700,0
|
|
20231016,190200,123815630,12700,12700,12700,12700,0
|
|
20231016,190100,123815630,12700,12700,12700,12700,0
|
|
20231016,190000,123815630,12700,12700,12700,12700,0
|
|
20231016,185900,123815630,12700,12700,12700,12700,0
|
|
20231016,185800,123815630,12700,12700,12700,12700,0
|
|
20231016,185700,123815630,12700,12700,12700,12700,0
|
|
20231016,185600,123815630,12700,12700,12700,12700,0
|
|
20231016,185500,123815630,12700,12700,12700,12700,0
|
|
20231016,185400,123815630,12700,12700,12700,12700,0
|
|
20231016,185300,123815630,12700,12700,12700,12700,0
|
|
20231016,185200,123815630,12700,12700,12700,12700,0
|
|
20231016,185100,123815630,12700,12700,12700,12700,0
|
|
20231016,185000,123815630,12700,12700,12700,12700,0
|
|
20231016,184900,123815630,12700,12700,12700,12700,0
|
|
20231016,184800,123815630,12700,12700,12700,12700,0
|
|
20231016,184700,123815630,12700,12700,12700,12700,0
|
|
20231016,184600,123815630,12700,12700,12700,12700,0
|
|
20231016,184500,123815630,12700,12700,12700,12700,0
|
|
20231016,184400,123815630,12700,12700,12700,12700,0
|
|
20231016,184300,123815630,12700,12700,12700,12700,0
|
|
20231016,184200,123815630,12700,12700,12700,12700,0
|
|
20231016,184100,123815630,12700,12700,12700,12700,0
|
|
20231016,184000,123815630,12700,12700,12700,12700,0
|
|
20231016,183900,123815630,12700,12700,12700,12700,211
|
|
20231016,183800,123815630,12700,12700,12700,12700,0
|
|
20231016,183700,123815630,12700,12700,12700,12700,0
|
|
20231016,183600,123815630,12700,12700,12700,12700,0
|
|
20231016,183500,123815630,12700,12700,12700,12700,0
|
|
20231016,183400,123815630,12700,12700,12700,12700,0
|
|
20231016,183300,123815630,12700,12700,12700,12700,0
|
|
20231016,183200,123815630,12700,12700,12700,12700,0
|
|
20231016,183100,123815630,12700,12700,12700,12700,0
|
|
20231016,183000,123815630,12700,12700,12700,12700,0
|
|
20231016,182900,123815630,12700,12700,12700,12700,0
|
|
20231016,182800,123815630,12700,12700,12700,12700,0
|
|
20231016,182700,123815630,12700,12700,12700,12700,0
|
|
20231016,182600,123815630,12700,12700,12700,12700,0
|
|
20231016,182500,123815630,12700,12700,12700,12700,0
|
|
20231016,182400,123815630,12700,12700,12700,12700,0
|
|
20231016,182300,123815630,12700,12700,12700,12700,0
|
|
20231016,182200,123815630,12700,12700,12700,12700,0
|
|
20231016,182100,123815630,12700,12700,12700,12700,0
|
|
20231016,182000,123815630,12700,12700,12700,12700,0
|
|
20231016,181900,123815630,12700,12700,12700,12700,0
|
|
20231016,181800,123815630,12700,12700,12700,12700,0
|
|
20231016,181700,123815630,12700,12700,12700,12700,0
|
|
20231016,181600,123815630,12700,12700,12700,12700,0
|
|
20231016,181500,123815630,12700,12700,12700,12700,0
|
|
20231016,181400,123815630,12700,12700,12700,12700,0
|
|
20231016,181300,123815630,12700,12700,12700,12700,0
|
|
20231016,181200,123815630,12700,12700,12700,12700,0
|
|
20231016,181100,123815630,12700,12700,12700,12700,0
|
|
20231016,181000,123815630,12700,12700,12700,12700,0
|
|
20231016,180900,123815630,12700,12700,12700,12700,211
|
|
20231016,180800,123815630,12700,12700,12700,12700,0
|
|
20231016,180700,123815630,12700,12700,12700,12700,0
|
|
20231016,180600,123815630,12700,12700,12700,12700,0
|
|
20231016,180500,123815630,12700,12700,12700,12700,0
|
|
20231016,180400,123815630,12700,12700,12700,12700,0
|
|
20231016,180300,123815630,12700,12700,12700,12700,0
|
|
20231016,180200,123815630,12700,12700,12700,12700,0
|
|
20231016,180100,123815630,12700,12700,12700,12700,0
|
|
20231016,180000,123815630,12700,12700,12700,12700,0
|
|
20231016,175900,123815630,12700,12700,12700,12700,0
|
|
20231016,175800,123815630,12700,12700,12700,12700,0
|
|
20231016,175700,123815630,12700,12700,12700,12700,0
|
|
20231016,175600,123815630,12700,12700,12700,12700,0
|
|
20231016,175500,123815630,12700,12700,12700,12700,0
|
|
20231016,175400,123815630,12700,12700,12700,12700,0
|
|
20231016,175300,123815630,12700,12700,12700,12700,0
|
|
20231016,175200,123815630,12700,12700,12700,12700,0
|
|
20231016,175100,123815630,12700,12700,12700,12700,0
|
|
20231016,175000,123815630,12700,12700,12700,12700,0
|
|
20231016,174900,123815630,12700,12700,12700,12700,0
|
|
20231016,174800,123815630,12700,12700,12700,12700,0
