613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,191000,161061560,12640,12640,12640,12640,3727
|
|
20231011,190900,161061560,12640,12640,12640,12640,0
|
|
20231011,190800,161061560,12640,12640,12640,12640,0
|
|
20231011,190700,161061560,12640,12640,12640,12640,0
|
|
20231011,190600,161061560,12640,12640,12640,12640,0
|
|
20231011,190500,161061560,12640,12640,12640,12640,0
|
|
20231011,190400,161061560,12640,12640,12640,12640,0
|
|
20231011,190300,161061560,12640,12640,12640,12640,0
|
|
20231011,190200,161061560,12640,12640,12640,12640,0
|
|
20231011,190100,161061560,12640,12640,12640,12640,0
|
|
20231011,190000,161061560,12640,12640,12640,12640,0
|
|
20231011,185900,161061560,12640,12640,12640,12640,0
|
|
20231011,185800,161061560,12640,12640,12640,12640,0
|
|
20231011,185700,161061560,12640,12640,12640,12640,0
|
|
20231011,185600,161061560,12640,12640,12640,12640,0
|
|
20231011,185500,161061560,12640,12640,12640,12640,0
|
|
20231011,185400,161061560,12640,12640,12640,12640,0
|
|
20231011,185300,161061560,12640,12640,12640,12640,0
|
|
20231011,185200,161061560,12640,12640,12640,12640,0
|
|
20231011,185100,161061560,12640,12640,12640,12640,0
|
|
20231011,185000,161061560,12640,12640,12640,12640,0
|
|
20231011,184900,161061560,12640,12640,12640,12640,0
|
|
20231011,184800,161061560,12640,12640,12640,12640,0
|
|
20231011,184700,161061560,12640,12640,12640,12640,0
|
|
20231011,184600,161061560,12640,12640,12640,12640,0
|
|
20231011,184500,161061560,12640,12640,12640,12640,0
|
|
20231011,184400,161061560,12640,12640,12640,12640,0
|
|
20231011,184300,161061560,12640,12640,12640,12640,0
|
|
20231011,184200,161061560,12640,12640,12640,12640,0
|
|
20231011,184100,161061560,12640,12640,12640,12640,0
|
|
20231011,184000,161061560,12640,12640,12640,12640,3727
|
|
20231011,183900,161061560,12640,12640,12640,12640,0
|
|
20231011,183800,161061560,12640,12640,12640,12640,0
|
|
20231011,183700,161061560,12640,12640,12640,12640,0
|
|
20231011,183600,161061560,12640,12640,12640,12640,0
|
|
20231011,183500,161061560,12640,12640,12640,12640,0
|
|
20231011,183400,161061560,12640,12640,12640,12640,0
|
|
20231011,183300,161061560,12640,12640,12640,12640,0
|
|
20231011,183200,161061560,12640,12640,12640,12640,0
|
|
20231011,183100,161061560,12640,12640,12640,12640,0
|
|
20231011,183000,161061560,12640,12640,12640,12640,0
|
|
20231011,182900,161061560,12640,12640,12640,12640,0
|
|
20231011,182800,161061560,12640,12640,12640,12640,0
|
|
20231011,182700,161061560,12640,12640,12640,12640,0
|
|
20231011,182600,161061560,12640,12640,12640,12640,0
|
|
20231011,182500,161061560,12640,12640,12640,12640,0
|
|
20231011,182400,161061560,12640,12640,12640,12640,0
|
|
20231011,182300,161061560,12640,12640,12640,12640,0
|
|
20231011,182200,161061560,12640,12640,12640,12640,0
|
|
20231011,182100,161061560,12640,12640,12640,12640,0
|
|
20231011,182000,161061560,12640,12640,12640,12640,0
|
|
20231011,181900,161061560,12640,12640,12640,12640,0
|
|
20231011,181800,161061560,12640,12640,12640,12640,0
|
|
20231011,181700,161061560,12640,12640,12640,12640,0
|
|
20231011,181600,161061560,12640,12640,12640,12640,0
|
|
20231011,181500,161061560,12640,12640,12640,12640,0
|
|
20231011,181400,161061560,12640,12640,12640,12640,0
|
|
20231011,181300,161061560,12640,12640,12640,12640,0
|
|
20231011,181200,161061560,12640,12640,12640,12640,0
|
|
20231011,181100,161061560,12640,12640,12640,12640,0
|
|
20231011,181000,161061560,12640,12640,12640,12640,3727
|
|
20231011,180900,161061560,12640,12640,12640,12640,0
|
|
20231011,180800,161061560,12640,12640,12640,12640,0
|
|
20231011,180700,161061560,12640,12640,12640,12640,0
|
|
20231011,180600,161061560,12640,12640,12640,12640,0
|
|
20231011,180500,161061560,12640,12640,12640,12640,0
|
|
20231011,180400,161061560,12640,12640,12640,12640,0
|
|
20231011,180300,161061560,12640,12640,12640,12640,0
|
|
20231011,180200,161061560,12640,12640,12640,12640,0
|
|
20231011,180100,161061560,12640,12640,12640,12640,0
|
|
20231011,180000,161061560,12640,12640,12640,12640,0
|
|
20231011,175900,161061560,12640,12640,12640,12640,0
|
|
20231011,175800,161061560,12640,12640,12640,12640,0
|
|
20231011,175700,161061560,12640,12640,12640,12640,0
|
|
20231011,175600,161061560,12640,12640,12640,12640,0
