691 lines
35 KiB
CSV
691 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,202800,378083790,13950,13950,13950,13950,443
|
|
20231012,202700,378083790,13950,13950,13950,13950,0
|
|
20231012,202600,378083790,13950,13950,13950,13950,0
|
|
20231012,202500,378083790,13950,13950,13950,13950,0
|
|
20231012,202400,378083790,13950,13950,13950,13950,0
|
|
20231012,202300,378083790,13950,13950,13950,13950,0
|
|
20231012,202200,378083790,13950,13950,13950,13950,0
|
|
20231012,202100,378083790,13950,13950,13950,13950,0
|
|
20231012,202000,378083790,13950,13950,13950,13950,0
|
|
20231012,201900,378083790,13950,13950,13950,13950,0
|
|
20231012,201800,378083790,13950,13950,13950,13950,0
|
|
20231012,201700,378083790,13950,13950,13950,13950,0
|
|
20231012,201600,378083790,13950,13950,13950,13950,0
|
|
20231012,201500,378083790,13950,13950,13950,13950,0
|
|
20231012,201400,378083790,13950,13950,13950,13950,0
|
|
20231012,201300,378083790,13950,13950,13950,13950,0
|
|
20231012,201200,378083790,13950,13950,13950,13950,0
|
|
20231012,201100,378083790,13950,13950,13950,13950,0
|
|
20231012,201000,378083790,13950,13950,13950,13950,0
|
|
20231012,200900,378083790,13950,13950,13950,13950,0
|
|
20231012,200800,378083790,13950,13950,13950,13950,0
|
|
20231012,200700,378083790,13950,13950,13950,13950,0
|
|
20231012,200600,378083790,13950,13950,13950,13950,0
|
|
20231012,200500,378083790,13950,13950,13950,13950,0
|
|
20231012,200400,378083790,13950,13950,13950,13950,0
|
|
20231012,200300,378083790,13950,13950,13950,13950,0
|
|
20231012,200200,378083790,13950,13950,13950,13950,0
|
|
20231012,200100,378083790,13950,13950,13950,13950,0
|
|
20231012,200000,378083790,13950,13950,13950,13950,0
|
|
20231012,195900,378083790,13950,13950,13950,13950,0
|
|
20231012,195800,378083790,13950,13950,13950,13950,443
|
|
20231012,195700,378083790,13950,13950,13950,13950,0
|
|
20231012,195600,378083790,13950,13950,13950,13950,0
|
|
20231012,195500,378083790,13950,13950,13950,13950,0
|
|
20231012,195400,378083790,13950,13950,13950,13950,0
|
|
20231012,195300,378083790,13950,13950,13950,13950,0
|
|
20231012,195200,378083790,13950,13950,13950,13950,0
|
|
20231012,195100,378083790,13950,13950,13950,13950,0
|
|
20231012,195000,378083790,13950,13950,13950,13950,0
|
|
20231012,194900,378083790,13950,13950,13950,13950,0
|
|
20231012,194800,378083790,13950,13950,13950,13950,0
|
|
20231012,194700,378083790,13950,13950,13950,13950,0
|
|
20231012,194600,378083790,13950,13950,13950,13950,0
|
|
20231012,194500,378083790,13950,13950,13950,13950,0
|
|
20231012,194400,378083790,13950,13950,13950,13950,0
|
|
20231012,194300,378083790,13950,13950,13950,13950,0
|
|
20231012,194200,378083790,13950,13950,13950,13950,0
|
|
20231012,194100,378083790,13950,13950,13950,13950,0
|
|
20231012,194000,378083790,13950,13950,13950,13950,0
|
|
20231012,193900,378083790,13950,13950,13950,13950,0
|
|
20231012,193800,378083790,13950,13950,13950,13950,0
|
|
20231012,193700,378083790,13950,13950,13950,13950,0
|
|
20231012,193600,378083790,13950,13950,13950,13950,0
|
|
20231012,193500,378083790,13950,13950,13950,13950,0
|
|
20231012,193400,378083790,13950,13950,13950,13950,0
|
|
20231012,193300,378083790,13950,13950,13950,13950,0
|
|
20231012,193200,378083790,13950,13950,13950,13950,0
|
|
20231012,193100,378083790,13950,13950,13950,13950,0
|
|
20231012,193000,378083790,13950,13950,13950,13950,0
|
|
20231012,192900,378083790,13950,13950,13950,13950,0
|
|
20231012,192800,378083790,13950,13950,13950,13950,443
|
|
20231012,192700,378083790,13950,13950,13950,13950,0
|
|
20231012,192600,378083790,13950,13950,13950,13950,0
|
|
20231012,192500,378083790,13950,13950,13950,13950,0
|
|
20231012,192400,378083790,13950,13950,13950,13950,0
|
|
20231012,192300,378083790,13950,13950,13950,13950,0
|
|
20231012,192200,378083790,13950,13950,13950,13950,0
|
|
20231012,192100,378083790,13950,13950,13950,13950,0
|
|
20231012,192000,378083790,13950,13950,13950,13950,0
|
|
20231012,191900,378083790,13950,13950,13950,13950,0
|
|
20231012,191800,378083790,13950,13950,13950,13950,0
|
|
20231012,191700,378083790,13950,13950,13950,13950,0
|
|
20231012,191600,378083790,13950,13950,13950,13950,0
|
|
20231012,191500,378083790,13950,13950,13950,13950,0
|
|
20231012,191400,378083790,13950,13950,13950,13950,0
|
|
20231012,191300,378083790,13950,13950,13950,13950,0
|
|
20231012,191200,378083790,13950,13950,13950,13950,0
|
|
20231012,191100,378083790,13950,13950,13950,13950,0
|
|
20231012,191000,378083790,13950,13950,13950,13950,0
|
|
20231012,190900,378083790,13950,13950,13950,13950,0
|
|
20231012,190800,378083790,13950,13950,13950,13950,0
|
|
20231012,190700,378083790,13950,13950,13950,13950,0
|
|
20231012,190600,378083790,13950,13950,13950,13950,0
|
|
20231012,190500,378083790,13950,13950,13950,13950,0
|
|
20231012,190400,378083790,13950,13950,13950,13950,0
|
|
