612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,190900,64919810,12590,12590,12590,12590,97
|
|
20231026,190800,64919810,12590,12590,12590,12590,0
|
|
20231026,190700,64919810,12590,12590,12590,12590,0
|
|
20231026,190600,64919810,12590,12590,12590,12590,0
|
|
20231026,190500,64919810,12590,12590,12590,12590,0
|
|
20231026,190400,64919810,12590,12590,12590,12590,0
|
|
20231026,190300,64919810,12590,12590,12590,12590,0
|
|
20231026,190200,64919810,12590,12590,12590,12590,0
|
|
20231026,190100,64919810,12590,12590,12590,12590,0
|
|
20231026,190000,64919810,12590,12590,12590,12590,0
|
|
20231026,185900,64919810,12590,12590,12590,12590,0
|
|
20231026,185800,64919810,12590,12590,12590,12590,0
|
|
20231026,185700,64919810,12590,12590,12590,12590,0
|
|
20231026,185600,64919810,12590,12590,12590,12590,0
|
|
20231026,185500,64919810,12590,12590,12590,12590,0
|
|
20231026,185400,64919810,12590,12590,12590,12590,0
|
|
20231026,185300,64919810,12590,12590,12590,12590,0
|
|
20231026,185200,64919810,12590,12590,12590,12590,0
|
|
20231026,185100,64919810,12590,12590,12590,12590,0
|
|
20231026,185000,64919810,12590,12590,12590,12590,0
|
|
20231026,184900,64919810,12590,12590,12590,12590,0
|
|
20231026,184800,64919810,12590,12590,12590,12590,0
|
|
20231026,184700,64919810,12590,12590,12590,12590,0
|
|
20231026,184600,64919810,12590,12590,12590,12590,0
|
|
20231026,184500,64919810,12590,12590,12590,12590,0
|
|
20231026,184400,64919810,12590,12590,12590,12590,0
|
|
20231026,184300,64919810,12590,12590,12590,12590,0
|
|
20231026,184200,64919810,12590,12590,12590,12590,0
|
|
20231026,184100,64919810,12590,12590,12590,12590,0
|
|
20231026,184000,64919810,12590,12590,12590,12590,0
|
|
20231026,183900,64919810,12590,12590,12590,12590,97
|
|
20231026,183800,64919810,12590,12590,12590,12590,0
|
|
20231026,183700,64919810,12590,12590,12590,12590,0
|
|
20231026,183600,64919810,12590,12590,12590,12590,0
|
|
20231026,183500,64919810,12590,12590,12590,12590,0
|
|
20231026,183400,64919810,12590,12590,12590,12590,0
|
|
20231026,183300,64919810,12590,12590,12590,12590,0
|
|
20231026,183200,64919810,12590,12590,12590,12590,0
|
|
20231026,183100,64919810,12590,12590,12590,12590,0
|
|
20231026,183000,64919810,12590,12590,12590,12590,0
|
|
20231026,182900,64919810,12590,12590,12590,12590,0
|
|
20231026,182800,64919810,12590,12590,12590,12590,0
|
|
20231026,182700,64919810,12590,12590,12590,12590,0
|
|
20231026,182600,64919810,12590,12590,12590,12590,0
|
|
20231026,182500,64919810,12590,12590,12590,12590,0
|
|
20231026,182400,64919810,12590,12590,12590,12590,0
|
|
20231026,182300,64919810,12590,12590,12590,12590,0
|
|
20231026,182200,64919810,12590,12590,12590,12590,0
|
|
20231026,182100,64919810,12590,12590,12590,12590,0
|
|
20231026,182000,64919810,12590,12590,12590,12590,0
|
|
20231026,181900,64919810,12590,12590,12590,12590,0
|
|
20231026,181800,64919810,12590,12590,12590,12590,0
|
|
20231026,181700,64919810,12590,12590,12590,12590,0
|
|
20231026,181600,64919810,12590,12590,12590,12590,0
|
|
20231026,181500,64919810,12590,12590,12590,12590,0
|
|
20231026,181400,64919810,12590,12590,12590,12590,0
|
|
20231026,181300,64919810,12590,12590,12590,12590,0
|
|
20231026,181200,64919810,12590,12590,12590,12590,0
|
|
20231026,181100,64919810,12590,12590,12590,12590,0
|
|
20231026,181000,64919810,12590,12590,12590,12590,0
|
|
20231026,180900,64919810,12590,12590,12590,12590,97
|
|
20231026,180800,64919810,12590,12590,12590,12590,0
|
|
20231026,180700,64919810,12590,12590,12590,12590,0
|
|
20231026,180600,64919810,12590,12590,12590,12590,0
|
|
20231026,180500,64919810,12590,12590,12590,12590,0
|
|
20231026,180400,64919810,12590,12590,12590,12590,0
|
|
20231026,180300,64919810,12590,12590,12590,12590,0
|
|
20231026,180200,64919810,12590,12590,12590,12590,0
|
|
20231026,180100,64919810,12590,12590,12590,12590,0
|
|
20231026,180000,64919810,12590,12590,12590,12590,0
|
|
20231026,175900,64919810,12590,12590,12590,12590,0
|
|
20231026,175800,64919810,12590,12590,12590,12590,0
|
|
20231026,175700,64919810,12590,12590,12590,12590,0
|
|
20231026,175600,64919810,12590,12590,12590,12590,0
|
|
20231026,175500,64919810,12590,12590,12590,12590,0
|
|