|
|
20231016,174700,123815630,12700,12700,12700,12700,0
|
|
20231016,174600,123815630,12700,12700,12700,12700,0
|
|
20231016,174500,123815630,12700,12700,12700,12700,0
|
|
20231016,174400,123815630,12700,12700,12700,12700,0
|
|
20231016,174300,123815630,12700,12700,12700,12700,0
|
|
20231016,174200,123815630,12700,12700,12700,12700,0
|
|
20231016,174100,123815630,12700,12700,12700,12700,0
|
|
20231016,174000,123815630,12700,12700,12700,12700,0
|
|
20231016,173900,123815630,12700,12700,12700,12700,211
|
|
20231016,173800,123815630,12700,12700,12700,12700,0
|
|
20231016,173700,123815630,12700,12700,12700,12700,0
|
|
20231016,173600,123815630,12700,12700,12700,12700,0
|
|
20231016,173500,123815630,12700,12700,12700,12700,0
|
|
20231016,173400,123815630,12700,12700,12700,12700,0
|
|
20231016,173300,123815630,12700,12700,12700,12700,0
|
|
20231016,173200,123815630,12700,12700,12700,12700,0
|
|
20231016,173100,123815630,12700,12700,12700,12700,0
|
|
20231016,173000,123815630,12700,12700,12700,12700,0
|
|
20231016,172900,123815630,12700,12700,12700,12700,0
|
|
20231016,172800,123815630,12700,12700,12700,12700,0
|
|
20231016,172700,123815630,12700,12700,12700,12700,0
|
|
20231016,172600,123815630,12700,12700,12700,12700,0
|
|
20231016,172500,123815630,12700,12700,12700,12700,0
|
|
20231016,172400,123815630,12700,12700,12700,12700,0
|
|
20231016,172300,123815630,12700,12700,12700,12700,0
|
|
20231016,172200,123815630,12700,12700,12700,12700,0
|
|
20231016,172100,123815630,12700,12700,12700,12700,0
|
|
20231016,172000,123815630,12700,12700,12700,12700,0
|
|
20231016,171900,123815630,12700,12700,12700,12700,0
|
|
20231016,171800,123815630,12700,12700,12700,12700,0
|
|
20231016,171700,123815630,12700,12700,12700,12700,0
|
|
20231016,171600,123815630,12700,12700,12700,12700,0
|
|
20231016,171500,123815630,12700,12700,12700,12700,0
|
|
20231016,171400,123815630,12700,12700,12700,12700,0
|
|
20231016,171300,123815630,12700,12700,12700,12700,0
|
|
20231016,171200,123815630,12700,12700,12700,12700,0
|
|
20231016,171100,123815630,12700,12700,12700,12700,0
|
|
20231016,171000,123815630,12700,12700,12700,12700,0
|
|
20231016,170900,123815630,12700,12700,12700,12700,211
|
|
20231016,170800,123815630,12700,12700,12700,12700,0
|
|
20231016,170700,123815630,12700,12700,12700,12700,0
|
|
20231016,170600,123815630,12700,12700,12700,12700,0
|
|
20231016,170500,123815630,12700,12700,12700,12700,0
|
|
20231016,170400,123815630,12700,12700,12700,12700,0
|
|
20231016,170300,123815630,12700,12700,12700,12700,0
|
|
20231016,170200,123815630,12700,12700,12700,12700,0
|
|
20231016,170100,123815630,12700,12700,12700,12700,0
|
|
20231016,170000,123815630,12700,12700,12700,12700,0
|
|
20231016,165900,123815630,12700,12700,12700,12700,0
|
|
20231016,165800,123815630,12700,12700,12700,12700,0
|
|
20231016,165700,123815630,12700,12700,12700,12700,0
|
|
20231016,165600,123815630,12700,12700,12700,12700,0
|
|
20231016,165500,123815630,12700,12700,12700,12700,0
|
|
20231016,165400,123815630,12700,12700,12700,12700,0
|
|
20231016,165300,123815630,12700,12700,12700,12700,0
|
|
20231016,165200,123815630,12700,12700,12700,12700,0
|
|
20231016,165100,123815630,12700,12700,12700,12700,0
|
|
20231016,165000,123815630,12700,12700,12700,12700,0
|
|
20231016,164900,123815630,12700,12700,12700,12700,0
|
|
20231016,164800,123815630,12700,12700,12700,12700,0
|
|
20231016,164700,123815630,12700,12700,12700,12700,0
|
|
20231016,164600,123815630,12700,12700,12700,12700,0
|
|
20231016,164500,123815630,12700,12700,12700,12700,0
|
|
20231016,164400,123815630,12700,12700,12700,12700,0
|
|
20231016,164300,123815630,12700,12700,12700,12700,0
|
|
20231016,164200,123815630,12700,12700,12700,12700,0
|
|
20231016,164100,123815630,12700,12700,12700,12700,0
|
|
20231016,164000,123815630,12700,12700,12700,12700,0
|
|
20231016,163900,123815630,12700,12700,12700,12700,211
|
|
20231016,163800,123815630,12700,12700,12700,12700,0
|
|
20231016,163700,123815630,12700,12700,12700,12700,0
|
|
20231016,163600,123815630,12700,12700,12700,12700,0
|
|
20231016,163500,123815630,12700,12700,12700,12700,0
|
|
20231016,163400,123815630,12700,12700,12700,12700,0
|
|