|
|
20231011,175500,161061560,12640,12640,12640,12640,0
|
|
20231011,175400,161061560,12640,12640,12640,12640,0
|
|
20231011,175300,161061560,12640,12640,12640,12640,0
|
|
20231011,175200,161061560,12640,12640,12640,12640,0
|
|
20231011,175100,161061560,12640,12640,12640,12640,0
|
|
20231011,175000,161061560,12640,12640,12640,12640,0
|
|
20231011,174900,161061560,12640,12640,12640,12640,0
|
|
20231011,174800,161061560,12640,12640,12640,12640,0
|
|
20231011,174700,161061560,12640,12640,12640,12640,0
|
|
20231011,174600,161061560,12640,12640,12640,12640,0
|
|
20231011,174500,161061560,12640,12640,12640,12640,0
|
|
20231011,174400,161061560,12640,12640,12640,12640,0
|
|
20231011,174300,161061560,12640,12640,12640,12640,0
|
|
20231011,174200,161061560,12640,12640,12640,12640,0
|
|
20231011,174100,161061560,12640,12640,12640,12640,0
|
|
20231011,174000,161061560,12640,12640,12640,12640,3727
|
|
20231011,173900,161061560,12640,12640,12640,12640,0
|
|
20231011,173800,161061560,12640,12640,12640,12640,0
|
|
20231011,173700,161061560,12640,12640,12640,12640,0
|
|
20231011,173600,161061560,12640,12640,12640,12640,0
|
|
20231011,173500,161061560,12640,12640,12640,12640,0
|
|
20231011,173400,161061560,12640,12640,12640,12640,0
|
|
20231011,173300,161061560,12640,12640,12640,12640,0
|
|
20231011,173200,161061560,12640,12640,12640,12640,0
|
|
20231011,173100,161061560,12640,12640,12640,12640,0
|
|
20231011,173000,161061560,12640,12640,12640,12640,0
|
|
20231011,172900,161061560,12640,12640,12640,12640,0
|
|
20231011,172800,161061560,12640,12640,12640,12640,0
|
|
20231011,172700,161061560,12640,12640,12640,12640,0
|
|
20231011,172600,161061560,12640,12640,12640,12640,0
|
|
20231011,172500,161061560,12640,12640,12640,12640,0
|
|
20231011,172400,161061560,12640,12640,12640,12640,0
|
|
20231011,172300,161061560,12640,12640,12640,12640,0
|
|
20231011,172200,161061560,12640,12640,12640,12640,0
|
|
20231011,172100,161061560,12640,12640,12640,12640,0
|
|
20231011,172000,161061560,12640,12640,12640,12640,0
|
|
20231011,171900,161061560,12640,12640,12640,12640,0
|
|
20231011,171800,161061560,12640,12640,12640,12640,0
|
|
20231011,171700,161061560,12640,12640,12640,12640,0
|
|
20231011,171600,161061560,12640,12640,12640,12640,0
|
|
20231011,171500,161061560,12640,12640,12640,12640,0
|
|
20231011,171400,161061560,12640,12640,12640,12640,0
|
|
20231011,171300,161061560,12640,12640,12640,12640,0
|
|
20231011,171200,161061560,12640,12640,12640,12640,0
|
|
20231011,171100,161061560,12640,12640,12640,12640,0
|
|
20231011,171000,161061560,12640,12640,12640,12640,3727
|
|
20231011,170900,161061560,12640,12640,12640,12640,0
|
|
20231011,170800,161061560,12640,12640,12640,12640,0
|
|
20231011,170700,161061560,12640,12640,12640,12640,0
|
|
20231011,170600,161061560,12640,12640,12640,12640,0
|
|
20231011,170500,161061560,12640,12640,12640,12640,0
|
|
20231011,170400,161061560,12640,12640,12640,12640,0
|
|
20231011,170300,161061560,12640,12640,12640,12640,0
|
|
20231011,170200,161061560,12640,12640,12640,12640,0
|
|
20231011,170100,161061560,12640,12640,12640,12640,0
|
|
20231011,170000,161061560,12640,12640,12640,12640,0
|
|
20231011,165900,161061560,12640,12640,12640,12640,0
|
|
20231011,165800,161061560,12640,12640,12640,12640,0
|
|
20231011,165700,161061560,12640,12640,12640,12640,0
|
|
20231011,165600,161061560,12640,12640,12640,12640,0
|
|
20231011,165500,161061560,12640,12640,12640,12640,0
|
|
20231011,165400,161061560,12640,12640,12640,12640,0
|
|
20231011,165300,161061560,12640,12640,12640,12640,0
|
|
20231011,165200,161061560,12640,12640,12640,12640,0
|
|
20231011,165100,161061560,12640,12640,12640,12640,0
|
|
20231011,165000,161061560,12640,12640,12640,12640,0
|
|
20231011,164900,161061560,12640,12640,12640,12640,0
|
|
20231011,164800,161061560,12640,12640,12640,12640,0
|
|
20231011,164700,161061560,12640,12640,12640,12640,0
|
|
20231011,164600,161061560,12640,12640,12640,12640,0
|
|
20231011,164500,161061560,12640,12640,12640,12640,0
|
|
20231011,164400,161061560,12640,12640,12640,12640,0
|
|
20231011,164300,161061560,12640,12640,12640,12640,0
|
|
20231011,164200,161061560,12640,12640,12640,12640,0
|
|
20231011,164100,161061560,12640,12640,12640,12640,0
|
|
20231011,164000,161061560,12640,12640,12640,12640,3727