20231026,175400,64919810,12590,12590,12590,12590,0
|
|
20231026,175300,64919810,12590,12590,12590,12590,0
|
|
20231026,175200,64919810,12590,12590,12590,12590,0
|
|
20231026,175100,64919810,12590,12590,12590,12590,0
|
|
20231026,175000,64919810,12590,12590,12590,12590,0
|
|
20231026,174900,64919810,12590,12590,12590,12590,0
|
|
20231026,174800,64919810,12590,12590,12590,12590,0
|
|
20231026,174700,64919810,12590,12590,12590,12590,0
|
|
20231026,174600,64919810,12590,12590,12590,12590,0
|
|
20231026,174500,64919810,12590,12590,12590,12590,0
|
|
20231026,174400,64919810,12590,12590,12590,12590,0
|
|
20231026,174300,64919810,12590,12590,12590,12590,0
|
|
20231026,174200,64919810,12590,12590,12590,12590,0
|
|
20231026,174100,64919810,12590,12590,12590,12590,0
|
|
20231026,174000,64919810,12590,12590,12590,12590,0
|
|
20231026,173900,64919810,12590,12590,12590,12590,97
|
|
20231026,173800,64919810,12590,12590,12590,12590,0
|
|
20231026,173700,64919810,12590,12590,12590,12590,0
|
|
20231026,173600,64919810,12590,12590,12590,12590,0
|
|
20231026,173500,64919810,12590,12590,12590,12590,0
|
|
20231026,173400,64919810,12590,12590,12590,12590,0
|
|
20231026,173300,64919810,12590,12590,12590,12590,0
|
|
20231026,173200,64919810,12590,12590,12590,12590,0
|
|
20231026,173100,64919810,12590,12590,12590,12590,0
|
|
20231026,173000,64919810,12590,12590,12590,12590,0
|
|
20231026,172900,64919810,12590,12590,12590,12590,0
|
|
20231026,172800,64919810,12590,12590,12590,12590,0
|
|
20231026,172700,64919810,12590,12590,12590,12590,0
|
|
20231026,172600,64919810,12590,12590,12590,12590,0
|
|
20231026,172500,64919810,12590,12590,12590,12590,0
|
|
20231026,172400,64919810,12590,12590,12590,12590,0
|
|
20231026,172300,64919810,12590,12590,12590,12590,0
|
|
20231026,172200,64919810,12590,12590,12590,12590,0
|
|
20231026,172100,64919810,12590,12590,12590,12590,0
|
|
20231026,172000,64919810,12590,12590,12590,12590,0
|
|
20231026,171900,64919810,12590,12590,12590,12590,0
|
|
20231026,171800,64919810,12590,12590,12590,12590,0
|
|
20231026,171700,64919810,12590,12590,12590,12590,0
|
|
20231026,171600,64919810,12590,12590,12590,12590,0
|
|
20231026,171500,64919810,12590,12590,12590,12590,0
|
|
20231026,171400,64919810,12590,12590,12590,12590,0
|
|
20231026,171300,64919810,12590,12590,12590,12590,0
|
|
20231026,171200,64919810,12590,12590,12590,12590,0
|
|
20231026,171100,64919810,12590,12590,12590,12590,0
|
|
20231026,171000,64919810,12590,12590,12590,12590,0
|
|
20231026,170900,64919810,12590,12590,12590,12590,97
|
|
20231026,170800,64919810,12590,12590,12590,12590,0
|
|
20231026,170700,64919810,12590,12590,12590,12590,0
|
|
20231026,170600,64919810,12590,12590,12590,12590,0
|
|
20231026,170500,64919810,12590,12590,12590,12590,0
|
|
20231026,170400,64919810,12590,12590,12590,12590,0
|
|
20231026,170300,64919810,12590,12590,12590,12590,0
|
|
20231026,170200,64919810,12590,12590,12590,12590,0
|
|
20231026,170100,64919810,12590,12590,12590,12590,0
|
|
20231026,170000,64919810,12590,12590,12590,12590,0
|
|
20231026,165900,64919810,12590,12590,12590,12590,0
|
|
20231026,165800,64919810,12590,12590,12590,12590,0
|
|
20231026,165700,64919810,12590,12590,12590,12590,0
|
|
20231026,165600,64919810,12590,12590,12590,12590,0
|
|
20231026,165500,64919810,12590,12590,12590,12590,0
|
|
20231026,165400,64919810,12590,12590,12590,12590,0
|
|
20231026,165300,64919810,12590,12590,12590,12590,0
|
|
20231026,165200,64919810,12590,12590,12590,12590,0
|
|
20231026,165100,64919810,12590,12590,12590,12590,0
|
|
20231026,165000,64919810,12590,12590,12590,12590,0
|
|
20231026,164900,64919810,12590,12590,12590,12590,0
|
|
20231026,164800,64919810,12590,12590,12590,12590,0
|
|
20231026,164700,64919810,12590,12590,12590,12590,0
|
|
20231026,164600,64919810,12590,12590,12590,12590,0
|
|
20231026,164500,64919810,12590,12590,12590,12590,0
|
|
20231026,164400,64919810,12590,12590,12590,12590,0
|
|
20231026,164300,64919810,12590,12590,12590,12590,0
|
|
20231026,164200,64919810,12590,12590,12590,12590,0
|
|
20231026,164100,64919810,12590,12590,12590,12590,0
|
|
20231026,164000,64919810,12590,12590,12590,12590,0
|
|
20231026,163900,64919810,12590,12590,12590,12590,97
|
|
20231026,163800,64919810,12590,12590,12590,12590,0