20231016,163300,123815630,12700,12700,12700,12700,0
|
|
20231016,163200,123815630,12700,12700,12700,12700,0
|
|
20231016,163100,123815630,12700,12700,12700,12700,0
|
|
20231016,163000,123815630,12700,12700,12700,12700,0
|
|
20231016,162900,123815630,12700,12700,12700,12700,0
|
|
20231016,162800,123815630,12700,12700,12700,12700,0
|
|
20231016,162700,123815630,12700,12700,12700,12700,0
|
|
20231016,162600,123815630,12700,12700,12700,12700,0
|
|
20231016,162500,123815630,12700,12700,12700,12700,0
|
|
20231016,162400,123815630,12700,12700,12700,12700,0
|
|
20231016,162300,123815630,12700,12700,12700,12700,0
|
|
20231016,162200,123815630,12700,12700,12700,12700,0
|
|
20231016,162100,123815630,12700,12700,12700,12700,0
|
|
20231016,162000,123815630,12700,12700,12700,12700,0
|
|
20231016,161900,123815630,12700,12700,12700,12700,0
|
|
20231016,161800,123815630,12700,12700,12700,12700,0
|
|
20231016,161700,123815630,12700,12700,12700,12700,0
|
|
20231016,161600,123815630,12700,12700,12700,12700,0
|
|
20231016,161500,123815630,12700,12700,12700,12700,0
|
|
20231016,161400,123815630,12700,12700,12700,12700,0
|
|
20231016,161300,123815630,12700,12700,12700,12700,0
|
|
20231016,161200,123815630,12700,12700,12700,12700,0
|
|
20231016,161100,123815630,12700,12700,12700,12700,0
|
|
20231016,161000,123815630,12700,12700,12700,12700,0
|
|
20231016,160900,123815630,12700,12700,12700,12700,211
|
|
20231016,160800,123815630,12700,12700,12700,12700,0
|
|
20231016,160700,123815630,12700,12700,12700,12700,0
|
|
20231016,160600,123815630,12700,12700,12700,12700,0
|
|
20231016,160500,123815630,12700,12700,12700,12700,0
|
|
20231016,160400,123815630,12700,12700,12700,12700,0
|
|
20231016,160300,123815630,12700,12700,12700,12700,0
|
|
20231016,160200,123815630,12700,12700,12700,12700,0
|
|
20231016,160100,123815630,12700,12700,12700,12700,0
|
|
20231016,160000,123815630,12700,12700,12700,12700,0
|
|
20231016,155900,123815630,12700,12700,12700,12700,0
|
|
20231016,155800,123815630,12700,12700,12700,12700,0
|
|
20231016,155700,123815630,12700,12700,12700,12700,0
|
|
20231016,155600,123815630,12700,12700,12700,12700,0
|
|
20231016,155500,123815630,12700,12700,12700,12700,0
|
|
20231016,155400,123815630,12700,12700,12700,12700,0
|
|
20231016,155300,123815630,12700,12700,12700,12700,0
|
|
20231016,155200,123815630,12700,12700,12700,12700,0
|
|
20231016,155100,123815630,12700,12700,12700,12700,0
|
|
20231016,155000,123815630,12700,12700,12700,12700,0
|
|
20231016,154900,123815630,12700,12700,12700,12700,0
|
|
20231016,154800,123815630,12700,12700,12700,12700,0
|
|
20231016,154700,123815630,12700,12700,12700,12700,0
|
|
20231016,154600,123815630,12700,12700,12700,12700,0
|
|
20231016,154500,123815630,12700,12700,12700,12700,0
|
|
20231016,154400,123815630,12700,12700,12700,12700,0
|
|
20231016,154300,123815630,12700,12700,12700,12700,0
|
|
20231016,154200,123815630,12700,12700,12700,12700,0
|
|
20231016,154100,123815630,12700,12700,12700,12700,0
|
|
20231016,154000,123815630,12700,12700,12700,12700,0
|
|
20231016,153900,123815630,12700,12700,12700,12700,211
|
|
20231016,153800,123815630,12700,12700,12700,12700,0
|
|
20231016,153700,123815630,12700,12700,12700,12700,0
|
|
20231016,153600,123815630,12700,12700,12700,12700,0
|
|
20231016,153500,123815630,12700,12700,12700,12700,0
|
|
20231016,153400,123815630,12700,12700,12700,12700,0
|
|
20231016,153300,123815630,12700,12700,12700,12700,0
|
|
20231016,153200,123815630,12700,12700,12700,12700,0
|
|
20231016,153100,123815630,12700,12700,12700,12700,0
|
|
20231016,153000,123815630,12700,12700,12700,12700,211
|
|
20231016,152900,121135930,12780,12780,12780,12780,0
|
|
20231016,152800,121135930,12780,12780,12780,12780,0
|
|
20231016,152700,121135930,12780,12780,12780,12780,0
|
|
20231016,152600,121135930,12780,12780,12780,12780,0
|
|
20231016,152500,121135930,12780,12780,12780,12780,0
|
|
20231016,152400,121135930,12780,12780,12780,12780,0
|
|
20231016,152300,121135930,12780,12780,12780,12780,0
|
|
20231016,152200,121135930,12780,12780,12780,12780,0
|
|
20231016,152100,121135930,12780,12780,12780,12780,0
|
|
20231016,152000,121135930,12780,12780,12780,12780,0
|
|
20231016,151900,121135930,12780,12780,12780,12780,1
|
|