|
|
20231011,163900,161061560,12640,12640,12640,12640,0
|
|
20231011,163800,161061560,12640,12640,12640,12640,0
|
|
20231011,163700,161061560,12640,12640,12640,12640,0
|
|
20231011,163600,161061560,12640,12640,12640,12640,0
|
|
20231011,163500,161061560,12640,12640,12640,12640,0
|
|
20231011,163400,161061560,12640,12640,12640,12640,0
|
|
20231011,163300,161061560,12640,12640,12640,12640,0
|
|
20231011,163200,161061560,12640,12640,12640,12640,0
|
|
20231011,163100,161061560,12640,12640,12640,12640,0
|
|
20231011,163000,161061560,12640,12640,12640,12640,0
|
|
20231011,162900,161061560,12640,12640,12640,12640,0
|
|
20231011,162800,161061560,12640,12640,12640,12640,0
|
|
20231011,162700,161061560,12640,12640,12640,12640,0
|
|
20231011,162600,161061560,12640,12640,12640,12640,0
|
|
20231011,162500,161061560,12640,12640,12640,12640,0
|
|
20231011,162400,161061560,12640,12640,12640,12640,0
|
|
20231011,162300,161061560,12640,12640,12640,12640,0
|
|
20231011,162200,161061560,12640,12640,12640,12640,0
|
|
20231011,162100,161061560,12640,12640,12640,12640,0
|
|
20231011,162000,161061560,12640,12640,12640,12640,0
|
|
20231011,161900,161061560,12640,12640,12640,12640,0
|
|
20231011,161800,161061560,12640,12640,12640,12640,0
|
|
20231011,161700,161061560,12640,12640,12640,12640,0
|
|
20231011,161600,161061560,12640,12640,12640,12640,0
|
|
20231011,161500,161061560,12640,12640,12640,12640,0
|
|
20231011,161400,161061560,12640,12640,12640,12640,0
|
|
20231011,161300,161061560,12640,12640,12640,12640,0
|
|
20231011,161200,161061560,12640,12640,12640,12640,0
|
|
20231011,161100,161061560,12640,12640,12640,12640,0
|
|
20231011,161000,161061560,12640,12640,12640,12640,3727
|
|
20231011,160900,161061560,12640,12640,12640,12640,0
|
|
20231011,160800,161061560,12640,12640,12640,12640,0
|
|
20231011,160700,161061560,12640,12640,12640,12640,0
|
|
20231011,160600,161061560,12640,12640,12640,12640,0
|
|
20231011,160500,161061560,12640,12640,12640,12640,0
|
|
20231011,160400,161061560,12640,12640,12640,12640,0
|
|
20231011,160300,161061560,12640,12640,12640,12640,0
|
|
20231011,160200,161061560,12640,12640,12640,12640,0
|
|
20231011,160100,161061560,12640,12640,12640,12640,0
|
|
20231011,160000,161061560,12640,12640,12640,12640,0
|
|
20231011,155900,161061560,12640,12640,12640,12640,0
|
|
20231011,155800,161061560,12640,12640,12640,12640,0
|
|
20231011,155700,161061560,12640,12640,12640,12640,0
|
|
20231011,155600,161061560,12640,12640,12640,12640,0
|
|
20231011,155500,161061560,12640,12640,12640,12640,0
|
|
20231011,155400,161061560,12640,12640,12640,12640,0
|
|
20231011,155300,161061560,12640,12640,12640,12640,0
|
|
20231011,155200,161061560,12640,12640,12640,12640,0
|
|
20231011,155100,161061560,12640,12640,12640,12640,0
|
|
20231011,155000,161061560,12640,12640,12640,12640,0
|
|
20231011,154900,161061560,12640,12640,12640,12640,0
|
|
20231011,154800,161061560,12640,12640,12640,12640,0
|
|
20231011,154700,161061560,12640,12640,12640,12640,0
|
|
20231011,154600,161061560,12640,12640,12640,12640,0
|
|
20231011,154500,161061560,12640,12640,12640,12640,0
|
|
20231011,154400,161061560,12640,12640,12640,12640,0
|
|
20231011,154300,161061560,12640,12640,12640,12640,0
|
|
20231011,154200,161061560,12640,12640,12640,12640,0
|
|
20231011,154100,161061560,12640,12640,12640,12640,0
|
|
20231011,154000,161061560,12640,12640,12640,12640,3727
|
|
20231011,153900,161061560,12640,12640,12640,12640,0
|
|
20231011,153800,161061560,12640,12640,12640,12640,0
|
|
20231011,153700,161061560,12640,12640,12640,12640,0
|
|
20231011,153600,161061560,12640,12640,12640,12640,0
|
|
20231011,153500,161061560,12640,12640,12640,12640,0
|
|
20231011,153400,161061560,12640,12640,12640,12640,0
|
|
20231011,153300,161061560,12640,12640,12640,12640,0
|
|
20231011,153200,161061560,12640,12640,12640,12640,0
|
|
20231011,153100,161061560,12640,12640,12640,12640,0
|
|
20231011,153000,161061560,12640,12640,12640,12640,3727
|
|
20231011,152900,113952280,12640,12640,12640,12640,0
|
|
20231011,152800,113952280,12640,12640,12640,12640,0
|
|
20231011,152700,113952280,12640,12640,12640,12640,0
|
|
20231011,152600,113952280,12640,12640,12640,12640,0
|
|
20231011,152500,113952280,12640,12640,12640,12640,0
|
|
20231011,152400,113952280,12640,12640,12640,12640,0