|
|
20231026,163700,64919810,12590,12590,12590,12590,0
|
|
20231026,163600,64919810,12590,12590,12590,12590,0
|
|
20231026,163500,64919810,12590,12590,12590,12590,0
|
|
20231026,163400,64919810,12590,12590,12590,12590,0
|
|
20231026,163300,64919810,12590,12590,12590,12590,0
|
|
20231026,163200,64919810,12590,12590,12590,12590,0
|
|
20231026,163100,64919810,12590,12590,12590,12590,0
|
|
20231026,163000,64919810,12590,12590,12590,12590,0
|
|
20231026,162900,64919810,12590,12590,12590,12590,0
|
|
20231026,162800,64919810,12590,12590,12590,12590,0
|
|
20231026,162700,64919810,12590,12590,12590,12590,0
|
|
20231026,162600,64919810,12590,12590,12590,12590,0
|
|
20231026,162500,64919810,12590,12590,12590,12590,0
|
|
20231026,162400,64919810,12590,12590,12590,12590,0
|
|
20231026,162300,64919810,12590,12590,12590,12590,0
|
|
20231026,162200,64919810,12590,12590,12590,12590,0
|
|
20231026,162100,64919810,12590,12590,12590,12590,0
|
|
20231026,162000,64919810,12590,12590,12590,12590,0
|
|
20231026,161900,64919810,12590,12590,12590,12590,0
|
|
20231026,161800,64919810,12590,12590,12590,12590,0
|
|
20231026,161700,64919810,12590,12590,12590,12590,0
|
|
20231026,161600,64919810,12590,12590,12590,12590,0
|
|
20231026,161500,64919810,12590,12590,12590,12590,0
|
|
20231026,161400,64919810,12590,12590,12590,12590,0
|
|
20231026,161300,64919810,12590,12590,12590,12590,0
|
|
20231026,161200,64919810,12590,12590,12590,12590,0
|
|
20231026,161100,64919810,12590,12590,12590,12590,0
|
|
20231026,161000,64919810,12590,12590,12590,12590,0
|
|
20231026,160900,64919810,12590,12590,12590,12590,97
|
|
20231026,160800,64919810,12590,12590,12590,12590,0
|
|
20231026,160700,64919810,12590,12590,12590,12590,0
|
|
20231026,160600,64919810,12590,12590,12590,12590,0
|
|
20231026,160500,64919810,12590,12590,12590,12590,0
|
|
20231026,160400,64919810,12590,12590,12590,12590,0
|
|
20231026,160300,64919810,12590,12590,12590,12590,0
|
|
20231026,160200,64919810,12590,12590,12590,12590,0
|
|
20231026,160100,64919810,12590,12590,12590,12590,0
|
|
20231026,160000,64919810,12590,12590,12590,12590,0
|
|
20231026,155900,64919810,12590,12590,12590,12590,0
|
|
20231026,155800,64919810,12590,12590,12590,12590,0
|
|
20231026,155700,64919810,12590,12590,12590,12590,0
|
|
20231026,155600,64919810,12590,12590,12590,12590,0
|
|
20231026,155500,64919810,12590,12590,12590,12590,0
|
|
20231026,155400,64919810,12590,12590,12590,12590,0
|
|
20231026,155300,64919810,12590,12590,12590,12590,0
|
|
20231026,155200,64919810,12590,12590,12590,12590,0
|
|
20231026,155100,64919810,12590,12590,12590,12590,0
|
|
20231026,155000,64919810,12590,12590,12590,12590,0
|
|
20231026,154900,64919810,12590,12590,12590,12590,0
|
|
20231026,154800,64919810,12590,12590,12590,12590,0
|
|
20231026,154700,64919810,12590,12590,12590,12590,0
|
|
20231026,154600,64919810,12590,12590,12590,12590,0
|
|
20231026,154500,64919810,12590,12590,12590,12590,0
|
|
20231026,154400,64919810,12590,12590,12590,12590,0
|
|
20231026,154300,64919810,12590,12590,12590,12590,0
|
|
20231026,154200,64919810,12590,12590,12590,12590,0
|
|
20231026,154100,64919810,12590,12590,12590,12590,0
|
|
20231026,154000,64919810,12590,12590,12590,12590,0
|
|
20231026,153900,64919810,12590,12590,12590,12590,97
|
|
20231026,153800,64919810,12590,12590,12590,12590,0
|
|
20231026,153700,64919810,12590,12590,12590,12590,0
|
|
20231026,153600,64919810,12590,12590,12590,12590,0
|
|
20231026,153500,64919810,12590,12590,12590,12590,0
|
|
20231026,153400,64919810,12590,12590,12590,12590,0
|
|
20231026,153300,64919810,12590,12590,12590,12590,0
|
|
20231026,153200,64919810,12590,12590,12590,12590,0
|
|
20231026,153100,64919810,12590,12590,12590,12590,0
|
|
20231026,153000,64919810,12590,12590,12590,12590,97
|
|
20231026,152900,63698580,12590,12590,12590,12590,0
|
|
20231026,152800,63698580,12590,12590,12590,12590,0
|
|
20231026,152700,63698580,12590,12590,12590,12590,0
|
|
20231026,152600,63698580,12590,12590,12590,12590,0
|
|
20231026,152500,63698580,12590,12590,12590,12590,0
|
|
20231026,152400,63698580,12590,12590,12590,12590,0
|
|
20231026,152300,63698580,12590,12590,12590,12590,0
|
|
20231026,152200,63698580,12590,12590,12590,12590,0
|
|