20231016,151800,121123150,12760,12760,12760,12760,0
|
|
20231016,151700,121123150,12760,12760,12760,12760,0
|
|
20231016,151600,121123150,12760,12760,12780,12760,6
|
|
20231016,151500,121046550,12710,12700,12710,12700,511
|
|
20231016,151400,114554400,12700,12710,12710,12700,36
|
|
20231016,151300,114097180,12710,12710,12710,12710,0
|
|
20231016,151200,114097180,12710,12710,12710,12710,0
|
|
20231016,151100,114097180,12710,12710,12710,12710,0
|
|
20231016,151000,114097180,12710,12710,12710,12710,0
|
|
20231016,150900,114097180,12710,12710,12710,12710,0
|
|
20231016,150800,114097180,12710,12690,12710,12690,5
|
|
20231016,150700,114033710,12710,12710,12710,12710,0
|
|
20231016,150600,114033710,12710,12710,12710,12710,0
|
|
20231016,150500,114033710,12710,12710,12710,12710,1
|
|
20231016,150400,114021000,12700,12700,12700,12700,0
|
|
20231016,150300,114021000,12700,12700,12700,12700,0
|
|
20231016,150200,114021000,12700,12700,12700,12700,0
|
|
20231016,150100,114021000,12700,12700,12700,12700,0
|
|
20231016,150000,114021000,12700,12710,12710,12700,10
|
|
20231016,145900,113893940,12710,12700,12710,12700,4
|
|
20231016,145800,113843110,12700,12700,12700,12700,0
|
|
20231016,145700,113843110,12700,12700,12700,12700,4
|
|
20231016,145600,113792310,12700,12700,12700,12700,0
|
|
20231016,145500,113792310,12700,12700,12700,12700,5
|
|
20231016,145400,113728810,12700,12700,12700,12700,3
|
|
20231016,145300,113690710,12700,12700,12700,12700,0
|
|
20231016,145200,113690710,12700,12700,12700,12700,4
|
|
20231016,145100,113639910,12700,12700,12700,12700,0
|
|
20231016,145000,113639910,12700,12700,12700,12700,10
|
|
20231016,144900,113512910,12710,12710,12710,12710,0
|
|
20231016,144800,113512910,12710,12710,12710,12710,0
|
|
20231016,144700,113512910,12710,12710,12710,12710,4
|
|
20231016,144600,113462070,12710,12710,12710,12710,15
|
|
20231016,144500,113271420,12720,12720,12720,12720,10
|
|
20231016,144400,113144220,12720,12720,12720,12720,0
|
|
20231016,144300,113144220,12720,12720,12720,12720,0
|
|
20231016,144200,113144220,12720,12720,12720,12720,3
|
|
20231016,144100,113106060,12720,12720,12720,12720,0
|
|
20231016,144000,113106060,12720,12720,12720,12720,10
|
|
20231016,143900,112978860,12720,12720,12720,12720,0
|
|
20231016,143800,112978860,12720,12720,12720,12720,2
|
|
20231016,143700,112953420,12720,12720,12720,12720,1
|
|
20231016,143600,112940700,12720,12720,12720,12720,0
|
|
20231016,143500,112940700,12720,12720,12720,12720,9
|
|
20231016,143400,112826220,12720,12720,12720,12720,0
|
|
20231016,143300,112826220,12720,12720,12720,12720,3
|
|
20231016,143200,112788060,12720,12720,12720,12720,0
|
|
20231016,143100,112788060,12720,12720,12720,12720,10
|
|
20231016,143000,112660860,12720,12720,12720,12720,19
|
|
20231016,142900,112419180,12720,12720,12720,12720,0
|
|
20231016,142800,112419180,12720,12720,12720,12720,4
|
|
20231016,142700,112368300,12720,12720,12720,12720,0
|
|
20231016,142600,112368300,12720,12720,12720,12720,0
|
|
20231016,142500,112368300,12720,12720,12720,12720,10
|
|
20231016,142400,112241100,12720,12720,12720,12720,0
|
|
20231016,142300,112241100,12720,12720,12720,12720,3
|
|
20231016,142200,112202940,12710,12710,12710,12710,0
|
|
20231016,142100,112202940,12710,12710,12710,12710,1
|
|
20231016,142000,112190230,12710,12710,12710,12710,6
|
|
20231016,141900,112113970,12710,12710,12710,12710,0
|
|
20231016,141800,112113970,12710,12710,12710,12710,5
|
|
20231016,141700,112050420,12710,12710,12710,12710,0
|
|
20231016,141600,112050420,12710,12710,12710,12710,504
|
|
20231016,141500,105644580,12710,12710,12710,12710,6
|
|
20231016,141400,105568320,12710,12710,12710,12710,0
|
|
20231016,141300,105568320,12710,12710,12710,12660,75
|
|
20231016,141200,104617800,12710,12710,12710,12710,10
|
|
20231016,141100,104490700,12710,12710,12710,12710,7
|
|
20231016,141000,104401730,12710,12710,12710,12710,1
|
|
20231016,140900,104389020,12710,12710,12710,12710,0
|
|
20231016,140800,104389020,12710,12710,12710,12710,4
|
|
20231016,140700,104338180,12710,12710,12710,12710,0
|
|
20231016,140600,104338180,12710,12710,12710,12710,9
|
|
20231016,140500,104223790,12710,12710,12710,12710,1
|
|
20231016,140400,104211080,12700,12710,12710,12700,6
