582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183900,469434860,7170,7170,7170,7170,949
|
|
20231012,183800,469434860,7170,7170,7170,7170,0
|
|
20231012,183700,469434860,7170,7170,7170,7170,0
|
|
20231012,183600,469434860,7170,7170,7170,7170,0
|
|
20231012,183500,469434860,7170,7170,7170,7170,0
|
|
20231012,183400,469434860,7170,7170,7170,7170,0
|
|
20231012,183300,469434860,7170,7170,7170,7170,0
|
|
20231012,183200,469434860,7170,7170,7170,7170,0
|
|
20231012,183100,469434860,7170,7170,7170,7170,0
|
|
20231012,183000,469434860,7170,7170,7170,7170,0
|
|
20231012,182900,469434860,7170,7170,7170,7170,0
|
|
20231012,182800,469434860,7170,7170,7170,7170,0
|
|
20231012,182700,469434860,7170,7170,7170,7170,0
|
|
20231012,182600,469434860,7170,7170,7170,7170,0
|
|
20231012,182500,469434860,7170,7170,7170,7170,0
|
|
20231012,182400,469434860,7170,7170,7170,7170,0
|
|
20231012,182300,469434860,7170,7170,7170,7170,0
|
|
20231012,182200,469434860,7170,7170,7170,7170,0
|
|
20231012,182100,469434860,7170,7170,7170,7170,0
|
|
20231012,182000,469434860,7170,7170,7170,7170,0
|
|
20231012,181900,469434860,7170,7170,7170,7170,0
|
|
20231012,181800,469434860,7170,7170,7170,7170,0
|
|
20231012,181700,469434860,7170,7170,7170,7170,0
|
|
20231012,181600,469434860,7170,7170,7170,7170,0
|
|
20231012,181500,469434860,7170,7170,7170,7170,0
|
|
20231012,181400,469434860,7170,7170,7170,7170,0
|
|
20231012,181300,469434860,7170,7170,7170,7170,0
|
|
20231012,181200,469434860,7170,7170,7170,7170,0
|
|
20231012,181100,469434860,7170,7170,7170,7170,0
|
|
20231012,181000,469434860,7170,7170,7170,7170,0
|
|
20231012,180900,469434860,7170,7170,7170,7170,949
|
|
20231012,180800,469434860,7170,7170,7170,7170,0
|
|
20231012,180700,469434860,7170,7170,7170,7170,0
|
|
20231012,180600,469434860,7170,7170,7170,7170,0
|
|
20231012,180500,469434860,7170,7170,7170,7170,0
|
|
20231012,180400,469434860,7170,7170,7170,7170,0
|
|
20231012,180300,469434860,7170,7170,7170,7170,0
|
|
20231012,180200,469434860,7170,7170,7170,7170,0
|
|
20231012,180100,469434860,7170,7170,7170,7170,0
|
|
20231012,180000,469434860,7170,7170,7170,7170,0
|
|
20231012,175900,469434860,7170,7170,7170,7170,0
|
|
20231012,175800,469434860,7170,7170,7170,7170,0
|
|
20231012,175700,469434860,7170,7170,7170,7170,0
|
|
20231012,175600,469434860,7170,7170,7170,7170,0
|
|
20231012,175500,469434860,7170,7170,7170,7170,0
|
|
20231012,175400,469434860,7170,7170,7170,7170,0
|
|
20231012,175300,469434860,7170,7170,7170,7170,0
|
|
20231012,175200,469434860,7170,7170,7170,7170,0
|
|
20231012,175100,469434860,7170,7170,7170,7170,0
|
|
20231012,175000,469434860,7170,7170,7170,7170,0
|
|
20231012,174900,469434860,7170,7170,7170,7170,0
|
|
20231012,174800,469434860,7170,7170,7170,7170,0
|
|
20231012,174700,469434860,7170,7170,7170,7170,0
|
|
20231012,174600,469434860,7170,7170,7170,7170,0
|
|
20231012,174500,469434860,7170,7170,7170,7170,0
|
|
20231012,174400,469434860,7170,7170,7170,7170,0
|
|
20231012,174300,469434860,7170,7170,7170,7170,0
|
|
20231012,174200,469434860,7170,7170,7170,7170,0
|
|
20231012,174100,469434860,7170,7170,7170,7170,0
|
|
20231012,174000,469434860,7170,7170,7170,7170,0
|
|
20231012,173900,469434860,7170,7170,7170,7170,949
|
|
20231012,173800,469434860,7170,7170,7170,7170,0
|
|
20231012,173700,469434860,7170,7170,7170,7170,0
|
|
20231012,173600,469434860,7170,7170,7170,7170,0
|
|
20231012,173500,469434860,7170,7170,7170,7170,0
|
|
20231012,173400,469434860,7170,7170,7170,7170,0