20231026,152100,63698580,12590,12590,12590,12590,0
|
|
20231026,152000,63698580,12590,12590,12590,12590,0
|
|
20231026,151900,63698580,12590,12590,12590,12590,0
|
|
20231026,151800,63698580,12590,12590,12590,12590,0
|
|
20231026,151700,63698580,12590,12590,12590,12590,12
|
|
20231026,151600,63547500,12550,12580,12580,12550,130
|
|
20231026,151500,61914840,12570,12570,12570,12570,21
|
|
20231026,151400,61650870,12560,12590,12590,12560,50
|
|
20231026,151300,61022320,12590,12590,12590,12590,6
|
|
20231026,151200,60946780,12590,12590,12590,12590,4
|
|
20231026,151100,60896420,12590,12590,12590,12590,0
|
|
20231026,151000,60896420,12590,12590,12590,12590,9
|
|
20231026,150900,60783110,12590,12590,12590,12590,4
|
|
20231026,150800,60732750,12590,12590,12590,12590,0
|
|
20231026,150700,60732750,12590,12580,12590,12580,44
|
|
20231026,150600,60178930,12590,12590,12590,12590,4
|
|
20231026,150500,60128570,12590,12590,12590,12590,3
|
|
20231026,150400,60090800,12590,12590,12590,12590,3
|
|
20231026,150300,60053030,12590,12590,12590,12590,9
|
|
20231026,150200,59939720,12600,12600,12600,12600,4
|
|
20231026,150100,59889320,12590,12600,12600,12590,11
|
|
20231026,150000,59750810,12600,12590,12600,12590,14
|
|
20231026,145900,59574470,12590,12580,12590,12580,161
|
|
20231026,145800,57548380,12580,12590,12590,12580,57
|
|
20231026,145700,56831220,12590,12600,12600,12590,15
|
|
20231026,145600,56642290,12590,12590,12590,12590,11
|
|
20231026,145500,56503800,12590,12590,12600,12590,13
|
|
20231026,145400,56340090,12590,12600,12600,12590,13
|
|
20231026,145300,56176350,12590,12570,12600,12570,94
|
|
20231026,145200,54994500,12590,12590,12590,12580,6
|
|
20231026,145100,54918990,12590,12590,12590,12590,8
|
|
20231026,145000,54818270,12590,12590,12600,12580,12
|
|
20231026,144900,54667190,12590,12590,12590,12590,7
|
|
20231026,144800,54579060,12590,12590,12600,12590,15
|
|
20231026,144700,54390170,12590,12590,12600,12590,15
|
|
20231026,144600,54201260,12590,12580,12590,12580,8
|
|
20231026,144500,54100580,12590,12590,12590,12590,6
|
|
20231026,144400,54025040,12600,12590,12600,12590,13
|
|
20231026,144300,53861330,12580,12580,12580,12580,11
|
|
20231026,144200,53722950,12580,12590,12590,12580,8
|
|
20231026,144100,53622290,12590,12600,12600,12590,19
|
|
20231026,144000,53382980,12590,12590,12590,12590,9
|
|
20231026,143900,53269670,12580,12590,12600,12580,17
|
|
20231026,143800,53055660,12590,12610,12610,12590,17
|
|
20231026,143700,52841450,12610,12610,12610,12600,20
|
|
20231026,143600,52589290,12610,12610,12620,12610,16
|
|
20231026,143500,52387500,12610,12610,12610,12610,10
|
|
20231026,143400,52261400,12620,12630,12630,12620,38
|
|
20231026,143300,51781780,12630,12630,12630,12630,0
|
|
20231026,143200,51781780,12630,12630,12630,12630,3
|
|
20231026,143100,51743890,12630,12630,12630,12630,11
|
|
20231026,143000,51604960,12630,12630,12630,12630,0
|
|
20231026,142900,51604960,12630,12630,12630,12630,3
|
|
20231026,142800,51567070,12630,12630,12630,12630,6
|
|
20231026,142700,51491290,12630,12630,12630,12630,4
|
|
20231026,142600,51440770,12630,12630,12630,12630,3
|
|
20231026,142500,51402880,12630,12630,12630,12630,0
|
|
20231026,142400,51402880,12630,12630,12630,12630,11
|
|
20231026,142300,51263950,12630,12630,12630,12630,0
|
|
20231026,142200,51263950,12630,12630,12630,12630,3
|
|
20231026,142100,51226060,12630,12630,12630,12630,6
|
|
20231026,142000,51150280,12630,12630,12630,12630,4
|
|
20231026,141900,51099760,12630,12630,12630,12630,3
|
|
20231026,141800,51061870,12630,12630,12630,12630,7
|
|
20231026,141700,50973460,12630,12630,12630,12630,4
|
|
20231026,141600,50922940,12630,12630,12630,12630,0
|
|
20231026,141500,50922940,12630,12630,12630,12630,9
|
|
20231026,141400,50809270,12620,12620,12620,12620,0
|
|
20231026,141300,50809270,12620,12620,12620,12620,87
|
|
20231026,141200,49711330,12630,12630,12630,12630,3
|
|
20231026,141100,49673440,12630,12630,12630,12630,7
|
|
20231026,141000,49585030,12630,12630,12630,12630,4
|
|
20231026,140900,49534510,12630,12630,12630,12630,20
|
|
20231026,140800,49281910,12630,12640,12640,12620,39
|
|
20231026,140700,48789390,12640,12640,12640,12640,4
|
|
20231026,140600,48738830,12640,12640,12640,12640,0