|
|
20231016,140300,104134850,12710,12710,12710,12710,500
|
|
20231016,140200,97779850,12710,12710,12710,12710,0
|
|
20231016,140100,97779850,12710,12720,12720,12710,11
|
|
20231016,140000,97640020,12720,12730,12730,12720,4
|
|
20231016,135900,97589130,12730,12730,12730,12730,5
|
|
20231016,135800,97525480,12730,12730,12730,12730,0
|
|
20231016,135700,97525480,12730,12730,12730,12730,0
|
|
20231016,135600,97525480,12730,12730,12730,12730,7
|
|
20231016,135500,97436370,12740,12730,12740,12730,508
|
|
20231016,135400,90969510,12730,12730,12730,12730,4
|
|
20231016,135300,90918590,12730,12730,12730,12730,0
|
|
20231016,135200,90918590,12730,12730,12730,12730,2
|
|
20231016,135100,90893130,12730,12730,12730,12730,7
|
|
20231016,135000,90804020,12730,12730,12730,12730,1
|
|
20231016,134900,90791290,12720,12710,12720,12670,210
|
|
20231016,134800,88129010,12730,12730,12730,12730,0
|
|
20231016,134700,88129010,12730,12730,12730,12730,4
|
|
20231016,134600,88078090,12730,12730,12730,12730,5
|
|
20231016,134500,88014440,12730,12730,12730,12730,1
|
|
20231016,134400,88001710,12730,12730,12730,12730,3
|
|
20231016,134300,87963520,12730,12730,12730,12730,0
|
|
20231016,134200,87963520,12730,12730,12730,12730,4
|
|
20231016,134100,87912600,12730,12730,12730,12730,4
|
|
20231016,134000,87861680,12730,12730,12730,12730,1
|
|
20231016,133900,87848950,12730,12730,12730,12730,503
|
|
20231016,133800,81445760,12730,12730,12730,12730,0
|
|
20231016,133700,81445760,12730,12730,12730,12730,5
|
|
20231016,133600,81382110,12730,12730,12730,12730,5
|
|
20231016,133500,81318460,12740,12750,12750,12740,19
|
|
20231016,133400,81076360,12740,12740,12740,12740,48
|
|
20231016,133300,80464840,12740,12740,12740,12740,7
|
|
20231016,133200,80375660,12750,12750,12750,12750,3
|
|
20231016,133100,80337410,12750,12750,12750,12750,5
|
|
20231016,133000,80273660,12750,12750,12750,12750,5
|
|
20231016,132900,80209910,12760,12760,12760,12760,0
|
|
20231016,132800,80209910,12760,12760,12760,12760,0
|
|
20231016,132700,80209910,12760,12760,12760,12760,4
|
|
20231016,132600,80158870,12760,12760,12760,12760,11
|
|
20231016,132500,80018510,12770,12770,12770,12770,5
|
|
20231016,132400,79954660,12770,12770,12770,12770,500
|
|
20231016,132300,73569660,12770,12770,12770,12770,0
|
|
20231016,132200,73569660,12770,12770,12770,12770,8
|
|
20231016,132100,73467500,12770,12770,12770,12770,0
|
|
20231016,132000,73467500,12770,12770,12770,12770,4
|
|
20231016,131900,73416420,12770,12770,12770,12770,0
|
|
20231016,131800,73416420,12770,12770,12770,12770,4
|
|
20231016,131700,73365340,12770,12770,12770,12770,5
|
|
20231016,131600,73301490,12770,12770,12770,12770,0
|
|
20231016,131500,73301490,12770,12770,12770,12770,6
|
|
20231016,131400,73224870,12770,12770,12770,12770,0
|
|
20231016,131300,73224870,12770,12770,12770,12770,4
|
|
20231016,131200,73173790,12770,12770,12770,12770,4
|
|
20231016,131100,73122710,12770,12770,12770,12770,0
|
|
20231016,131000,73122710,12770,12770,12770,12770,4
|
|
20231016,130900,73071630,12770,12770,12770,12770,0
|
|
20231016,130800,73071630,12770,12740,12770,12740,503
|
|
20231016,130700,66653300,12740,12740,12740,12740,5
|
|
20231016,130600,66589600,12760,12760,12760,12740,3
|
|
20231016,130500,66551340,12740,12740,12740,12740,2
|
|
20231016,130400,66525860,12760,12760,12760,12760,0
|
|
20231016,130300,66525860,12760,12740,12760,12740,6
|
|
20231016,130200,66449380,12740,12760,12760,12740,11
|
|
20231016,130100,66309140,12760,12760,12760,12760,3
|
|
20231016,130000,66270860,12760,12760,12760,12760,1
|
|
20231016,125900,66258100,12760,12760,12760,12760,0
|
|
20231016,125800,66258100,12760,12760,12760,12760,10
|
|
20231016,125700,66130500,12760,12740,12760,12740,8
|
|
20231016,125600,66028510,12740,12750,12770,12740,7
|
|
20231016,125500,65939240,12750,12770,12770,12750,4
|
|
20231016,125400,65888220,12770,12770,12770,12770,0
|
|
20231016,125300,65888220,12770,12770,12770,12770,2
|
|
20231016,125200,65862680,12770,12720,12770,12690,105
|
|
20231016,125100,64528520,12710,12710,12710,12710,4
|
|
20231016,125000,64477680,12690,12690,12690,12690,1
|
|
20231016,124900,64464990,12690,12760,12760,12690,12
|
|
20231016,124800,64312350,12750,12750,12750,12750,0