20231012,190300,378083790,13950,13950,13950,13950,0
|
|
20231012,190200,378083790,13950,13950,13950,13950,0
|
|
20231012,190100,378083790,13950,13950,13950,13950,0
|
|
20231012,190000,378083790,13950,13950,13950,13950,0
|
|
20231012,185900,378083790,13950,13950,13950,13950,0
|
|
20231012,185800,378083790,13950,13950,13950,13950,443
|
|
20231012,185700,378083790,13950,13950,13950,13950,0
|
|
20231012,185600,378083790,13950,13950,13950,13950,0
|
|
20231012,185500,378083790,13950,13950,13950,13950,0
|
|
20231012,185400,378083790,13950,13950,13950,13950,0
|
|
20231012,185300,378083790,13950,13950,13950,13950,0
|
|
20231012,185200,378083790,13950,13950,13950,13950,0
|
|
20231012,185100,378083790,13950,13950,13950,13950,0
|
|
20231012,185000,378083790,13950,13950,13950,13950,0
|
|
20231012,184900,378083790,13950,13950,13950,13950,0
|
|
20231012,184800,378083790,13950,13950,13950,13950,0
|
|
20231012,184700,378083790,13950,13950,13950,13950,0
|
|
20231012,184600,378083790,13950,13950,13950,13950,0
|
|
20231012,184500,378083790,13950,13950,13950,13950,0
|
|
20231012,184400,378083790,13950,13950,13950,13950,0
|
|
20231012,184300,378083790,13950,13950,13950,13950,0
|
|
20231012,184200,378083790,13950,13950,13950,13950,0
|
|
20231012,184100,378083790,13950,13950,13950,13950,0
|
|
20231012,184000,378083790,13950,13950,13950,13950,0
|
|
20231012,183900,378083790,13950,13950,13950,13950,0
|
|
20231012,183800,378083790,13950,13950,13950,13950,0
|
|
20231012,183700,378083790,13950,13950,13950,13950,0
|
|
20231012,183600,378083790,13950,13950,13950,13950,0
|
|
20231012,183500,378083790,13950,13950,13950,13950,0
|
|
20231012,183400,378083790,13950,13950,13950,13950,0
|
|
20231012,183300,378083790,13950,13950,13950,13950,0
|
|
20231012,183200,378083790,13950,13950,13950,13950,0
|
|
20231012,183100,378083790,13950,13950,13950,13950,0
|
|
20231012,183000,378083790,13950,13950,13950,13950,0
|
|
20231012,182900,378083790,13950,13950,13950,13950,0
|
|
20231012,182800,378083790,13950,13950,13950,13950,443
|
|
20231012,182700,378083790,13950,13950,13950,13950,0
|
|
20231012,182600,378083790,13950,13950,13950,13950,0
|
|
20231012,182500,378083790,13950,13950,13950,13950,0
|
|
20231012,182400,378083790,13950,13950,13950,13950,0
|
|
20231012,182300,378083790,13950,13950,13950,13950,0
|
|
20231012,182200,378083790,13950,13950,13950,13950,0
|
|
20231012,182100,378083790,13950,13950,13950,13950,0
|
|
20231012,182000,378083790,13950,13950,13950,13950,0
|
|
20231012,181900,378083790,13950,13950,13950,13950,0
|
|
20231012,181800,378083790,13950,13950,13950,13950,0
|
|
20231012,181700,378083790,13950,13950,13950,13950,0
|
|
20231012,181600,378083790,13950,13950,13950,13950,0
|
|
20231012,181500,378083790,13950,13950,13950,13950,0
|
|
20231012,181400,378083790,13950,13950,13950,13950,0
|
|
20231012,181300,378083790,13950,13950,13950,13950,0
|
|
20231012,181200,378083790,13950,13950,13950,13950,0
|
|
20231012,181100,378083790,13950,13950,13950,13950,0
|
|
20231012,181000,378083790,13950,13950,13950,13950,0
|
|
20231012,180900,378083790,13950,13950,13950,13950,0
|
|
20231012,180800,378083790,13950,13950,13950,13950,0
|
|
20231012,180700,378083790,13950,13950,13950,13950,0
|
|
20231012,180600,378083790,13950,13950,13950,13950,0
|
|
20231012,180500,378083790,13950,13950,13950,13950,0
|
|
20231012,180400,378083790,13950,13950,13950,13950,0
|
|
20231012,180300,378083790,13950,13950,13950,13950,0
|
|
20231012,180200,378083790,13950,13950,13950,13950,0
|
|
20231012,180100,378083790,13950,13950,13950,13950,0
|
|
20231012,180000,378083790,13950,13950,13950,13950,0
|
|
20231012,175900,378083790,13950,13950,13950,13950,0
|
|
20231012,175800,378083790,13950,13950,13950,13950,443
|
|
20231012,175700,378083790,13950,13950,13950,13950,0
|
|
20231012,175600,378083790,13950,13950,13950,13950,0
|
|
20231012,175500,378083790,13950,13950,13950,13950,0
|
|
20231012,175400,378083790,13950,13950,13950,13950,0
|
|
20231012,175300,378083790,13950,13950,13950,13950,0
|
|
20231012,175200,378083790,13950,13950,13950,13950,0
|
|
20231012,175100,378083790,13950,13950,13950,13950,0
|
|
20231012,175000,378083790,13950,13950,13950,13950,0
|
|
20231012,174900,378083790,13950,13950,13950,13950,0
|
|
20231012,174800,378083790,13950,13950,13950,13950,0
|
|
20231012,174700,378083790,13950,13950,13950,13950,0
|
|
20231012,174600,378083790,13950,13950,13950,13950,0
|
|
20231012,174500,378083790,13950,13950,13950,13950,0
|
|
20231012,174400,378083790,13950,13950,13950,13950,0
|
|
20231012,174300,378083790,13950,13950,13950,13950,0
|
|
20231012,174200,378083790,13950,13950,13950,13950,0
|
|
20231012,174100,378083790,13950,13950,13950,13950,0
|
|
20231012,174000,378083790,13950,13950,13950,13950,0
|
|
20231012,173900,378083790,13950,13950,13950,13950,0
|
|
20231012,173800,378083790,13950,13950,13950,13950,0
|
|
20231012,173700,378083790,13950,13950,13950,13950,0
|
|