|
|
20231026,140500,48738830,12640,12640,12640,12640,9
|
|
20231026,140400,48625070,12640,12640,12640,12640,0
|
|
20231026,140300,48625070,12640,12640,12640,12640,4
|
|
20231026,140200,48574510,12630,12640,12640,12630,4
|
|
20231026,140100,48523960,12640,12640,12640,12640,7
|
|
20231026,140000,48435480,12640,12640,12640,12640,4
|
|
20231026,135900,48384920,12640,12640,12640,12640,0
|
|
20231026,135800,48384920,12640,12640,12640,12640,9
|
|
20231026,135700,48271160,12640,12640,12640,12640,0
|
|
20231026,135600,48271160,12640,12640,12640,12640,4
|
|
20231026,135500,48220600,12640,12640,12640,12640,10
|
|
20231026,135400,48094200,12640,12640,12640,12640,0
|
|
20231026,135300,48094200,12640,12640,12640,12640,4
|
|
20231026,135200,48043640,12640,12640,12640,12640,6
|
|
20231026,135100,47967800,12640,12640,12640,12640,3
|
|
20231026,135000,47929880,12630,12630,12630,12630,0
|
|
20231026,134900,47929880,12630,12630,12630,12630,89
|
|
20231026,134800,46805810,12640,12640,12640,12640,10
|
|
20231026,134700,46679410,12520,12520,12520,12520,0
|
|
20231026,134600,46679410,12520,12520,12520,12520,0
|
|
20231026,134500,46679410,12520,12630,12630,12460,368
|
|
20231026,134400,42054280,12640,12640,12640,12640,3
|
|
20231026,134300,42016360,12640,12640,12640,12640,4
|
|
20231026,134200,41965800,12640,12640,12640,12640,7
|
|
20231026,134100,41877320,12640,12640,12640,12640,3
|
|
20231026,134000,41839400,12640,12640,12640,12640,0
|
|
20231026,133900,41839400,12640,12640,12640,12640,10
|
|
20231026,133800,41713000,12640,12640,12640,12640,0
|
|
20231026,133700,41713000,12640,12640,12640,12640,3
|
|
20231026,133600,41675080,12640,12640,12640,12640,4
|
|
20231026,133500,41624520,12640,12640,12640,12640,7
|
|
20231026,133400,41536040,12640,12640,12640,12640,3
|
|
20231026,133300,41498120,12640,12640,12640,12640,1
|
|
20231026,133200,41485480,12640,12640,12640,12640,10
|
|
20231026,133100,41359080,12640,12640,12640,12640,3
|
|
20231026,133000,41321160,12630,12630,12630,12630,0
|
|
20231026,132900,41321160,12630,12650,12650,12630,22
|
|
20231026,132800,41043130,12640,12640,12640,12640,0
|
|
20231026,132700,41043130,12640,12640,12640,12640,3
|
|
20231026,132600,41005210,12640,12640,12640,12640,7
|
|
20231026,132500,40916730,12640,12640,12640,12640,4
|
|
20231026,132400,40866170,12640,12640,12640,12640,3
|
|
20231026,132300,40828250,12640,12640,12640,12640,0
|
|
20231026,132200,40828250,12640,12640,12640,12640,6
|
|
20231026,132100,40752410,12630,12630,12630,12630,95
|
|
20231026,132000,39552560,12640,12640,12640,12640,3
|
|
20231026,131900,39514640,12640,12640,12640,12640,7
|
|
20231026,131800,39426160,12640,12640,12640,12640,8
|
|
20231026,131700,39325040,12650,12650,12650,12650,3
|
|
20231026,131600,39287090,12640,12630,12640,12630,7
|
|
20231026,131500,39198670,12630,12630,12630,12630,4
|
|
20231026,131400,39148150,12620,12620,12620,12620,0
|
|
20231026,131300,39148150,12620,12620,12620,12620,7
|
|
20231026,131200,39059810,12620,12620,12620,12620,4
|
|
20231026,131100,39009330,12610,12610,12610,12610,0
|
|
20231026,131000,39009330,12610,12620,12620,12610,4
|
|
20231026,130900,38958860,12620,12620,12620,12620,6
|
|
20231026,130800,38883140,12620,12620,12620,12620,3
|
|
20231026,130700,38845280,12620,12630,12630,12620,13
|
|
20231026,130600,38681180,12620,12620,12620,12620,1
|
|
20231026,130500,38668560,12620,12620,12620,12620,0
|
|
20231026,130400,38668560,12620,12620,12620,12620,0
|
|
20231026,130300,38668560,12620,12630,12630,12620,84
|
|
20231026,130200,37608380,12620,12620,12620,12620,9
|
|
20231026,130100,37494800,12630,12630,12630,12630,31
|
|
20231026,130000,37103270,12610,12610,12610,12610,0
|
|
20231026,125900,37103270,12610,12640,12640,12610,60
|
|
20231026,125800,36345790,12620,12620,12620,12620,7
|
|
20231026,125700,36257450,12620,12640,12640,12620,33
|
|
20231026,125600,35840700,12650,12650,12650,12650,10
|
|
20231026,125500,35714200,12650,12650,12650,12650,3
|
|
20231026,125400,35676250,12650,12650,12650,12650,0
|
|
20231026,125300,35676250,12650,12650,12650,12650,11
|
|
20231026,125200,35537100,12650,12650,12650,12650,0
|
|
20231026,125100,35537100,12650,12650,12650,12650,3
|
|
20231026,125000,35499150,12650,12650,12650,12650,6