|
|
20231016,124700,64312350,12750,12750,12750,12750,5
|
|
20231016,124600,64248600,12750,12750,12750,12750,5
|
|
20231016,124500,64184850,12750,12750,12750,12750,1
|
|
20231016,124400,64172100,12760,12690,12760,12690,15
|
|
20231016,124300,63981590,12700,12730,12730,12700,9
|
|
20231016,124200,63867140,12770,12710,12770,12700,30
|
|
20231016,124100,63485590,12720,12720,12720,12720,3
|
|
20231016,124000,63447430,12710,12710,12710,12710,486
|
|
20231016,123900,57270370,12710,12770,12770,12710,209
|
|
20231016,123800,54612930,12770,12770,12770,12770,0
|
|
20231016,123700,54612930,12770,12770,12770,12770,5
|
|
20231016,123600,54549080,12770,12770,12770,12770,3
|
|
20231016,123500,54510770,12770,12770,12770,12770,1
|
|
20231016,123400,54498000,12770,12770,12770,12770,5
|
|
20231016,123300,54434150,12770,12770,12770,12770,5
|
|
20231016,123200,54370300,12770,12770,12770,12770,3
|
|
20231016,123100,54331990,12770,12770,12770,12770,0
|
|
20231016,123000,54331990,12770,12770,12770,12770,1
|
|
20231016,122900,54319220,12770,12770,12770,12770,3
|
|
20231016,122800,54280910,12770,12770,12770,12770,5
|
|
20231016,122700,54217060,12770,12770,12770,12770,4
|
|
20231016,122600,54165980,12770,12770,12770,12770,0
|
|
20231016,122500,54165980,12770,12770,12770,12770,2
|
|
20231016,122400,54140440,12770,12770,12770,12770,4
|
|
20231016,122300,54089360,12770,12770,12770,12770,105
|
|
20231016,122200,52748510,12770,12770,12770,12770,4
|
|
20231016,122100,52697430,12770,12770,12770,12770,0
|
|
20231016,122000,52697430,12770,12770,12770,12770,2
|
|
20231016,121900,52671890,12770,12770,12770,12770,2
|
|
20231016,121800,52646350,12770,12770,12770,12770,5
|
|
20231016,121700,52582500,12770,12770,12770,12770,3
|
|
20231016,121600,52544190,12750,12750,12750,12750,1
|
|
20231016,121500,52531440,12770,12770,12770,12770,6
|
|
20231016,121400,52454820,12770,12770,12770,12770,0
|
|
20231016,121300,52454820,12770,12770,12770,12770,4
|
|
20231016,121200,52403740,12770,12770,12770,12770,3
|
|
20231016,121100,52365430,12770,12770,12770,12770,0
|
|
20231016,121000,52365430,12770,12770,12770,12770,5
|
|
20231016,120900,52301580,12770,12770,12770,12770,0
|
|
20231016,120800,52301580,12770,12760,12770,12760,12
|
|
20231016,120700,52148410,12770,12770,12770,12770,4
|
|
20231016,120600,52097330,12770,12770,12770,12770,0
|
|
20231016,120500,52097330,12770,12770,12770,12770,4
|
|
20231016,120400,52046250,12770,12770,12770,12770,0
|
|
20231016,120300,52046250,12770,12770,12770,12770,9
|
|
20231016,120200,51931320,12770,12770,12770,12770,8
|
|
20231016,120100,51829160,12770,12770,12770,12770,0
|
|
20231016,120000,51829160,12770,12770,12770,12770,5
|
|
20231016,115900,51765310,12770,12770,12770,12770,0
|
|
20231016,115800,51765310,12770,12770,12770,12770,9
|
|
20231016,115700,51650380,12770,12770,12770,12770,0
|
|
20231016,115600,51650380,12770,12770,12770,12770,0
|
|
20231016,115500,51650380,12770,12770,12770,12770,4
|
|
20231016,115400,51599300,12770,12770,12770,12770,0
|
|
20231016,115300,51599300,12770,12740,12770,12740,11
|
|
20231016,115200,51458940,12770,12770,12770,12770,0
|
|
20231016,115100,51458940,12770,12770,12770,12770,0
|
|
20231016,115000,51458940,12770,12770,12770,12770,3
|
|
20231016,114900,51420630,12770,12770,12770,12770,0
|
|
20231016,114800,51420630,12770,12770,12770,12770,9
|
|
20231016,114700,51305700,12770,12770,12770,12770,0
|
|
20231016,114600,51305700,12770,12770,12770,12770,3
|
|
20231016,114500,51267390,12770,12770,12770,12770,1
|
|
20231016,114400,51254620,12770,12770,12770,12770,4
|
|
20231016,114300,51203540,12770,12770,12770,12770,5
|
|
20231016,114200,51139690,12770,12770,12770,12770,0
|
|
20231016,114100,51139690,12770,12770,12770,12770,4
|
|
20231016,114000,51088610,12770,12770,12770,12770,1
|
|
20231016,113900,51075840,12770,12770,12770,12770,5
|
|
20231016,113800,51011990,12770,12760,12770,12760,2
|
|
20231016,113700,50986460,12760,12760,12760,12760,0
|
|
20231016,113600,50986460,12760,12760,12760,12760,4
|
|
20231016,113500,50935420,12760,12760,12760,12760,1
|
|
20231016,113400,50922660,12760,12760,12760,12760,6
|
|
20231016,113300,50846100,12760,12760,12760,12760,3
|
|
20231016,113200,50807820,12760,12760,12760,12760,0