20231012,173600,378083790,13950,13950,13950,13950,0
|
|
20231012,173500,378083790,13950,13950,13950,13950,0
|
|
20231012,173400,378083790,13950,13950,13950,13950,0
|
|
20231012,173300,378083790,13950,13950,13950,13950,0
|
|
20231012,173200,378083790,13950,13950,13950,13950,0
|
|
20231012,173100,378083790,13950,13950,13950,13950,0
|
|
20231012,173000,378083790,13950,13950,13950,13950,0
|
|
20231012,172900,378083790,13950,13950,13950,13950,0
|
|
20231012,172800,378083790,13950,13950,13950,13950,443
|
|
20231012,172700,378083790,13950,13950,13950,13950,0
|
|
20231012,172600,378083790,13950,13950,13950,13950,0
|
|
20231012,172500,378083790,13950,13950,13950,13950,0
|
|
20231012,172400,378083790,13950,13950,13950,13950,0
|
|
20231012,172300,378083790,13950,13950,13950,13950,0
|
|
20231012,172200,378083790,13950,13950,13950,13950,0
|
|
20231012,172100,378083790,13950,13950,13950,13950,0
|
|
20231012,172000,378083790,13950,13950,13950,13950,0
|
|
20231012,171900,378083790,13950,13950,13950,13950,0
|
|
20231012,171800,378083790,13950,13950,13950,13950,0
|
|
20231012,171700,378083790,13950,13950,13950,13950,0
|
|
20231012,171600,378083790,13950,13950,13950,13950,0
|
|
20231012,171500,378083790,13950,13950,13950,13950,0
|
|
20231012,171400,378083790,13950,13950,13950,13950,0
|
|
20231012,171300,378083790,13950,13950,13950,13950,0
|
|
20231012,171200,378083790,13950,13950,13950,13950,0
|
|
20231012,171100,378083790,13950,13950,13950,13950,0
|
|
20231012,171000,378083790,13950,13950,13950,13950,0
|
|
20231012,170900,378083790,13950,13950,13950,13950,0
|
|
20231012,170800,378083790,13950,13950,13950,13950,0
|
|
20231012,170700,378083790,13950,13950,13950,13950,0
|
|
20231012,170600,378083790,13950,13950,13950,13950,0
|
|
20231012,170500,378083790,13950,13950,13950,13950,0
|
|
20231012,170400,378083790,13950,13950,13950,13950,0
|
|
20231012,170300,378083790,13950,13950,13950,13950,0
|
|
20231012,170200,378083790,13950,13950,13950,13950,0
|
|
20231012,170100,378083790,13950,13950,13950,13950,0
|
|
20231012,170000,378083790,13950,13950,13950,13950,0
|
|
20231012,165900,378083790,13950,13950,13950,13950,0
|
|
20231012,165800,378083790,13950,13950,13950,13950,443
|
|
20231012,165700,378083790,13950,13950,13950,13950,0
|
|
20231012,165600,378083790,13950,13950,13950,13950,0
|
|
20231012,165500,378083790,13950,13950,13950,13950,0
|
|
20231012,165400,378083790,13950,13950,13950,13950,0
|
|
20231012,165300,378083790,13950,13950,13950,13950,0
|
|
20231012,165200,378083790,13950,13950,13950,13950,0
|
|
20231012,165100,378083790,13950,13950,13950,13950,0
|
|
20231012,165000,378083790,13950,13950,13950,13950,0
|
|
20231012,164900,378083790,13950,13950,13950,13950,0
|
|
20231012,164800,378083790,13950,13950,13950,13950,0
|
|
20231012,164700,378083790,13950,13950,13950,13950,0
|
|
20231012,164600,378083790,13950,13950,13950,13950,0
|
|
20231012,164500,378083790,13950,13950,13950,13950,0
|
|
20231012,164400,378083790,13950,13950,13950,13950,0
|
|
20231012,164300,378083790,13950,13950,13950,13950,0
|
|
20231012,164200,378083790,13950,13950,13950,13950,0
|
|
20231012,164100,378083790,13950,13950,13950,13950,0
|
|
20231012,164000,378083790,13950,13950,13950,13950,0
|
|
20231012,163900,378083790,13950,13950,13950,13950,0
|
|
20231012,163800,378083790,13950,13950,13950,13950,0
|
|
20231012,163700,378083790,13950,13950,13950,13950,0
|
|
20231012,163600,378083790,13950,13950,13950,13950,0
|
|
20231012,163500,378083790,13950,13950,13950,13950,0
|
|
20231012,163400,378083790,13950,13950,13950,13950,0
|
|
20231012,163300,378083790,13950,13950,13950,13950,0
|
|
20231012,163200,378083790,13950,13950,13950,13950,0
|
|
20231012,163100,378083790,13950,13950,13950,13950,0
|
|
20231012,163000,378083790,13950,13950,13950,13950,0
|
|
20231012,162900,378083790,13950,13950,13950,13950,0
|
|
20231012,162800,378083790,13950,13950,13950,13950,443
|
|
20231012,162700,378083790,13950,13950,13950,13950,0
|
|
20231012,162600,378083790,13950,13950,13950,13950,0
|
|
20231012,162500,378083790,13950,13950,13950,13950,0
|
|
20231012,162400,378083790,13950,13950,13950,13950,0
|
|
20231012,162300,378083790,13950,13950,13950,13950,0
|
|
20231012,162200,378083790,13950,13950,13950,13950,0
|
|
20231012,162100,378083790,13950,13950,13950,13950,0
|
|
20231012,162000,378083790,13950,13950,13950,13950,0
|
|
20231012,161900,378083790,13950,13950,13950,13950,0
|
|
20231012,161800,378083790,13950,13950,13950,13950,0
|
|
20231012,161700,378083790,13950,13950,13950,13950,0
|
|
20231012,161600,378083790,13950,13950,13950,13950,0
|
|
20231012,161500,378083790,13950,13950,13950,13950,0
|
|
20231012,161400,378083790,13950,13950,13950,13950,0
|
|
20231012,161300,378083790,13950,13950,13950,13950,0
|
|
20231012,161200,378083790,13950,13950,13950,13950,0
|
|
20231012,161100,378083790,13950,13950,13950,13950,0
|
|
20231012,161000,378083790,13950,13950,13950,13950,0