|
|
20231026,124900,35423250,12650,12650,12650,12650,4
|
|
20231026,124800,35372650,12650,12650,12650,12650,3
|
|
20231026,124700,35334700,12640,12640,12640,12640,1
|
|
20231026,124600,35322060,12650,12650,12650,12650,11
|
|
20231026,124500,35182910,12640,12640,12640,12640,12
|
|
20231026,124400,35031230,12640,12630,12640,12630,15
|
|
20231026,124300,34841680,12630,12630,12630,12630,11
|
|
20231026,124200,34702750,12630,12630,12630,12630,0
|
|
20231026,124100,34702750,12630,12630,12630,12630,3
|
|
20231026,124000,34664860,12620,12620,12630,12620,92
|
|
20231026,123900,33503810,12620,12620,12620,12620,4
|
|
20231026,123800,33453330,12620,12620,12620,12620,0
|
|
20231026,123700,33453330,12620,12610,12620,12610,10
|
|
20231026,123600,33327220,12610,12590,12610,12590,13
|
|
20231026,123500,33163440,12590,12590,12590,12590,0
|
|
20231026,123400,33163440,12590,12590,12590,12590,6
|
|
20231026,123300,33087900,12590,12590,12590,12590,3
|
|
20231026,123200,33050130,12590,12590,12590,12590,4
|
|
20231026,123100,32999770,12590,12590,12590,12590,0
|
|
20231026,123000,32999770,12590,12590,12600,12590,29
|
|
20231026,122900,32634640,12570,12580,12590,12570,30
|
|
20231026,122800,32257430,12570,12570,12580,12570,17
|
|
20231026,122700,32043720,12570,12570,12570,12570,14
|
|
20231026,122600,31867740,12570,12570,12570,12570,2
|
|
20231026,122500,31842600,12560,12560,12560,12560,6
|
|
20231026,122400,31767240,12560,12550,12560,12550,17
|
|
20231026,122300,31553800,12550,12520,12550,12520,105
|
|
20231026,122200,30238480,12520,12510,12520,12510,135
|
|
20231026,122100,28548630,12510,12510,12510,12510,0
|
|
20231026,122000,28548630,12510,12510,12510,12510,9
|
|
20231026,121900,28436040,12510,12510,12510,12510,1
|
|
20231026,121800,28423530,12510,12510,12510,12510,4
|
|
20231026,121700,28373490,12510,12510,12510,12510,10
|
|
20231026,121600,28248390,12510,12510,12510,12510,0
|
|
20231026,121500,28248390,12510,12510,12510,12510,4
|
|
20231026,121400,28198350,12510,12510,12510,12510,6
|
|
20231026,121300,28123290,12510,12510,12510,12510,3
|
|
20231026,121200,28085760,12510,12510,12510,12510,4
|
|
20231026,121100,28035720,12500,12510,12510,12500,8
|
|
20231026,121000,27935650,12510,12510,12510,12510,3
|
|
20231026,120900,27898120,12510,12510,12510,12510,0
|
|
20231026,120800,27898120,12510,12490,12510,12490,131
|
|
20231026,120700,26261280,12500,12500,12500,12500,6
|
|
20231026,120600,26186280,12500,12500,12500,12500,3
|
|
20231026,120500,26148780,12500,12500,12500,12500,4
|
|
20231026,120400,26098780,12500,12500,12500,12500,7
|
|
20231026,120300,26011280,12500,12500,12500,12500,3
|
|
20231026,120200,25973780,12500,12500,12500,12500,0
|
|
20231026,120100,25973780,12500,12490,12500,12490,23
|
|
20231026,120000,25686400,12500,12500,12500,12500,3
|
|
20231026,115900,25648900,12500,12500,12500,12500,1
|
|
20231026,115800,25636400,12500,12500,12500,12500,4
|
|
20231026,115700,25586400,12500,12500,12500,12500,6
|
|
20231026,115600,25511400,12500,12500,12500,12500,3
|
|
20231026,115500,25473900,12500,12500,12500,12500,0
|
|
20231026,115400,25473900,12500,12500,12500,12500,11
|
|
20231026,115300,25336400,12490,12490,12500,12480,184
|
|
20231026,115200,23037550,12490,12490,12490,12490,0
|
|
20231026,115100,23037550,12490,12490,12490,12490,10
|
|
20231026,115000,22912650,12490,12490,12490,12490,25
|
|
20231026,114900,22600400,12490,12490,12490,12490,3
|
|
20231026,114800,22562930,12490,12490,12490,12490,11
|
|
20231026,114700,22425540,12490,12490,12490,12490,0
|
|
20231026,114600,22425540,12490,12490,12490,12490,3
|
|
20231026,114500,22388070,12490,12490,12490,12490,0
|
|
20231026,114400,22388070,12490,12490,12490,12490,10
|
|
20231026,114300,22263170,12490,12490,12490,12490,0
|
|
20231026,114200,22263170,12490,12490,12490,12490,3
|
|
20231026,114100,22225700,12490,12490,12490,12490,12
|
|
20231026,114000,22075820,12490,12490,12490,12490,0
|
|
20231026,113900,22075820,12490,12490,12490,12490,3
|
|
20231026,113800,22038350,12490,12490,12490,12490,6
|
|
20231026,113700,21963410,12490,12490,12490,12490,4
|
|
20231026,113600,21913450,12490,12490,12490,12490,3
|
|
20231026,113500,21875980,12490,12490,12490,12490,7
|
|
20231026,113400,21788550,12490,12500,12500,12490,7