|
|
20231011,152300,113952280,12640,12640,12640,12640,0
|
|
20231011,152200,113952280,12640,12640,12640,12640,0
|
|
20231011,152100,113952280,12640,12640,12640,12640,0
|
|
20231011,152000,113952280,12640,12640,12640,12640,0
|
|
20231011,151900,113952280,12640,12640,12640,12620,15
|
|
20231011,151800,113762700,12630,12630,12630,12630,0
|
|
20231011,151700,113762700,12630,12610,12630,12610,21
|
|
20231011,151600,113497690,12610,12610,12610,12610,22
|
|
20231011,151500,113220270,12610,12620,12620,12610,52
|
|
20231011,151400,112564450,12630,12630,12630,12630,0
|
|
20231011,151300,112564450,12630,12630,12630,12630,2
|
|
20231011,151200,112539190,12620,12640,12640,12620,3
|
|
20231011,151100,112501310,12640,12640,12640,12640,0
|
|
20231011,151000,112501310,12640,12620,12640,12620,19
|
|
20231011,150900,112261460,12620,12610,12620,12610,19
|
|
20231011,150800,112021700,12610,12610,12610,12610,2
|
|
20231011,150700,111996480,12610,12610,12610,12610,12
|
|
20231011,150600,111845160,12620,12610,12620,12610,18
|
|
20231011,150500,111618020,12610,12610,12610,12610,2
|
|
20231011,150400,111592800,12620,12620,12620,12620,5
|
|
20231011,150300,111529700,12620,12610,12620,12610,160
|
|
20231011,150200,109511700,12600,12590,12600,12590,18
|
|
20231011,150100,109284990,12600,12600,12600,12600,13
|
|
20231011,150000,109121190,12600,12590,12600,12590,35
|
|
20231011,145900,108680420,12570,12570,12570,12570,0
|
|
20231011,145800,108680420,12570,12570,12570,12570,0
|
|
20231011,145700,108680420,12570,12600,12600,12570,49
|
|
20231011,145600,108064370,12570,12570,12570,12570,110
|
|
20231011,145500,106681670,12610,12610,12610,12560,951
|
|
20231011,145400,94731530,12600,12600,12600,12600,7
|
|
20231011,145300,94643330,12590,12590,12590,12590,5
|
|
20231011,145200,94580380,12580,12580,12580,12580,46
|
|
20231011,145100,94001700,12580,12590,12590,12580,18
|
|
20231011,145000,93775250,12580,12580,12580,12580,11
|
|
20231011,144900,93636870,12580,12580,12580,12580,9
|
|
20231011,144800,93523650,12580,12580,12580,12580,0
|
|
20231011,144700,93523650,12580,12580,12580,12580,0
|
|
20231011,144600,93523650,12580,12580,12580,12580,0
|
|
20231011,144500,93523650,12580,12580,12580,12580,0
|
|
20231011,144400,93523650,12580,12570,12580,12570,14
|
|
20231011,144300,93347600,12580,12580,12580,12580,5
|
|
20231011,144200,93284700,12580,12580,12580,12580,0
|
|
20231011,144100,93284700,12580,12580,12580,12580,12
|
|
20231011,144000,93133740,12570,12570,12570,12570,0
|
|
20231011,143900,93133740,12570,12570,12570,12570,8
|
|
20231011,143800,93033180,12590,12580,12590,12570,263
|
|
20231011,143700,89726120,12580,12590,12590,12580,21
|
|
20231011,143600,89461850,12600,12600,12600,12600,0
|
|
20231011,143500,89461850,12600,12590,12600,12590,13
|
|
20231011,143400,89298160,12600,12600,12600,12600,0
|
|
20231011,143300,89298160,12600,12600,12600,12600,0
|
|
20231011,143200,89298160,12600,12600,12600,12600,0
|
|
20231011,143100,89298160,12600,12570,12600,12570,29
|
|
20231011,143000,88933200,12570,12580,12580,12570,207
|
|
20231011,142900,86331100,12580,12570,12580,12570,26
|
|
20231011,142800,86004190,12570,12570,12570,12570,0
|
|
20231011,142700,86004190,12570,12570,12570,12570,11
|
|
20231011,142600,85865920,12570,12570,12570,12570,2
|
|
20231011,142500,85840780,12620,12620,12620,12620,0
|
|
20231011,142400,85840780,12620,12620,12620,12620,0
|
|
20231011,142300,85840780,12620,12620,12620,12620,2
|
|
20231011,142200,85815540,12590,12570,12590,12570,65
|
|
20231011,142100,84997370,12570,12570,12570,12570,0
|
|
20231011,142000,84997370,12570,12570,12580,12570,23
|
|
20231011,141900,84708170,12570,12570,12570,12570,0
|
|
20231011,141800,84708170,12570,12570,12570,12570,16
|
|
20231011,141700,84507050,12570,12570,12570,12570,0
|
|
20231011,141600,84507050,12570,12580,12580,12570,31
|
|
20231011,141500,84117270,12600,12600,12600,12600,0
|
|
20231011,141400,84117270,12600,12600,12600,12600,0
|
|
20231011,141300,84117270,12600,12600,12600,12600,0
|
|
20231011,141200,84117270,12600,12600,12600,12600,0
|
|
20231011,141100,84117270,12600,12600,12600,12600,0
|
|
20231011,141000,84117270,12600,12560,12600,12550,480
|
|
20231011,140900,78087910,12570,12570,12570,12570,10
|
|
20231011,140800,77962210,12570,12570,12570,12570,0