|
|
20231012,173300,469434860,7170,7170,7170,7170,0
|
|
20231012,173200,469434860,7170,7170,7170,7170,0
|
|
20231012,173100,469434860,7170,7170,7170,7170,0
|
|
20231012,173000,469434860,7170,7170,7170,7170,0
|
|
20231012,172900,469434860,7170,7170,7170,7170,0
|
|
20231012,172800,469434860,7170,7170,7170,7170,0
|
|
20231012,172700,469434860,7170,7170,7170,7170,0
|
|
20231012,172600,469434860,7170,7170,7170,7170,0
|
|
20231012,172500,469434860,7170,7170,7170,7170,0
|
|
20231012,172400,469434860,7170,7170,7170,7170,0
|
|
20231012,172300,469434860,7170,7170,7170,7170,0
|
|
20231012,172200,469434860,7170,7170,7170,7170,0
|
|
20231012,172100,469434860,7170,7170,7170,7170,0
|
|
20231012,172000,469434860,7170,7170,7170,7170,0
|
|
20231012,171900,469434860,7170,7170,7170,7170,0
|
|
20231012,171800,469434860,7170,7170,7170,7170,0
|
|
20231012,171700,469434860,7170,7170,7170,7170,0
|
|
20231012,171600,469434860,7170,7170,7170,7170,0
|
|
20231012,171500,469434860,7170,7170,7170,7170,0
|
|
20231012,171400,469434860,7170,7170,7170,7170,0
|
|
20231012,171300,469434860,7170,7170,7170,7170,0
|
|
20231012,171200,469434860,7170,7170,7170,7170,0
|
|
20231012,171100,469434860,7170,7170,7170,7170,0
|
|
20231012,171000,469434860,7170,7170,7170,7170,0
|
|
20231012,170900,469434860,7170,7170,7170,7170,949
|
|
20231012,170800,469434860,7170,7170,7170,7170,0
|
|
20231012,170700,469434860,7170,7170,7170,7170,0
|
|
20231012,170600,469434860,7170,7170,7170,7170,0
|
|
20231012,170500,469434860,7170,7170,7170,7170,0
|
|
20231012,170400,469434860,7170,7170,7170,7170,0
|
|
20231012,170300,469434860,7170,7170,7170,7170,0
|
|
20231012,170200,469434860,7170,7170,7170,7170,0
|
|
20231012,170100,469434860,7170,7170,7170,7170,0
|
|
20231012,170000,469434860,7170,7170,7170,7170,0
|
|
20231012,165900,469434860,7170,7170,7170,7170,0
|
|
20231012,165800,469434860,7170,7170,7170,7170,0
|
|
20231012,165700,469434860,7170,7170,7170,7170,0
|
|
20231012,165600,469434860,7170,7170,7170,7170,0
|
|
20231012,165500,469434860,7170,7170,7170,7170,0
|
|
20231012,165400,469434860,7170,7170,7170,7170,0
|
|
20231012,165300,469434860,7170,7170,7170,7170,0
|
|
20231012,165200,469434860,7170,7170,7170,7170,0
|
|
20231012,165100,469434860,7170,7170,7170,7170,0
|
|
20231012,165000,469434860,7170,7170,7170,7170,0
|
|
20231012,164900,469434860,7170,7170,7170,7170,0
|
|
20231012,164800,469434860,7170,7170,7170,7170,0
|
|
20231012,164700,469434860,7170,7170,7170,7170,0
|
|
20231012,164600,469434860,7170,7170,7170,7170,0
|
|
20231012,164500,469434860,7170,7170,7170,7170,0
|
|
20231012,164400,469434860,7170,7170,7170,7170,0
|
|
20231012,164300,469434860,7170,7170,7170,7170,0
|
|
20231012,164200,469434860,7170,7170,7170,7170,0
|
|
20231012,164100,469434860,7170,7170,7170,7170,0
|
|
20231012,164000,469434860,7170,7170,7170,7170,0
|
|
20231012,163900,469434860,7170,7170,7170,7170,949
|
|
20231012,163800,469434860,7170,7170,7170,7170,0
|
|
20231012,163700,469434860,7170,7170,7170,7170,0
|
|
20231012,163600,469434860,7170,7170,7170,7170,0
|
|
20231012,163500,469434860,7170,7170,7170,7170,0
|
|
20231012,163400,469434860,7170,7170,7170,7170,0
|
|
20231012,163300,469434860,7170,7170,7170,7170,0
|
|
20231012,163200,469434860,7170,7170,7170,7170,0
|
|
20231012,163100,469434860,7170,7170,7170,7170,0
|
|
20231012,163000,469434860,7170,7170,7170,7170,0
|
|
20231012,162900,469434860,7170,7170,7170,7170,0
|
|
20231012,162800,469434860,7170,7170,7170,7170,0
|