|
|
20231026,113300,21701080,12500,12500,12500,12500,0
|
|
20231026,113200,21701080,12500,12500,12500,12500,3
|
|
20231026,113100,21663580,12500,12500,12500,12500,6
|
|
20231026,113000,21588580,12500,12500,12500,12500,4
|
|
20231026,112900,21538580,12500,12500,12500,12500,3
|
|
20231026,112800,21501080,12500,12500,12500,12500,7
|
|
20231026,112700,21413580,12500,12500,12500,12500,4
|
|
20231026,112600,21363580,12490,12490,12490,12490,0
|
|
20231026,112500,21363580,12490,12500,12500,12490,86
|
|
20231026,112400,20289380,12490,12490,12490,12490,0
|
|
20231026,112300,20289380,12490,12490,12490,12490,4
|
|
20231026,112200,20239420,12500,12510,12510,12500,15
|
|
20231026,112100,20051810,12510,12510,12510,12510,4
|
|
20231026,112000,20001770,12510,12510,12510,12510,0
|
|
20231026,111900,20001770,12510,12510,12510,12510,1
|
|
20231026,111800,19989260,12510,12510,12510,12510,10
|
|
20231026,111700,19864160,12510,12510,12510,12510,4
|
|
20231026,111600,19814120,12510,12510,12510,12510,0
|
|
20231026,111500,19814120,12510,12510,12510,12510,10
|
|
20231026,111400,19689020,12510,12510,12510,12510,3
|
|
20231026,111300,19651490,12510,12510,12510,12510,4
|
|
20231026,111200,19601450,12510,12510,12510,12510,10
|
|
20231026,111100,19476350,12500,12500,12500,12500,0
|
|
20231026,111000,19476350,12500,12500,12500,12500,11
|
|
20231026,110900,19338850,12490,12480,12490,12480,137
|
|
20231026,110800,17627950,12480,12480,12480,12480,3
|
|
20231026,110700,17590510,12480,12480,12480,12480,74
|
|
20231026,110600,16666990,12470,12480,12480,12470,22
|
|
20231026,110500,16392560,12490,12490,12490,12490,7
|
|
20231026,110400,16305130,12480,12480,12480,12480,0
|
|
20231026,110300,16305130,12480,12480,12480,12480,4
|
|
20231026,110200,16255210,12480,12490,12490,12480,16
|
|
20231026,110100,16055470,12490,12490,12490,12490,3
|
|
20231026,110000,16018000,12480,12480,12480,12480,5
|
|
20231026,105900,15955600,12490,12490,12490,12490,10
|
|
20231026,105800,15830700,12480,12480,12480,12480,0
|
|
20231026,105700,15830700,12480,12490,12490,12480,105
|
|
20231026,105600,14520180,12500,12500,12500,12500,5
|
|
20231026,105500,14457680,12500,12500,12500,12500,5
|
|
20231026,105400,14395180,12520,12500,12520,12500,10
|
|
20231026,105300,14270110,12490,12510,12510,12490,365
|
|
20231026,105200,9709610,12520,12520,12520,12520,14
|
|
20231026,105100,9534330,12520,12520,12520,12520,0
|
|
20231026,105000,9534330,12520,12520,12520,12520,0
|
|
20231026,104900,9534330,12520,12520,12520,12520,0
|
|
20231026,104800,9534330,12520,12520,12520,12520,0
|
|
20231026,104700,9534330,12520,12520,12520,12520,0
|
|
20231026,104600,9534330,12520,12520,12520,12520,0
|
|
20231026,104500,9534330,12520,12520,12520,12520,0
|
|
20231026,104400,9534330,12520,12520,12520,12520,0
|
|
20231026,104300,9534330,12520,12520,12520,12520,50
|
|
20231026,104200,8908330,12530,12530,12530,12530,0
|
|
20231026,104100,8908330,12530,12530,12530,12530,1
|
|
20231026,104000,8895800,12510,12510,12510,12510,51
|
|
20231026,103900,8257790,12540,12540,12540,12540,0
|
|
20231026,103800,8257790,12540,12540,12540,12540,0
|
|
20231026,103700,8257790,12540,12540,12540,12540,0
|
|
20231026,103600,8257790,12540,12540,12540,12540,0
|
|
20231026,103500,8257790,12540,12540,12540,12540,0
|
|
20231026,103400,8257790,12540,12540,12540,12540,0
|
|
20231026,103300,8257790,12540,12540,12540,12540,0
|
|
20231026,103200,8257790,12540,12540,12540,12540,0
|
|
20231026,103100,8257790,12540,12540,12540,12540,0
|
|
20231026,103000,8257790,12540,12540,12540,12540,0
|
|
20231026,102900,8257790,12540,12540,12540,12540,0
|
|
20231026,102800,8257790,12540,12540,12540,12540,0
|
|
20231026,102700,8257790,12540,12540,12540,12540,1
|
|
20231026,102600,8245250,12510,12510,12510,12510,0
|
|
20231026,102500,8245250,12510,12510,12510,12510,0
|
|
20231026,102400,8245250,12510,12510,12510,12510,0
|
|
20231026,102300,8245250,12510,12530,12540,12510,315
|
|
20231026,102200,4301910,12520,12520,12520,12520,0
|
|
20231026,102100,4301910,12520,12520,12520,12520,0
|
|
20231026,102000,4301910,12520,12520,12520,12520,0
|
|
20231026,101900,4301910,12520,12520,12520,12520,152
|
|
20231026,101800,2398870,12520,12520,12520,12520,10
|
|