|
|
20231016,113100,50807820,12760,12760,12760,12760,5
|
|
20231016,113000,50744020,12760,12760,12760,12760,1
|
|
20231016,112900,50731260,12760,12760,12760,12760,9
|
|
20231016,112800,50616420,12770,12770,12770,12770,0
|
|
20231016,112700,50616420,12770,12770,12770,12770,0
|
|
20231016,112600,50616420,12770,12770,12770,12770,2
|
|
20231016,112500,50590880,12770,12770,12770,12770,1
|
|
20231016,112400,50578110,12770,12770,12770,12770,9
|
|
20231016,112300,50463180,12770,12770,12770,12770,0
|
|
20231016,112200,50463180,12770,12770,12770,12770,0
|
|
20231016,112100,50463180,12770,12770,12770,12770,4
|
|
20231016,112000,50412100,12770,12770,12770,12770,1
|
|
20231016,111900,50399330,12770,12770,12770,12770,9
|
|
20231016,111800,50284400,12770,12770,12770,12770,0
|
|
20231016,111700,50284400,12770,12770,12770,12770,3
|
|
20231016,111600,50246090,12770,12770,12770,12770,0
|
|
20231016,111500,50246090,12770,12770,12770,12770,1
|
|
20231016,111400,50233320,12770,12770,12770,12770,7
|
|
20231016,111300,50143930,12770,12770,12770,12770,0
|
|
20231016,111200,50143930,12770,12770,12770,12770,5
|
|
20231016,111100,50080080,12730,12730,12730,12730,10
|
|
20231016,111000,49952780,12780,12780,12780,12780,1
|
|
20231016,110900,49940000,12780,12780,12780,12780,8
|
|
20231016,110800,49837760,12730,12730,12730,12730,0
|
|
20231016,110700,49837760,12730,12780,12780,12730,21
|
|
20231016,110600,49570080,12780,12780,12780,12780,0
|
|
20231016,110500,49570080,12780,12780,12780,12780,1
|
|
20231016,110400,49557300,12780,12780,12780,12780,10
|
|
20231016,110300,49429500,12780,12780,12780,12780,0
|
|
20231016,110200,49429500,12780,12780,12780,12780,3
|
|
20231016,110100,49391160,12780,12780,12780,12780,0
|
|
20231016,110000,49391160,12780,12770,12780,12770,510
|
|
20231016,105900,42878350,12750,12750,12750,12750,0
|
|
20231016,105800,42878350,12750,12750,12750,12750,0
|
|
20231016,105700,42878350,12750,12750,12750,12750,0
|
|
20231016,105600,42878350,12750,12750,12750,12750,0
|
|
20231016,105500,42878350,12750,12750,12750,12750,0
|
|
20231016,105400,42878350,12750,12750,12750,12750,14
|
|
20231016,105300,42699850,12760,12760,12760,12760,0
|
|
20231016,105200,42699850,12760,12760,12760,12760,0
|
|
20231016,105100,42699850,12760,12760,12760,12760,0
|
|
20231016,105000,42699850,12760,12760,12760,12760,0
|
|
20231016,104900,42699850,12760,12760,12760,12760,0
|
|
20231016,104800,42699850,12760,12760,12760,12760,0
|
|
20231016,104700,42699850,12760,12760,12760,12760,0
|
|
20231016,104600,42699850,12760,12760,12760,12760,0
|
|
20231016,104500,42699850,12760,12760,12760,12760,0
|
|
20231016,104400,42699850,12760,12760,12760,12760,0
|
|
20231016,104300,42699850,12760,12760,12760,12760,0
|
|
20231016,104200,42699850,12760,12760,12760,12760,0
|
|
20231016,104100,42699850,12760,12760,12760,12760,0
|
|
20231016,104000,42699850,12760,12760,12760,12760,0
|
|
20231016,103900,42699850,12760,12760,12760,12760,0
|
|
20231016,103800,42699850,12760,12760,12760,12760,0
|
|
20231016,103700,42699850,12760,12760,12760,12760,0
|
|
20231016,103600,42699850,12760,12760,12760,12760,2
|
|
20231016,103500,42674330,12770,12770,12770,12770,0
|
|
20231016,103400,42674330,12770,12770,12770,12770,5
|
|
20231016,103300,42610480,12770,12770,12770,12770,6
|
|
20231016,103200,42533860,12780,12780,12780,12780,1
|
|
20231016,103100,42521080,12780,12780,12780,12780,7
|
|
20231016,103000,42431620,12780,12770,12780,12770,500
|
|
20231016,102900,36046550,12770,12770,12770,12770,327
|
|
20231016,102800,31870760,12770,12770,12770,12770,0
|
|
20231016,102700,31870760,12770,12770,12770,12770,0
|
|
20231016,102600,31870760,12770,12770,12770,12770,0
|
|
20231016,102500,31870760,12770,12770,12770,12770,10
|
|
20231016,102400,31743060,12720,12720,12720,12720,0
|
|
20231016,102300,31743060,12720,12720,12720,12720,0
|
|
20231016,102200,31743060,12720,12750,12750,12720,19
|
|
20231016,102100,31501140,12760,12760,12760,12760,0
|
|
20231016,102000,31501140,12760,12760,12760,12760,0
|
|
20231016,101900,31501140,12760,12760,12760,12760,0
|
|
20231016,101800,31501140,12760,12760,12760,12760,0
|
|
20231016,101700,31501140,12760,12760,12760,12760,1
|
|
20231016,101600,31488380,12760,12760,12760,12760,0