|
|
20231012,160900,378083790,13950,13950,13950,13950,0
|
|
20231012,160800,378083790,13950,13950,13950,13950,0
|
|
20231012,160700,378083790,13950,13950,13950,13950,0
|
|
20231012,160600,378083790,13950,13950,13950,13950,0
|
|
20231012,160500,378083790,13950,13950,13950,13950,0
|
|
20231012,160400,378083790,13950,13950,13950,13950,0
|
|
20231012,160300,378083790,13950,13950,13950,13950,0
|
|
20231012,160200,378083790,13950,13950,13950,13950,0
|
|
20231012,160100,378083790,13950,13950,13950,13950,0
|
|
20231012,160000,378083790,13950,13950,13950,13950,0
|
|
20231012,155900,378083790,13950,13950,13950,13950,0
|
|
20231012,155800,378083790,13950,13950,13950,13950,443
|
|
20231012,155700,378083790,13950,13950,13950,13950,0
|
|
20231012,155600,378083790,13950,13950,13950,13950,0
|
|
20231012,155500,378083790,13950,13950,13950,13950,0
|
|
20231012,155400,378083790,13950,13950,13950,13950,0
|
|
20231012,155300,378083790,13950,13950,13950,13950,0
|
|
20231012,155200,378083790,13950,13950,13950,13950,0
|
|
20231012,155100,378083790,13950,13950,13950,13950,0
|
|
20231012,155000,378083790,13950,13950,13950,13950,0
|
|
20231012,154900,378083790,13950,13950,13950,13950,0
|
|
20231012,154800,378083790,13950,13950,13950,13950,0
|
|
20231012,154700,378083790,13950,13950,13950,13950,0
|
|
20231012,154600,378083790,13950,13950,13950,13950,0
|
|
20231012,154500,378083790,13950,13950,13950,13950,0
|
|
20231012,154400,378083790,13950,13950,13950,13950,0
|
|
20231012,154300,378083790,13950,13950,13950,13950,0
|
|
20231012,154200,378083790,13950,13950,13950,13950,0
|
|
20231012,154100,378083790,13950,13950,13950,13950,0
|
|
20231012,154000,378083790,13950,13950,13950,13950,0
|
|
20231012,153900,378083790,13950,13950,13950,13950,0
|
|
20231012,153800,378083790,13950,13950,13950,13950,0
|
|
20231012,153700,378083790,13950,13950,13950,13950,0
|
|
20231012,153600,378083790,13950,13950,13950,13950,0
|
|
20231012,153500,378083790,13950,13950,13950,13950,0
|
|
20231012,153400,378083790,13950,13950,13950,13950,0
|
|
20231012,153300,378083790,13950,13950,13950,13950,0
|
|
20231012,153200,378083790,13950,13950,13950,13950,0
|
|
20231012,153100,378083790,13950,13950,13950,13950,0
|
|
20231012,153000,378083790,13950,13950,13950,13950,443
|
|
20231012,152900,371903940,13960,13960,13960,13960,0
|
|
20231012,152800,371903940,13960,13960,13960,13960,0
|
|
20231012,152700,371903940,13960,13960,13960,13960,0
|
|
20231012,152600,371903940,13960,13960,13960,13960,0
|
|
20231012,152500,371903940,13960,13960,13960,13960,0
|
|
20231012,152400,371903940,13960,13960,13960,13960,0
|
|
20231012,152300,371903940,13960,13960,13960,13960,0
|
|
20231012,152200,371903940,13960,13960,13960,13960,0
|
|
20231012,152100,371903940,13960,13960,13960,13960,0
|
|
20231012,152000,371903940,13960,13960,13960,13960,0
|
|
20231012,151900,371903940,13960,13970,13970,13960,480
|
|
20231012,151800,365202940,13960,13970,13970,13960,51
|
|
20231012,151700,364490970,13970,13980,13980,13970,77
|
|
20231012,151600,363415170,13970,13980,13980,13960,151
|
|
20231012,151500,361305610,13960,13990,13990,13960,128
|
|
20231012,151400,359516260,13980,13990,13990,13980,20
|
|
20231012,151300,359236490,13990,13980,13990,13980,55
|
|
20231012,151200,358467440,13990,13990,13990,13990,14
|
|
20231012,151100,358271580,13990,13990,13990,13980,45
|
|
20231012,151000,357642400,13990,13990,13990,13980,5
|
|
20231012,150900,357572460,14000,14000,14000,14000,16
|
|
20231012,150800,357348460,14000,14000,14000,14000,4
|
|
20231012,150700,357292460,14000,14000,14000,13990,15
|
|
20231012,150600,357082470,14000,14000,14000,14000,100
|
|
20231012,150500,355682470,14000,14000,14000,13990,37
|
|
20231012,150400,355164740,13990,13990,13990,13990,286
|
|
20231012,150300,351163600,13980,13970,13980,13970,6
|
|
20231012,150200,351079740,13980,13990,13990,13980,17
|
|
20231012,150100,350841940,13980,13990,13990,13980,4
|
|
20231012,150000,350785990,13990,13980,13990,13980,16
|
|
20231012,145900,350562270,13980,13980,13980,13980,7
|
|
20231012,145800,350464410,13980,13980,13980,13980,21
|
|
20231012,145700,350170830,13980,13980,13980,13980,35
|
|
20231012,145600,349681530,13990,13990,13990,13990,4
|
|
20231012,145500,349625570,13990,13990,13990,13990,13
|
|
20231012,145400,349443700,13990,13990,13990,13990,10
|
|
20231012,145300,349303800,13990,13990,13990,13990,10
|
|
20231012,145200,349163900,13990,13980,13990,13980,10
|
|
20231012,145100,349024010,13980,13980,13980,13980,9
|
|
20231012,145000,348898190,13980,13970,13980,13970,16
|
|
20231012,144900,348674520,13960,13970,13970,13960,50
|
|
20231012,144800,347976470,13980,13980,13980,13980,19
|
|
20231012,144700,347710850,13980,13980,13980,13980,6
|
|
20231012,144600,347626970,13980,13980,13980,13980,15
|
|
20231012,144500,347417270,13980,13980,13980,13980,4
|
|
20231012,144400,347361350,13980,13980,13980,13980,10