20231026,101700,2273670,12520,12520,12520,12520,0
|
|
20231026,101600,2273670,12520,12520,12520,12520,0
|
|
20231026,101500,2273670,12520,12520,12520,12520,0
|
|
20231026,101400,2273670,12520,12520,12520,12520,0
|
|
20231026,101300,2273670,12520,12520,12520,12520,0
|
|
20231026,101200,2273670,12520,12520,12520,12520,0
|
|
20231026,101100,2273670,12520,12520,12520,12520,0
|
|
20231026,101000,2273670,12520,12520,12520,12520,10
|
|
20231026,100900,2148470,12520,12520,12520,12520,0
|
|
20231026,100800,2148470,12520,12520,12520,12520,0
|
|
20231026,100700,2148470,12520,12520,12520,12520,0
|
|
20231026,100600,2148470,12520,12520,12520,12520,0
|
|
20231026,100500,2148470,12520,12520,12520,12520,0
|
|
20231026,100400,2148470,12520,12520,12520,12520,0
|
|
20231026,100300,2148470,12520,12520,12520,12520,0
|
|
20231026,100200,2148470,12520,12520,12520,12520,0
|
|
20231026,100100,2148470,12520,12520,12520,12520,0
|
|
20231026,100000,2148470,12520,12520,12520,12520,0
|
|
20231026,095900,2148470,12520,12520,12520,12520,0
|
|
20231026,095800,2148470,12520,12520,12520,12520,0
|
|
20231026,095700,2148470,12520,12520,12520,12520,0
|
|
20231026,095600,2148470,12520,12520,12520,12520,0
|
|
20231026,095500,2148470,12520,12520,12520,12520,0
|
|
20231026,095400,2148470,12520,12520,12520,12520,0
|
|
20231026,095300,2148470,12520,12520,12520,12520,0
|
|
20231026,095200,2148470,12520,12520,12520,12520,0
|
|
20231026,095100,2148470,12520,12520,12520,12520,0
|
|
20231026,095000,2148470,12520,12520,12520,12520,0
|
|
20231026,094900,2148470,12520,12520,12520,12520,0
|
|
20231026,094800,2148470,12520,12520,12520,12520,0
|
|
20231026,094700,2148470,12520,12520,12520,12520,0
|
|
20231026,094600,2148470,12520,12520,12520,12520,0
|
|
20231026,094500,2148470,12520,12520,12520,12520,0
|
|
20231026,094400,2148470,12520,12520,12520,12520,0
|
|
20231026,094300,2148470,12520,12520,12520,12520,0
|
|
20231026,094200,2148470,12520,12520,12520,12520,3
|
|
20231026,094100,2110910,12530,12530,12530,12530,0
|
|
20231026,094000,2110910,12530,12530,12530,12530,0
|
|
20231026,093900,2110910,12530,12530,12530,12530,0
|
|
20231026,093800,2110910,12530,12530,12530,12530,0
|
|
20231026,093700,2110910,12530,12530,12530,12530,0
|
|
20231026,093600,2110910,12530,12530,12530,12530,10
|
|
20231026,093500,1985610,12540,12540,12540,12540,0
|
|
20231026,093400,1985610,12540,12540,12540,12540,0
|
|
20231026,093300,1985610,12540,12540,12540,12540,4
|
|
20231026,093200,1935450,12540,12540,12540,12540,0
|
|
20231026,093100,1935450,12540,12540,12540,12540,0
|
|
20231026,093000,1935450,12540,12540,12540,12540,0
|
|
20231026,092900,1935450,12540,12540,12540,12540,5
|
|
20231026,092800,1872750,12540,12540,12540,12540,0
|
|
20231026,092700,1872750,12540,12540,12540,12540,0
|
|
20231026,092600,1872750,12540,12540,12540,12540,0
|
|
20231026,092500,1872750,12540,12540,12540,12540,5
|
|
20231026,092400,1810050,12540,12540,12540,12540,0
|
|
20231026,092300,1810050,12540,12540,12540,12540,0
|
|
20231026,092200,1810050,12540,12540,12540,12540,0
|
|
20231026,092100,1810050,12540,12540,12540,12540,0
|
|
20231026,092000,1810050,12540,12540,12540,12540,0
|
|
20231026,091900,1810050,12540,12540,12540,12540,2
|
|
20231026,091800,1784970,12540,12540,12540,12540,0
|
|
20231026,091700,1784970,12540,12540,12540,12540,0
|
|
20231026,091600,1784970,12540,12540,12540,12540,0
|
|
20231026,091500,1784970,12540,12540,12540,12540,5
|
|
20231026,091400,1722270,12530,12530,12530,12530,0
|
|
20231026,091300,1722270,12530,12530,12530,12530,0
|
|
20231026,091200,1722270,12530,12530,12530,12530,0
|
|
20231026,091100,1722270,12530,12530,12530,12530,0
|
|
20231026,091000,1722270,12530,12530,12530,12530,0
|
|
20231026,090900,1722270,12530,12530,12530,12530,13
|
|
20231026,090800,1559380,12540,12540,12540,12540,19
|
|
20231026,090700,1321120,12550,12550,12550,12550,0
|
|
20231026,090600,1321120,12550,12550,12550,12550,0
|
|
20231026,090500,1321120,12550,12550,12550,12550,0
|
|
20231026,090400,1321120,12550,12550,12550,12550,0
|
|
20231026,090300,1321120,12550,12550,12550,12550,0
|
|
20231026,090200,1321120,12550,12550,12550,12550,0
|
|
20231026,090100,1321120,12550,12560,12560,12550,26
|
|
20231026,090000,994670,12570,12600,12600,12570,79
|