|
|
20231016,101500,31488380,12760,12770,12770,12760,5
|
|
20231016,101400,31424550,12780,12780,12780,12780,1
|
|
20231016,101300,31411770,12790,12760,12790,12760,71
|
|
20231016,101200,30505170,12740,12740,12740,12740,0
|
|
20231016,101100,30505170,12740,12740,12740,12740,2
|
|
20231016,101000,30479690,12760,12760,12760,12760,0
|
|
20231016,100900,30479690,12760,12760,12760,12760,0
|
|
20231016,100800,30479690,12760,12750,12760,12750,3
|
|
20231016,100700,30441430,12760,12690,12760,12690,67
|
|
20231016,100600,29589760,12690,12690,12690,12690,0
|
|
20231016,100500,29589760,12690,12690,12690,12690,0
|
|
20231016,100400,29589760,12690,12690,12690,12690,0
|
|
20231016,100300,29589760,12690,12690,12690,12690,0
|
|
20231016,100200,29589760,12690,12690,12690,12690,0
|
|
20231016,100100,29589760,12690,12690,12690,12690,0
|
|
20231016,100000,29589760,12690,12650,12690,12650,500
|
|
20231016,095900,23257610,12640,12640,12640,12640,6
|
|
20231016,095800,23181770,12630,12630,12630,12630,0
|
|
20231016,095700,23181770,12630,12650,12650,12630,14
|
|
20231016,095600,23004920,12650,12650,12650,12650,0
|
|
20231016,095500,23004920,12650,12650,12650,12650,0
|
|
20231016,095400,23004920,12650,12650,12650,12650,0
|
|
20231016,095300,23004920,12650,12650,12650,12650,0
|
|
20231016,095200,23004920,12650,12650,12650,12650,0
|
|
20231016,095100,23004920,12650,12650,12650,12650,0
|
|
20231016,095000,23004920,12650,12650,12650,12650,0
|
|
20231016,094900,23004920,12650,12650,12650,12650,0
|
|
20231016,094800,23004920,12650,12650,12650,12650,0
|
|
20231016,094700,23004920,12650,12650,12650,12650,0
|
|
20231016,094600,23004920,12650,12650,12650,12650,0
|
|
20231016,094500,23004920,12650,12650,12650,12650,0
|
|
20231016,094400,23004920,12650,12650,12650,12650,0
|
|
20231016,094300,23004920,12650,12650,12650,12650,0
|
|
20231016,094200,23004920,12650,12650,12650,12650,0
|
|
20231016,094100,23004920,12650,12640,12650,12640,2
|
|
20231016,094000,22979630,12650,12650,12650,12650,0
|
|
20231016,093900,22979630,12650,12650,12650,12650,0
|
|
20231016,093800,22979630,12650,12650,12650,12650,0
|
|
20231016,093700,22979630,12650,12640,12650,12610,12
|
|
20231016,093600,22828190,12650,12650,12650,12650,0
|
|
20231016,093500,22828190,12650,12650,12650,12650,0
|
|
20231016,093400,22828190,12650,12650,12650,12650,0
|
|
20231016,093300,22828190,12650,12650,12650,12650,6
|
|
20231016,093200,22752290,12650,12650,12650,12650,0
|
|
20231016,093100,22752290,12650,12650,12650,12650,1
|
|
20231016,093000,22739640,12650,12620,12650,12620,500
|
|
20231016,092900,16421010,12600,12600,12600,12600,0
|
|
20231016,092800,16421010,12600,12600,12600,12600,0
|
|
20231016,092700,16421010,12600,12600,12600,12600,0
|
|
20231016,092600,16421010,12600,12600,12600,12600,5
|
|
20231016,092500,16358010,12590,12590,12590,12590,0
|
|
20231016,092400,16358010,12590,12590,12590,12590,0
|
|
20231016,092300,16358010,12590,12590,12590,12590,0
|
|
20231016,092200,16358010,12590,12590,12590,12590,1
|
|
20231016,092100,16345420,12620,12620,12620,12620,0
|
|
20231016,092000,16345420,12620,12600,12620,12580,5
|
|
20231016,091900,16282450,12620,12610,12620,12610,2
|
|
20231016,091800,16257220,12630,12630,12630,12630,0
|
|
20231016,091700,16257220,12630,12630,12630,12630,0
|
|
20231016,091600,16257220,12630,12630,12630,12630,0
|
|
20231016,091500,16257220,12630,12630,12630,12630,0
|
|
20231016,091400,16257220,12630,12590,12630,12590,7
|
|
20231016,091300,16169050,12590,12600,12600,12590,15
|
|
20231016,091200,15980170,12640,12640,12640,12640,0
|
|
20231016,091100,15980170,12640,12640,12640,12640,0
|
|
20231016,091000,15980170,12640,12640,12640,12640,0
|
|
20231016,090900,15980170,12640,12640,12640,12640,0
|
|
20231016,090800,15980170,12640,12640,12640,12640,0
|
|
20231016,090700,15980170,12640,12640,12640,12640,8
|
|
20231016,090600,15879050,12640,12640,12640,12640,0
|
|
20231016,090500,15879050,12640,12640,12640,12640,0
|
|
20231016,090400,15879050,12640,12610,12640,12600,8
|
|
20231016,090300,15778160,12670,12610,12670,12610,11
|
|
20231016,090200,15638850,12610,12600,12680,12600,22
|
|
20231016,090100,15361290,12700,12570,12700,12560,614
|
|
20231016,090000,7616590,12570,12590,12600,12570,605
|