|
20231012,162700,469434860,7170,7170,7170,7170,0
|
|
20231012,162600,469434860,7170,7170,7170,7170,0
|
|
20231012,162500,469434860,7170,7170,7170,7170,0
|
|
20231012,162400,469434860,7170,7170,7170,7170,0
|
|
20231012,162300,469434860,7170,7170,7170,7170,0
|
|
20231012,162200,469434860,7170,7170,7170,7170,0
|
|
20231012,162100,469434860,7170,7170,7170,7170,0
|
|
20231012,162000,469434860,7170,7170,7170,7170,0
|
|
20231012,161900,469434860,7170,7170,7170,7170,0
|
|
20231012,161800,469434860,7170,7170,7170,7170,0
|
|
20231012,161700,469434860,7170,7170,7170,7170,0
|
|
20231012,161600,469434860,7170,7170,7170,7170,0
|
|
20231012,161500,469434860,7170,7170,7170,7170,0
|
|
20231012,161400,469434860,7170,7170,7170,7170,0
|
|
20231012,161300,469434860,7170,7170,7170,7170,0
|
|
20231012,161200,469434860,7170,7170,7170,7170,0
|
|
20231012,161100,469434860,7170,7170,7170,7170,0
|
|
20231012,161000,469434860,7170,7170,7170,7170,0
|
|
20231012,160900,469434860,7170,7170,7170,7170,949
|
|
20231012,160800,469434860,7170,7170,7170,7170,0
|
|
20231012,160700,469434860,7170,7170,7170,7170,0
|
|
20231012,160600,469434860,7170,7170,7170,7170,0
|
|
20231012,160500,469434860,7170,7170,7170,7170,0
|
|
20231012,160400,469434860,7170,7170,7170,7170,0
|
|
20231012,160300,469434860,7170,7170,7170,7170,0
|
|
20231012,160200,469434860,7170,7170,7170,7170,0
|
|
20231012,160100,469434860,7170,7170,7170,7170,0
|
|
20231012,160000,469434860,7170,7170,7170,7170,0
|
|
20231012,155900,469434860,7170,7170,7170,7170,0
|
|
20231012,155800,469434860,7170,7170,7170,7170,0
|
|
20231012,155700,469434860,7170,7170,7170,7170,0
|
|
20231012,155600,469434860,7170,7170,7170,7170,0
|
|
20231012,155500,469434860,7170,7170,7170,7170,0
|
|
20231012,155400,469434860,7170,7170,7170,7170,0
|
|
20231012,155300,469434860,7170,7170,7170,7170,0
|
|
20231012,155200,469434860,7170,7170,7170,7170,0
|
|
20231012,155100,469434860,7170,7170,7170,7170,0
|
|
20231012,155000,469434860,7170,7170,7170,7170,0
|
|
20231012,154900,469434860,7170,7170,7170,7170,0
|
|
20231012,154800,469434860,7170,7170,7170,7170,0
|
|
20231012,154700,469434860,7170,7170,7170,7170,0
|
|
20231012,154600,469434860,7170,7170,7170,7170,0
|
|
20231012,154500,469434860,7170,7170,7170,7170,0
|
|
20231012,154400,469434860,7170,7170,7170,7170,0
|
|
20231012,154300,469434860,7170,7170,7170,7170,0
|
|
20231012,154200,469434860,7170,7170,7170,7170,0
|
|
20231012,154100,469434860,7170,7170,7170,7170,0
|
|
20231012,154000,469434860,7170,7170,7170,7170,0
|
|
20231012,153900,469434860,7170,7170,7170,7170,949
|
|
20231012,153800,469434860,7170,7170,7170,7170,0
|
|
20231012,153700,469434860,7170,7170,7170,7170,0
|
|
20231012,153600,469434860,7170,7170,7170,7170,0
|
|
20231012,153500,469434860,7170,7170,7170,7170,0
|
|
20231012,153400,469434860,7170,7170,7170,7170,0
|
|
20231012,153300,469434860,7170,7170,7170,7170,0
|
|
20231012,153200,469434860,7170,7170,7170,7170,0
|
|
20231012,153100,469434860,7170,7170,7170,7170,0
|
|
20231012,153000,469434860,7170,7170,7170,7170,949
|
|
20231012,152900,462630530,7150,7150,7150,7150,0
|
|
20231012,152800,462630530,7150,7150,7150,7150,0
|
|
20231012,152700,462630530,7150,7150,7150,7150,0
|
|
20231012,152600,462630530,7150,7150,7150,7150,0
|
|
20231012,152500,462630530,7150,7150,7150,7150,0
|
|
20231012,152400,462630530,7150,7150,7150,7150,0
|
|
20231012,152300,462630530,7150,7150,7150,7150,0
|
|
20231012,152200,462630530,7150,7150,7150,7150,0
|
|