|
|
20231012,144300,347221550,13980,13980,13980,13980,15
|
|
20231012,144200,347011850,13980,13980,13980,13970,9
|
|
20231012,144100,346886060,13990,13980,13990,13980,15
|
|
20231012,144000,346676230,13980,13980,13980,13980,9
|
|
20231012,143900,346550410,13990,13990,13990,13990,16
|
|
20231012,143800,346326570,13990,13980,13990,13980,12
|
|
20231012,143700,346158790,13990,13980,13990,13980,7
|
|
20231012,143600,346060910,13970,13980,13980,13950,56
|
|
20231012,143500,345279480,13980,13980,13980,13980,5
|
|
20231012,143400,345209580,13990,13990,13990,13970,18
|
|
20231012,143300,344957870,14000,14000,14000,14000,14
|
|
20231012,143200,344761870,14000,14000,14000,13990,15
|
|
20231012,143100,344551880,14000,14000,14000,14000,9
|
|
20231012,143000,344425880,13990,13990,13990,13990,8
|
|
20231012,142900,344313960,13950,13990,13990,13950,50
|
|
20231012,142800,343615740,14000,14000,14000,14000,7
|
|
20231012,142700,343517740,14000,13970,14000,13970,187
|
|
20231012,142600,340903650,13970,13970,13970,13970,18
|
|
20231012,142500,340652190,13970,13980,13980,13970,36
|
|
20231012,142400,340149230,13980,13990,13990,13980,15
|
|
20231012,142300,339939470,13990,14000,14000,13990,15
|
|
20231012,142200,339729580,14000,14000,14000,14000,162
|
|
20231012,142100,337461580,14010,14010,14010,14010,8
|
|
20231012,142000,337349500,14010,14000,14010,14000,11
|
|
20231012,141900,337195490,14000,14000,14000,14000,11
|
|
20231012,141800,337041490,14000,14010,14010,14000,17
|
|
20231012,141700,336803470,14010,14010,14010,14010,6
|
|
20231012,141600,336719410,14000,14000,14010,14000,15
|
|
20231012,141500,336509370,14000,13990,14000,13990,8
|
|
20231012,141400,336397410,13990,14000,14000,13990,49
|
|
20231012,141300,335711450,14010,14010,14010,14010,6
|
|
20231012,141200,335627390,14020,14020,14020,14020,6
|
|
20231012,141100,335543270,14020,14020,14020,14020,5
|
|
20231012,141000,335473170,14020,14020,14020,14020,2
|
|
20231012,140900,335445130,14020,14020,14020,14020,10
|
|
20231012,140800,335304930,14020,14020,14020,14020,13
|
|
20231012,140700,335122670,14020,14030,14030,14020,20
|
|
20231012,140600,334842240,14000,14020,14030,14000,366
|
|
20231012,140500,329712320,14020,14030,14030,14000,24
|
|
20231012,140400,329376020,14030,14020,14030,14020,376
|
|
20231012,140300,324101740,14020,13990,14020,13990,56
|
|
20231012,140200,323317220,14030,14020,14030,13980,151
|
|
20231012,140100,321201830,14020,14000,14020,14000,370
|
|
20231012,140000,316016870,13980,14030,14030,13970,150
|
|
20231012,135900,313917300,14030,14030,14030,14030,230
|
|
20231012,135800,310690400,14030,14030,14030,14030,69
|
|
20231012,135700,309722330,14030,14030,14030,14030,60
|
|
20231012,135600,308880530,14020,14000,14020,14000,17
|
|
20231012,135500,308642330,14000,14030,14030,14000,38
|
|
20231012,135400,308109710,14030,14030,14030,14030,11
|
|
20231012,135300,307955380,14030,14000,14030,14000,1196
|
|
20231012,135200,291210730,14000,13990,14000,13990,299
|
|
20231012,135100,287027580,13970,13970,13970,13970,678
|
|
20231012,135000,277555920,13970,13970,13970,13970,22
|
|
20231012,134900,277248580,14000,14000,14000,14000,10
|
|
20231012,134800,277108580,13910,14000,14000,13910,104
|
|
20231012,134700,275658830,14000,14000,14000,14000,33
|
|
20231012,134600,275196830,13990,14000,14000,13990,14
|
|
20231012,134500,275000840,14000,14000,14000,14000,14
|
|
20231012,134400,274804840,14000,13990,14000,13990,12
|
|
20231012,134300,274636860,14000,13990,14000,13990,28
|
|
20231012,134200,274244960,14000,14000,14000,14000,110
|
|
20231012,134100,272704960,14000,13990,14000,13990,24
|
|
20231012,134000,272369060,14000,14000,14000,14000,20
|
|
20231012,133900,272089060,14000,14000,14000,14000,14
|
|
20231012,133800,271893060,14000,14000,14000,14000,17
|
|
20231012,133700,271655060,14000,14000,14000,14000,15
|
|
20231012,133600,271445060,14000,14000,14000,14000,25
|
|
20231012,133500,271095060,14000,14000,14000,14000,16
|
|
20231012,133400,270871060,14000,14000,14000,14000,28
|
|
20231012,133300,270479060,14000,14000,14000,14000,44
|
|
20231012,133200,269863060,14000,14000,14000,14000,14
|
|
20231012,133100,269667060,14000,14000,14000,14000,16
|
|
20231012,133000,269443060,14000,14000,14000,14000,15
|
|
20231012,132900,269233060,14000,14010,14010,14000,84
|
|
20231012,132800,268056970,14010,14010,14010,14010,10
|
|
20231012,132700,267916870,14020,14020,14020,14020,10
|
|
20231012,132600,267776670,14020,14020,14020,14020,14
|
|
20231012,132500,267580390,14020,14020,14020,14020,114
|
|
20231012,132400,265982110,14020,14030,14030,14020,24
|
|
20231012,132300,265645590,14030,14030,14030,14020,23
|
|
20231012,132200,265322940,14030,14030,14030,14030,62
|
|
20231012,132100,264453080,14030,14030,14030,14030,10
|
|
20231012,132000,264312780,14030,14030,14030,14030,10
|
|
20231012,131900,264172480,14030,14030,14030,14030,10
|
|