|
|
20231011,140700,77962210,12570,12570,12570,12570,14
|
|
20231011,140600,77786230,12570,12570,12570,12570,18
|
|
20231011,140500,77559970,12570,12570,12570,12570,0
|
|
20231011,140400,77559970,12570,12570,12570,12570,9
|
|
20231011,140300,77446840,12570,12570,12570,12570,0
|
|
20231011,140200,77446840,12570,12570,12570,12570,0
|
|
20231011,140100,77446840,12570,12560,12570,12560,14
|
|
20231011,140000,77270930,12550,12550,12550,12550,7
|
|
20231011,135900,77183080,12560,12560,12560,12560,31
|
|
20231011,135800,76793720,12570,12570,12570,12570,1
|
|
20231011,135700,76781150,12560,12560,12560,12560,11
|
|
20231011,135600,76642990,12600,12600,12600,12600,0
|
|
20231011,135500,76642990,12600,12600,12600,12600,0
|
|
20231011,135400,76642990,12600,12600,12600,12600,0
|
|
20231011,135300,76642990,12600,12600,12600,12600,0
|
|
20231011,135200,76642990,12600,12600,12600,12600,1
|
|
20231011,135100,76630390,12600,12600,12600,12600,0
|
|
20231011,135000,76630390,12600,12560,12600,12560,293
|
|
20231011,134900,72949770,12560,12560,12570,12560,300
|
|
20231011,134800,69181170,12560,12560,12560,12560,10
|
|
20231011,134700,69055570,12570,12570,12570,12570,3
|
|
20231011,134600,69017860,12570,12570,12570,12570,16
|
|
20231011,134500,68816740,12570,12570,12570,12570,0
|
|
20231011,134400,68816740,12570,12570,12570,12570,0
|
|
20231011,134300,68816740,12570,12570,12570,12570,0
|
|
20231011,134200,68816740,12570,12570,12570,12570,5
|
|
20231011,134100,68753890,12570,12560,12570,12560,15
|
|
20231011,134000,68565480,12570,12570,12570,12570,1
|
|
20231011,133900,68552910,12560,12560,12560,12560,6
|
|
20231011,133800,68477550,12580,12570,12580,12570,9
|
|
20231011,133700,68364380,12570,12580,12580,12570,14
|
|
20231011,133600,68188390,12560,12560,12560,12560,5
|
|
20231011,133500,68125590,12560,12560,12560,12560,0
|
|
20231011,133400,68125590,12560,12560,12560,12560,7
|
|
20231011,133300,68037670,12600,12600,12600,12600,0
|
|
20231011,133200,68037670,12600,12600,12600,12600,17
|
|
20231011,133100,67823470,12570,12570,12570,12570,0
|
|
20231011,133000,67823470,12570,12570,12570,12570,10
|
|
20231011,132900,67697770,12580,12580,12580,12580,0
|
|
20231011,132800,67697770,12580,12570,12580,12570,19
|
|
20231011,132700,67458850,12560,12560,12560,12560,24
|
|
20231011,132600,67157410,12560,12560,12560,12560,0
|
|
20231011,132500,67157410,12560,12560,12560,12560,6
|
|
20231011,132400,67082050,12560,12560,12560,12560,0
|
|
20231011,132300,67082050,12560,12560,12560,12560,16
|
|
20231011,132200,66881090,12560,12560,12560,12560,4
|
|
20231011,132100,66830850,12570,12570,12570,12570,0
|
|
20231011,132000,66830850,12570,12570,12570,12560,25
|
|
20231011,131900,66516830,12560,12560,12560,12560,0
|
|
20231011,131800,66516830,12560,12560,12560,12560,7
|
|
20231011,131700,66428910,12560,12560,12560,12560,0
|
|
20231011,131600,66428910,12560,12560,12560,12560,20
|
|
20231011,131500,66177710,12570,12570,12570,12570,0
|
|
20231011,131400,66177710,12570,12570,12570,12570,10
|
|
20231011,131300,66052010,12560,12570,12570,12560,15
|
|
20231011,131200,65863590,12570,12570,12570,12570,0
|
|
20231011,131100,65863590,12570,12570,12570,12570,4
|
|
20231011,131000,65813310,12570,12570,12570,12570,0
|
|
20231011,130900,65813310,12570,12570,12570,12570,4
|
|
20231011,130800,65763030,12580,12580,12580,12580,0
|
|
20231011,130700,65763030,12580,12580,12580,12580,0
|
|
20231011,130600,65763030,12580,12570,12580,12560,72
|
|
20231011,130500,64857480,12580,12580,12580,12580,1
|
|
20231011,130400,64844900,12580,12570,12580,12570,9
|
|
20231011,130300,64731760,12580,12580,12580,12580,1
|
|
20231011,130200,64719180,12570,12570,12570,12570,10
|
|
20231011,130100,64593480,12590,12590,12590,12590,0
|
|
20231011,130000,64593480,12590,12580,12590,12580,13
|
|
20231011,125900,64429870,12570,12570,12570,12570,5
|
|
20231011,125800,64367020,12570,12570,12570,12570,6
|
|
20231011,125700,64291600,12570,12570,12570,12570,7
|
|
20231011,125600,64203610,12560,12560,12560,12560,10
|
|
20231011,125500,64078010,12590,12590,12590,12590,0
|
|
20231011,125400,64078010,12590,12570,12590,12570,19
|
|
20231011,125300,63839020,12570,12570,12570,12570,0
|
|
20231011,125200,63839020,12570,12570,12570,12570,6
|
|