20231012,131800,264032180,14010,13950,14010,13950,1422
|
|
20231012,131700,244155290,13950,13940,13950,13940,10
|
|
20231012,131600,244015810,13950,13950,13950,13950,21
|
|
20231012,131500,243722860,13950,13940,13950,13940,20
|
|
20231012,131400,243443880,13940,13940,13940,13940,33
|
|
20231012,131300,242983860,13940,13940,13940,13930,23
|
|
20231012,131200,242663250,13940,13940,13940,13940,14
|
|
20231012,131100,242468090,13940,13940,13940,13940,24
|
|
20231012,131000,242133530,13940,13940,13940,13940,15
|
|
20231012,130900,241924430,13940,13940,13940,13940,15
|
|
20231012,130800,241715330,13940,13940,13940,13940,22
|
|
20231012,130700,241408650,13940,13940,13940,13940,14
|
|
20231012,130600,241213490,13940,13930,13940,13930,22
|
|
20231012,130500,240906930,13930,13930,13930,13930,10
|
|
20231012,130400,240767630,13930,13930,13930,13930,18
|
|
20231012,130300,240516890,13930,13920,13930,13890,75
|
|
20231012,130200,239473750,13930,13930,13930,13920,18
|
|
20231012,130100,239223050,13930,13930,13930,13930,12
|
|
20231012,130000,239055890,13920,13920,13920,13920,1
|
|
20231012,125900,239041970,13930,13940,13940,13930,27
|
|
20231012,125800,238665740,13930,13940,13940,13930,14
|
|
20231012,125700,238470680,13940,13940,13940,13940,14
|
|
20231012,125600,238275520,13940,13940,13940,13940,10
|
|
20231012,125500,238136120,13940,13940,13940,13940,4
|
|
20231012,125400,238080360,13940,13940,13940,13940,4
|
|
20231012,125300,238024600,13940,13940,13940,13940,0
|
|
20231012,125200,238024600,13940,13940,13940,13820,237
|
|
20231012,125100,234741900,13940,13940,13940,13940,5
|
|
20231012,125000,234672200,13940,13940,13940,13940,15
|
|
20231012,124900,234463100,13940,13940,13940,13940,4
|
|
20231012,124800,234407340,13930,13930,13930,13930,3
|
|
20231012,124700,234365550,13940,13940,13940,13940,18
|
|
20231012,124600,234114630,13940,13930,13940,13930,5
|
|
20231012,124500,234044940,13940,13940,13940,13940,9
|
|
20231012,124400,233919480,13930,13940,13940,13930,7
|
|
20231012,124300,233821930,13940,13940,13940,13940,14
|
|
20231012,124200,233626770,13940,13940,13940,13940,8
|
|
20231012,124100,233515250,13940,13940,13940,13940,4
|
|
20231012,124000,233459490,13940,13940,13940,13940,17
|
|
20231012,123900,233222510,13940,13940,13940,13940,0
|
|
20231012,123800,233222510,13940,13940,13940,13940,16
|
|
20231012,123700,232999470,13940,13940,13940,13940,4
|
|
20231012,123600,232943710,13940,13940,13940,13940,10
|
|
20231012,123500,232804310,13940,13940,13940,13940,9
|
|
20231012,123400,232678850,13940,13940,13940,13940,4
|
|
20231012,123300,232623090,13940,13940,13940,13940,25
|
|
20231012,123200,232274590,13940,13940,13940,13940,2
|
|
20231012,123100,232246710,13930,13930,13930,13930,1
|
|
20231012,123000,232232780,13930,13950,13950,13930,5
|
|
20231012,122900,232163050,13950,13950,13950,13880,54
|
|
20231012,122800,231411070,13950,13940,13950,13940,30
|
|
20231012,122700,230992630,13950,13950,13950,13950,20
|
|
20231012,122600,230713630,13950,13950,13950,13950,13
|
|
20231012,122500,230532280,13950,13950,13950,13950,13
|
|
20231012,122400,230350930,13950,13960,13960,13950,15
|
|
20231012,122300,230141640,13930,13950,13950,13930,50
|
|
20231012,122200,229445050,13960,13960,13960,13960,26
|
|
20231012,122100,229082090,13950,13950,13950,13950,2
|
|
20231012,122000,229054190,13950,13960,13960,13950,23
|
|
20231012,121900,228733160,13960,13960,13960,13960,155
|
|
20231012,121800,226569360,13970,13960,13970,13960,35
|
|
20231012,121700,226080750,13960,13940,13960,13900,1146
|
|
20231012,121600,210113110,13950,13930,13950,13930,839
|
|
20231012,121500,198419960,13930,13930,13930,13860,180
|
|
20231012,121400,195918570,13930,13930,13930,13930,9
|
|
20231012,121300,195793200,13930,13930,13930,13930,23
|
|
20231012,121200,195472810,13930,13930,13930,13930,8
|
|
20231012,121100,195361370,13930,13930,13930,13930,55
|
|
20231012,121000,194595220,13930,13930,13930,13930,21
|
|
20231012,120900,194302690,13930,13930,13930,13930,0
|
|
20231012,120800,194302690,13930,13930,13930,13900,42
|
|
20231012,120700,193717990,13930,13930,13930,13930,10
|
|
20231012,120600,193578690,13930,13910,13930,13910,285
|
|
20231012,120500,189612410,13910,13900,13910,13900,29
|
|
20231012,120400,189209230,13900,13900,13900,13900,5
|
|
20231012,120300,189139730,13900,13900,13900,13900,28
|
|
20231012,120200,188750530,13900,13900,13900,13900,5
|
|
20231012,120100,188681030,13900,13900,13900,13900,29
|
|
20231012,120000,188277930,13900,13890,13900,13890,14
|
|
20231012,115900,188083430,13900,13900,13900,13900,28
|
|
20231012,115800,187694230,13900,13900,13900,13900,8
|
|
20231012,115700,187583030,13900,13900,13900,13900,5
|
|
20231012,115600,187513530,13900,13900,13900,13900,25
|
|
20231012,115500,187166030,13890,13890,13900,13890,108
|
|
20231012,115400,185664860,13900,13900,13900,13900,127
|
|
20231012,115300,183899560,13900,13900,13900,13900,4
|
|
20231012,115200,183843960,13900,13900,13900,13890,24
|
|
20231012,115100,183510380,13900,13900,13900,13890,28
|
|
20231012,115000,183121380,13900,13900,13900,13900,5
|
|
20231012,114900,183051880,13900,13910,13910,13900,183
|
|
20231012,114800,180508140,13910,13910,13910,13910,0
|
|
20231012,114700,180508140,13910,13900,13910,13900,49
|
|
20231012,114600,179826990,13900,13900,13900,13900,4
|
|
20231012,114500,179771390,13900,13900,13900,13900,27
|
|
20231012,114400,179396090,13900,13900,13900,13900,8
|
|
20231012,114300,179284890,13900,13900,13900,13900,7
|
|
20231012,114200,179187590,13900,13900,13900,13890,42
|
|
20231012,114100,178603950,13900,13900,13900,13900,5
|
|
20231012,114000,178534450,13910,13920,13920,13900,47
|
|
20231012,113900,177880970,13920,13920,13920,13920,9
|
|
20231012,113800,177755690,13930,13930,13930,13930,23
|
|
20231012,113700,177435300,13940,13930,13940,13930,8
|
|
20231012,113600,177323820,13930,13930,13930,13930,217
|
|
20231012,113500,174301010,13940,13940,13940,13940,36
|
|
20231012,113400,173799170,13940,13940,13940,13940,0
|
|
20231012,113300,173799170,13940,13950,13950,13940,28
|
|
20231012,113200,173408590,13950,13950,13950,13950,4
|
|
20231012,113100,173352790,13950,13950,13950,13950,26
|
|
20231012,113000,172990090,13950,13940,13950,13940,7
|
|
20231012,112900,172892470,13940,13940,13940,13940,7
|
|
20231012,112800,172794890,13940,13950,13950,13940,408
|
|
20231012,112700,167107290,13940,13940,13940,13930,218
|
|
20231012,112600,164069370,13940,13940,13940,13940,29
|
|
20231012,112500,163665110,13940,13940,13940,13940,4
|
|
20231012,112400,163609350,13940,13940,13940,13940,20
|
|
20231012,112300,163330550,13940,13940,13940,13940,31
|
|
20231012,112200,162898410,13940,13940,13940,13940,69
|
|
20231012,112100,161936550,13940,13940,13940,13940,22
|
|
20231012,112000,161629870,13940,13940,13940,13940,0
|
|
20231012,111900,161629870,13940,13940,13940,13940,18
|
|
20231012,111800,161378950,13940,13940,13940,13940,0
|
|
20231012,111700,161378950,13940,13940,13940,13940,31
|
|
20231012,111600,160946810,13940,13910,13940,13910,251
|
|
20231012,111500,157453590,13920,13920,13920,13920,0
|
|
20231012,111400,157453590,13920,13910,13920,13910,20
|
|
20231012,111300,157175380,13890,13910,13910,13890,179
|
|
20231012,111200,154687230,13910,13910,13910,13910,20
|
|
20231012,111100,154409030,13900,13900,13900,13900,20
|
|
20231012,111000,154131030,13920,13920,13920,13920,15
|
|
20231012,110900,153922230,13920,13920,13920,13920,10
|
|
20231012,110800,153783030,13920,13920,13920,13920,0
|
|
20231012,110700,153783030,13920,13920,13920,13920,21
|
|
20231012,110600,153490710,13940,13940,13940,13940,0
|
|
20231012,110500,153490710,13940,13940,13940,13940,19
|
|
20231012,110400,153225850,13950,13950,13950,13950,0
|
|
20231012,110300,153225850,13950,13950,13950,13950,20
|
|
20231012,110200,152946850,13900,13910,13910,13900,140
|
|
20231012,110100,151000740,13930,13930,13930,13930,10
|
|
20231012,110000,150861440,13950,13960,13960,13950,85
|
|
20231012,105900,149675040,13960,13950,13960,13950,235
|
|
20231012,105800,146395150,13950,13950,13980,13950,404
|
|
20231012,105700,140753760,13960,13870,13960,13870,2272
|
|
20231012,105600,109155380,13870,13870,13870,13860,100
|
|
20231012,105500,107768490,13870,13870,13870,13870,0
|
|
20231012,105400,107768490,13870,13870,13870,13870,130
|
|
20231012,105300,105965390,13870,13850,13870,13850,126
|
|
20231012,105200,104218760,13850,13850,13850,13850,0
|
|
20231012,105100,104218760,13850,13850,13850,13850,14
|
|
20231012,105000,104024860,13850,13850,13850,13850,27
|
|
20231012,104900,103650910,13840,13840,13840,13840,23
|
|
20231012,104800,103332590,13830,13830,13830,13830,0
|
|
20231012,104700,103332590,13830,13830,13830,13830,8
|
|
20231012,104600,103221950,13830,13830,13830,13830,24
|
|
20231012,104500,102890030,13830,13830,13830,13830,0
|
|
20231012,104400,102890030,13830,13820,13830,13740,220
|
|
20231012,104300,99858930,13830,13830,13830,13830,50
|
|
20231012,104200,99167430,13830,13840,13840,13830,31
|
|
20231012,104100,98738500,13830,13830,13830,13830,5
|
|
20231012,104000,98669350,13830,13830,13830,13830,0
|
|
20231012,103900,98669350,13830,13830,13830,13830,12
|
|
20231012,103800,98503390,13830,13820,13830,13820,10
|
|
20231012,103700,98365110,13820,13830,13830,13820,25
|
|
20231012,103600,98019460,13840,13840,13840,13840,0
|
|
20231012,103500,98019460,13840,13840,13840,13840,20
|
|
20231012,103400,97742660,13770,13770,13770,13770,126
|
|
20231012,103300,96007640,13810,13790,13810,13790,17
|
|
20231012,103200,95772990,13800,13800,13800,13800,0
|
|
20231012,103100,95772990,13800,13800,13800,13800,186
|
|
20231012,103000,93206190,13810,13810,13810,13810,0
|
|
20231012,102900,93206190,13810,13830,13830,13810,189
|
|
20231012,102800,90594210,13840,13840,13840,13840,12
|
|
20231012,102700,90428130,13820,13820,13820,13820,0