20231011,125100,63763600,12580,12580,12580,12580,5
|
|
20231011,125000,63700700,12590,12590,12590,12590,0
|
|
20231011,124900,63700700,12590,12560,12590,12560,206
|
|
20231011,124800,61113180,12590,12570,12590,12570,68
|
|
20231011,124700,60257250,12560,12560,12560,12560,0
|
|
20231011,124600,60257250,12560,12560,12560,12560,5
|
|
20231011,124500,60194450,12570,12570,12570,12570,7
|
|
20231011,124400,60106460,12570,12570,12570,12570,7
|
|
20231011,124300,60018470,12570,12570,12570,12570,0
|
|
20231011,124200,60018470,12570,12570,12570,12570,0
|
|
20231011,124100,60018470,12570,12570,12570,12570,24
|
|
20231011,124000,59716790,12570,12570,12570,12570,0
|
|
20231011,123900,59716790,12570,12570,12570,12570,8
|
|
20231011,123800,59616230,12570,12570,12570,12570,8
|
|
20231011,123700,59515670,12570,12570,12570,12570,11
|
|
20231011,123600,59377400,12590,12590,12590,12590,0
|
|
20231011,123500,59377400,12590,12580,12590,12580,9
|
|
20231011,123400,59264170,12570,12570,12570,12570,13
|
|
20231011,123300,59100760,12570,12570,12570,12570,0
|
|
20231011,123200,59100760,12570,12570,12580,12570,12
|
|
20231011,123100,58949910,12570,12570,12570,12570,15
|
|
20231011,123000,58761360,12580,12580,12580,12580,5
|
|
20231011,122900,58698460,12580,12570,12580,12570,14
|
|
20231011,122800,58522400,12580,12580,12580,12580,0
|
|
20231011,122700,58522400,12580,12580,12580,12580,4
|
|
20231011,122600,58472080,12610,12610,12610,12610,0
|
|
20231011,122500,58472080,12610,12610,12610,12610,0
|
|
20231011,122400,58472080,12610,12610,12610,12610,0
|
|
20231011,122300,58472080,12610,12610,12610,12610,0
|
|
20231011,122200,58472080,12610,12590,12610,12590,12
|
|
20231011,122100,58320880,12580,12580,12580,12580,0
|
|
20231011,122000,58320880,12580,12580,12580,12580,19
|
|
20231011,121900,58081860,12580,12580,12580,12580,0
|
|
20231011,121800,58081860,12580,12580,12580,12580,5
|
|
20231011,121700,58018960,12580,12580,12580,12580,10
|
|
20231011,121600,57893160,12580,12580,12580,12580,9
|
|
20231011,121500,57779940,12590,12590,12590,12590,6
|
|
20231011,121400,57704400,12590,12590,12590,12590,0
|
|
20231011,121300,57704400,12590,12590,12590,12590,7
|
|
20231011,121200,57616270,12590,12590,12590,12590,7
|
|
20231011,121100,57528140,12590,12590,12590,12590,8
|
|
20231011,121000,57427420,12600,12590,12600,12590,17
|
|
20231011,120900,57213340,12600,12600,12600,12600,3
|
|
20231011,120800,57175540,12600,12600,12600,12600,17
|
|
20231011,120700,56961340,12600,12600,12600,12600,2
|
|
20231011,120600,56936140,12600,12600,12600,12600,18
|
|
20231011,120500,56709340,12610,12610,12610,12610,3
|
|
20231011,120400,56671510,12610,12610,12610,12610,5
|
|
20231011,120300,56608460,12610,12610,12610,12610,2
|
|
20231011,120200,56583240,12640,12640,12640,12640,0
|
|
20231011,120100,56583240,12640,12640,12640,12640,0
|
|
20231011,120000,56583240,12640,12620,12640,12620,3
|
|
20231011,115900,56545350,12590,12570,12590,12570,418
|
|
20231011,115800,51289680,12580,12580,12580,12580,3
|
|
20231011,115700,51251940,12580,12570,12580,12570,11
|
|
20231011,115600,51113600,12610,12610,12610,12610,0
|
|
20231011,115500,51113600,12610,12610,12610,12610,0
|
|
20231011,115400,51113600,12610,12610,12610,12610,0
|
|
20231011,115300,51113600,12610,12610,12610,12610,0
|
|
20231011,115200,51113600,12610,12580,12610,12580,40
|
|
20231011,115100,50609700,12590,12590,12590,12590,0
|
|
20231011,115000,50609700,12590,12580,12590,12580,6
|
|
20231011,114900,50534210,12590,12590,12590,12590,1
|
|
20231011,114800,50521620,12580,12580,12580,12580,0
|
|
20231011,114700,50521620,12580,12580,12580,12570,15
|
|
20231011,114600,50332960,12570,12570,12570,12570,2
|
|
20231011,114500,50307820,12570,12570,12570,12570,15
|
|
20231011,114400,50119270,12570,12570,12570,12570,8
|
|
20231011,114300,50018710,12570,12570,12570,12570,31
|
|
20231011,114200,49629040,12570,12570,12570,12570,12
|
|
20231011,114100,49478200,12600,12600,12600,12600,0
|
|
20231011,114000,49478200,12600,12600,12600,12600,0
|
|
20231011,113900,49478200,12600,12600,12600,12600,0
|
|
20231011,113800,49478200,12600,12600,12600,12600,0
|
|
20231011,113700,49478200,12600,12570,12600,12570,33
|
|
20231011,113600,49062840,12570,12570,12570,12570,9
|
|
20231011,113500,48949710,12570,12570,12570,12570,0
|
|