|
|
20231012,102600,90428130,13820,13820,13820,13820,0
|
|
20231012,102500,90428130,13820,13820,13820,13820,2
|
|
20231012,102400,90400490,13820,13840,13840,13820,29
|
|
20231012,102300,89999410,13840,13850,13850,13840,30
|
|
20231012,102200,89584010,13850,13850,13850,13850,80
|
|
20231012,102100,88476010,13820,13820,13820,13820,0
|
|
20231012,102000,88476010,13820,13820,13820,13820,30
|
|
20231012,101900,88061410,13860,13860,13860,13860,0
|
|
20231012,101800,88061410,13860,13860,13860,13860,1
|
|
20231012,101700,88047550,13860,13860,13860,13860,0
|
|
20231012,101600,88047550,13860,13860,13860,13860,0
|
|
20231012,101500,88047550,13860,13860,13860,13860,0
|
|
20231012,101400,88047550,13860,13860,13860,13860,1
|
|
20231012,101300,88033690,13850,13860,13860,13850,20
|
|
20231012,101200,87756590,13850,13850,13850,13850,0
|
|
20231012,101100,87756590,13850,13860,13860,13850,362
|
|
20231012,101000,82742850,13880,13880,13880,13880,0
|
|
20231012,100900,82742850,13880,13880,13880,13860,7
|
|
20231012,100800,82645790,13860,13830,13860,13830,917
|
|
20231012,100700,69955210,13830,13830,13830,13830,0
|
|
20231012,100600,69955210,13830,13830,13830,13830,0
|
|
20231012,100500,69955210,13830,13790,13830,13790,709
|
|
20231012,100400,60168920,13770,13750,13770,13750,573
|
|
20231012,100300,52286130,13740,13740,13740,13740,0
|
|
20231012,100200,52286130,13740,13750,13750,13740,32
|
|
20231012,100100,51846340,13750,13750,13750,13750,0
|
|
20231012,100000,51846340,13750,13750,13750,13750,1
|
|
20231012,095900,51832590,13740,13740,13740,13740,0
|
|
20231012,095800,51832590,13740,13740,13740,13740,0
|
|
20231012,095700,51832590,13740,13740,13740,13740,0
|
|
20231012,095600,51832590,13740,13750,13750,13740,8
|
|
20231012,095500,51722660,13760,13760,13760,13760,20
|
|
20231012,095400,51447460,13770,13770,13770,13770,0
|
|
20231012,095300,51447460,13770,13770,13770,13770,0
|
|
20231012,095200,51447460,13770,13770,13770,13770,0
|
|
20231012,095100,51447460,13770,13770,13770,13770,6
|
|
20231012,095000,51364840,13770,13770,13770,13770,0
|
|
20231012,094900,51364840,13770,13780,13780,13770,30
|
|
20231012,094800,50951450,13730,13730,13730,13730,0
|
|
20231012,094700,50951450,13730,13740,13740,13730,700
|
|
20231012,094600,41340300,13730,13730,13730,13730,57
|
|
20231012,094500,40557690,13730,13730,13730,13730,50
|
|
20231012,094400,39871190,13730,13720,13730,13710,279
|
|
20231012,094300,36044990,13720,13720,13720,13720,5
|
|
20231012,094200,35976390,13710,13710,13710,13710,0
|
|
20231012,094100,35976390,13710,13710,13710,13710,73
|
|
20231012,094000,34975560,13720,13720,13720,13720,0
|
|
20231012,093900,34975560,13720,13720,13720,13720,40
|
|
20231012,093800,34426760,13720,13720,13720,13720,0
|
|
20231012,093700,34426760,13720,13720,13720,13720,16
|
|
20231012,093600,34207240,13720,13720,13720,13720,13
|
|
20231012,093500,34028880,13720,13720,13720,13720,0
|
|
20231012,093400,34028880,13720,13720,13720,13720,0
|
|
20231012,093300,34028880,13720,13720,13720,13720,195
|
|
20231012,093200,31353480,13730,13730,13730,13730,2
|
|
20231012,093100,31326020,13730,13730,13730,13730,10
|
|
20231012,093000,31188720,13730,13730,13730,13730,136
|
|
20231012,092900,29321440,13730,13730,13730,13730,0
|
|
20231012,092800,29321440,13730,13730,13730,13730,0
|
|
20231012,092700,29321440,13730,13730,13730,13730,34
|
|
20231012,092600,28854620,13790,13790,13790,13790,0
|
|
20231012,092500,28854620,13790,13730,13790,13730,44
|
|
20231012,092400,28250260,13740,13760,13760,13740,33
|
|
20231012,092300,27796700,13760,13750,13760,13750,180
|
|
20231012,092200,25320900,13740,13740,13740,13740,57
|
|
20231012,092100,24537720,13740,13750,13750,13740,8
|
|
20231012,092000,24427760,13760,13830,13830,13760,139
|
|
20231012,091900,22514500,13840,13770,13840,13770,102
|
|
20231012,091800,21109820,13840,13840,13840,13840,5
|
|
20231012,091700,21040620,13840,13840,13840,13840,5
|
|
20231012,091600,20971420,13840,13840,13840,13840,5
|
|
20231012,091500,20902220,13840,13840,13840,13840,5
|
|
20231012,091400,20833020,13840,13840,13840,13840,30
|
|
20231012,091300,20417820,13860,13860,13860,13860,29
|
|
20231012,091200,20015880,13860,13860,13860,13860,5
|
|
20231012,091100,19946580,13860,13840,13860,13840,20
|
|
20231012,091000,19669550,13840,13850,13850,13760,17
|
|
20231012,090900,19434580,13750,13860,13860,13750,312
|
|
20231012,090800,15111370,13860,13860,13860,13860,5
|
|
20231012,090700,15042070,13860,13860,13860,13850,18
|
|
20231012,090600,14792660,13850,13860,13860,13850,323
|
|
20231012,090500,10319000,13860,13850,13860,13850,153
|
|
20231012,090400,8199940,13840,13840,13840,13840,205
|
|
20231012,090300,5362740,13840,13810,13840,13810,5
|
|
20231012,090200,5293600,13810,13810,13810,13810,5
|
|
20231012,090100,5224550,13810,13830,13840,13810,16
|
|
20231012,090000,5003350,13830,13860,13860,13830,361
|