20231011,113400,48949710,12570,12570,12570,12570,2
|
|
20231011,113300,48924570,12590,12590,12590,12590,0
|
|
20231011,113200,48924570,12590,12590,12590,12590,0
|
|
20231011,113100,48924570,12590,12590,12590,12590,0
|
|
20231011,113000,48924570,12590,12570,12590,12570,25
|
|
20231011,112900,48610110,12570,12570,12570,12570,9
|
|
20231011,112800,48496980,12570,12570,12570,12570,2
|
|
20231011,112700,48471840,12570,12570,12570,12570,15
|
|
20231011,112600,48283290,12570,12570,12580,12570,19
|
|
20231011,112500,48044450,12570,12570,12570,12570,0
|
|
20231011,112400,48044450,12570,12570,12570,12570,5
|
|
20231011,112300,47981600,12600,12600,12600,12600,0
|
|
20231011,112200,47981600,12600,12600,12600,12600,0
|
|
20231011,112100,47981600,12600,12590,12600,12590,8
|
|
20231011,112000,47880810,12580,12580,12580,12580,8
|
|
20231011,111900,47780170,12580,12580,12580,12580,21
|
|
20231011,111800,47515990,12580,12590,12590,12580,7
|
|
20231011,111700,47427880,12600,12600,12600,12600,0
|
|
20231011,111600,47427880,12600,12590,12600,12590,69
|
|
20231011,111500,46558490,12590,12590,12590,12590,9
|
|
20231011,111400,46445180,12590,12590,12590,12590,2
|
|
20231011,111300,46420000,12590,12590,12590,12590,12
|
|
20231011,111200,46268920,12590,12590,12590,12590,11
|
|
20231011,111100,46130430,12590,12590,12590,12590,9
|
|
20231011,111000,46017120,12590,12590,12590,12590,9
|
|
20231011,110900,45903810,12590,12590,12590,12590,11
|
|
20231011,110800,45765320,12590,12600,12600,12590,11
|
|
20231011,110700,45626810,12590,12590,12590,12590,2
|
|
20231011,110600,45601630,12590,12590,12590,12590,35
|
|
20231011,110500,45160980,12590,12590,12590,12590,7
|
|
20231011,110400,45072850,12590,12590,12590,12590,7
|
|
20231011,110300,44984720,12590,12590,12590,12590,7
|
|
20231011,110200,44896590,12590,12600,12600,12590,10
|
|
20231011,110100,44770610,12590,12590,12590,12590,10
|
|
20231011,110000,44644710,12590,12590,12590,12590,19
|
|
20231011,105900,44405500,12590,12590,12590,12590,6
|
|
20231011,105800,44329960,12590,12590,12590,12590,6
|
|
20231011,105700,44254420,12590,12590,12590,12590,2
|
|
20231011,105600,44229240,12590,12590,12590,12590,13
|
|
20231011,105500,44065570,12590,12590,12590,12590,14
|
|
20231011,105400,43889310,12590,12590,12590,12590,12
|
|
20231011,105300,43738230,12590,12590,12590,12590,3
|
|
20231011,105200,43700460,12590,12590,12590,12590,5
|
|
20231011,105100,43637510,12600,12590,12600,12590,12
|
|
20231011,105000,43486410,12600,12600,12600,12600,0
|
|
20231011,104900,43486410,12600,12600,12600,12600,8
|
|
20231011,104800,43385610,12600,12600,12600,12600,10
|
|
20231011,104700,43259610,12610,12600,12610,12600,19
|
|
20231011,104600,43020190,12560,12560,12560,12560,39
|
|
20231011,104500,42530350,12600,12600,12600,12600,6
|
|
20231011,104400,42454750,12600,12590,12600,12590,9
|
|
20231011,104300,42341390,12590,12590,12590,12590,114
|
|
20231011,104200,40906130,12570,12570,12580,12570,69
|
|
20231011,104100,40038260,12610,12610,12610,12610,0
|
|
20231011,104000,40038260,12610,12610,12610,12610,0
|
|
20231011,103900,40038260,12610,12610,12610,12610,0
|
|
20231011,103800,40038260,12610,12570,12610,12570,25
|
|
20231011,103700,39723670,12580,12570,12580,12570,102
|
|
20231011,103600,38440530,12580,12580,12580,12580,0
|
|
20231011,103500,38440530,12580,12580,12580,12580,0
|
|
20231011,103400,38440530,12580,12580,12580,12580,0
|
|
20231011,103300,38440530,12580,12610,12610,12580,548
|
|
20231011,103200,31539220,12630,12630,12630,12630,0
|
|
20231011,103100,31539220,12630,12620,12630,12610,19
|
|
20231011,103000,31299380,12630,12630,12630,12620,12
|
|
20231011,102900,31147830,12620,12630,12630,12620,8
|
|
20231011,102800,31046810,12620,12610,12620,12610,273
|
|
20231011,102700,27603670,12620,12620,12630,12620,12
|
|
20231011,102600,27452210,12640,12640,12640,12640,1
|
|
20231011,102500,27439570,12630,12630,12630,12630,3
|
|
20231011,102400,27401680,12620,12620,12620,12620,6
|
|
20231011,102300,27325960,12630,12630,12630,12630,18
|
|
20231011,102200,27098620,12620,12620,12620,12620,2
|
|
20231011,102100,27073380,12630,12630,12630,12630,3
|
|
20231011,102000,27035490,12630,12630,12630,12630,0
|
|
20231011,101900,27035490,12630,12630,12630,12630,11
|
|
20231011,101800,26896560,12650,12650,12650,12650,0
|
|
20231011,101700,26896560,12650,12640,12650,12620,26
|
|
20231011,101600,26568070,12650,12600,12650,12600,39
|
|
20231011,101500,26075930,12600,12600,12600,12600,2
|
|
20231011,101400,26050730,12630,12630,12630,12630,0
|
|
20231011,101300,26050730,12630,12630,12630,12630,1
|
|
20231011,101200,26038100,12650,12650,12650,12650,0
|
|
20231011,101100,26038100,12650,12650,12650,12650,0
|
|
20231011,101000,26038100,12650,12660,12660,12650,2
|
|
20231011,100900,26012790,12640,12630,12640,12630,18
|
|
20231011,100800,25785390,12670,12670,12670,12670,0
|
|
20231011,100700,25785390,12670,12630,12670,12630,6
|
|
20231011,100600,25709510,12630,12620,12630,12620,119
|
|
20231011,100500,24207630,12610,12600,12620,12600,7
|
|
20231011,100400,24119390,12610,12610,12610,12610,3
|
|
20231011,100300,24081560,12620,12610,12620,12610,3
|
|
20231011,100200,24043720,12610,12620,12630,12610,171
|
|
20231011,100100,21885710,12620,12620,12620,12620,10
|
|
20231011,100000,21759510,12620,12620,12620,12620,10
|
|
20231011,095900,21633310,12700,12700,12700,12700,0
|
|
20231011,095800,21633310,12700,12630,12700,12610,43
|
|
20231011,095700,21089680,12620,12610,12620,12610,168
|
|
20231011,095600,18969540,12620,12620,12620,12620,6
|
|
20231011,095500,18893820,12620,12620,12620,12620,0
|
|
20231011,095400,18893820,12620,12640,12640,12620,17
|
|
20231011,095300,18679170,12640,12640,12640,12640,1
|
|
20231011,095200,18666530,12630,12650,12650,12630,7
|
|
20231011,095100,18578100,12640,12650,12650,12640,24
|
|
20231011,095000,18274720,12660,12660,12660,12660,0
|
|
20231011,094900,18274720,12660,12660,12660,12660,3
|
|
20231011,094800,18236740,12670,12670,12670,12670,0
|
|
20231011,094700,18236740,12670,12680,12680,12670,3
|
|
20231011,094600,18198710,12690,12690,12690,12690,1
|
|
20231011,094500,18186020,12690,12690,12690,12690,1
|
|
20231011,094400,18173330,12690,12690,12700,12690,6
|
|
20231011,094300,18097180,12690,12650,12690,12650,171
|
|
20231011,094200,15930620,12650,12670,12670,12650,4
|
|
20231011,094100,15880000,12660,12640,12660,12640,176
|
|
20231011,094000,13655210,12640,12640,12640,12640,17
|
|
20231011,093900,13440330,12650,12650,12650,12650,1
|
|
20231011,093800,13427680,12650,12660,12660,12650,9
|
|
20231011,093700,13313820,12660,12660,12660,12660,7
|
|
20231011,093600,13225200,12660,12670,12670,12660,5
|
|
20231011,093500,13161890,12670,12670,12670,12670,13
|
|
20231011,093400,12997180,12690,12690,12690,12690,8
|
|
20231011,093300,12895660,12710,12700,12710,12700,3
|
|
20231011,093200,12857550,12680,12720,12720,12680,21
|
|
20231011,093100,12591110,12720,12740,12740,12710,8
|
|
20231011,093000,12489290,12760,12760,12760,12760,8
|
|
20231011,092900,12387210,12720,12690,12800,12690,739
|
|
20231011,092800,2990470,12690,12690,12690,12690,4
|
|
20231011,092700,2939710,12700,12700,12700,12700,1
|
|
20231011,092600,2927010,12700,12700,12700,12690,13
|
|
20231011,092500,2761980,12710,12710,12710,12710,4
|
|
20231011,092400,2711140,12700,12700,12700,12700,7
|
|
20231011,092300,2622240,12710,12710,12710,12710,0
|
|
20231011,092200,2622240,12710,12720,12720,12710,13
|
|
20231011,092100,2457000,12730,12730,12730,12730,0
|
|
20231011,092000,2457000,12730,12730,12730,12730,1
|
|
20231011,091900,2444270,12730,12730,12730,12710,12
|
|
20231011,091800,2291710,12730,12730,12730,12730,7
|
|
20231011,091700,2202600,12730,12730,12730,12730,8
|
|
20231011,091600,2100760,12730,12790,12790,12730,160
|
|
20231011,091500,63900,12790,12790,12790,12790,0
|
|
20231011,091400,63900,12790,12790,12790,12790,1
|
|
20231011,091300,51110,12790,12790,12790,12790,0
|
|
20231011,091200,51110,12790,12790,12790,12790,1
|
|
20231011,091100,38320,12790,12790,12790,12790,1
|
|
20231011,091000,25530,12790,12790,12790,12790,0
|
|
20231011,090900,25530,12790,12790,12790,12790,0
|
|
20231011,090800,25530,12790,12790,12790,12790,0
|
|
20231011,090700,25530,12790,12790,12790,12790,0
|
|
20231011,090600,25530,12790,12790,12790,12790,0
|
|
20231011,090500,25530,12790,12790,12790,12790,0
|
|
20231011,090400,25530,12790,12790,12790,12790,0
|
|
20231011,090300,25530,12790,12790,12790,12790,0
|
|
20231011,090200,25530,12790,12790,12790,12790,0
|
|
20231011,090100,25530,12790,12790,12790,12790,0
|
|
20231011,090000,25530,12790,12740,12790,12740,2
|