20231012,152100,462630530,7150,7150,7150,7150,0
|
|
20231012,152000,462630530,7150,7150,7150,7150,0
|
|
20231012,151900,462630530,7150,7130,7150,7120,80
|
|
20231012,151800,462060230,7120,7130,7130,7120,135
|
|
20231012,151700,461098630,7130,7110,7130,7110,43
|
|
20231012,151600,460792880,7130,7130,7130,7130,0
|
|
20231012,151500,460792880,7130,7110,7130,7100,1476
|
|
20231012,151400,450307440,7120,7120,7120,7120,105
|
|
20231012,151300,449559840,7130,7120,7130,7120,143
|
|
20231012,151200,448541550,7120,7120,7120,7120,0
|
|
20231012,151100,448541550,7120,7120,7120,7120,0
|
|
20231012,151000,448541550,7120,7120,7120,7120,321
|
|
20231012,150900,446256030,7110,7110,7110,7110,1459
|
|
20231012,150800,435882540,7100,7100,7100,7100,0
|
|
20231012,150700,435882540,7100,7110,7110,7100,140
|
|
20231012,150600,434888520,7110,7110,7110,7110,0
|
|
20231012,150500,434888520,7110,7110,7110,7110,40
|
|
20231012,150400,434604120,7110,7110,7110,7100,210
|
|
20231012,150300,433111560,7110,7110,7110,7110,119
|
|
20231012,150200,432265470,7120,7120,7120,7120,63
|
|
20231012,150100,431816910,7120,7120,7120,7120,0
|
|
20231012,150000,431816910,7120,7120,7120,7120,0
|
|
20231012,145900,431816910,7120,7120,7120,7120,0
|
|
20231012,145800,431816910,7120,7120,7120,7120,21
|
|
20231012,145700,431667390,7120,7120,7120,7120,28
|
|
20231012,145600,431468030,7120,7120,7120,7120,1497
|
|
20231012,145500,420809390,7120,7120,7120,7120,10
|
|
20231012,145400,420738190,7120,7120,7120,7120,0
|
|
20231012,145300,420738190,7120,7120,7120,7120,0
|
|
20231012,145200,420738190,7120,7120,7120,7120,0
|
|
20231012,145100,420738190,7120,7120,7120,7120,48
|
|
20231012,145000,420396430,7120,7120,7120,7120,78
|
|
20231012,144900,419841070,7120,7120,7120,7120,0
|
|
20231012,144800,419841070,7120,7120,7120,7120,0
|
|
20231012,144700,419841070,7120,7120,7120,7120,18
|
|
20231012,144600,419712910,7120,7120,7120,7120,11
|
|
20231012,144500,419634590,7120,7120,7120,7120,9
|
|
20231012,144400,419570510,7110,7110,7110,7110,0
|
|
20231012,144300,419570510,7110,7100,7110,7100,120
|
|
20231012,144200,418717320,7100,7100,7100,7100,52
|
|
20231012,144100,418348120,7100,7100,7100,7100,129
|
|
20231012,144000,417432220,7090,7090,7090,7090,100
|
|
20231012,143900,416723220,7090,7090,7090,7090,22
|
|
20231012,143800,416567240,7090,7100,7100,7090,135
|
|
20231012,143700,415608750,7100,7100,7100,7100,130
|
|
20231012,143600,414685750,7130,7130,7130,7130,0
|
|
20231012,143500,414685750,7130,7130,7130,7130,0
|
|
20231012,143400,414685750,7130,7130,7130,7130,0
|
|
20231012,143300,414685750,7130,7130,7130,7130,1
|
|
20231012,143200,414678620,7090,7090,7090,7090,0
|
|
20231012,143100,414678620,7090,7090,7090,7090,0
|
|
20231012,143000,414678620,7090,7090,7090,7090,0
|
|
20231012,142900,414678620,7090,7090,7090,7090,0
|
|
20231012,142800,414678620,7090,7090,7090,7090,0
|
|
20231012,142700,414678620,7090,7090,7090,7090,0
|
|
20231012,142600,414678620,7090,7090,7090,7090,0
|
|
20231012,142500,414678620,7090,7090,7090,7090,0
|
|
20231012,142400,414678620,7090,7090,7090,7090,0
|
|
20231012,142300,414678620,7090,7090,7090,7090,0
|
|
20231012,142200,414678620,7090,7090,7090,7090,0
|
|
20231012,142100,414678620,7090,7090,7090,7090,1
|
|
20231012,142000,414671530,7090,7090,7090,7090,100
|
|
20231012,141900,413962530,7090,7120,7120,7090,274
|
|
20231012,141800,412016430,7150,7130,7150,7130,630
|
|
20231012,141700,407512250,7140,7140,7140,7140,0
|
|
20231012,141600,407512250,7140,7140,7140,7140,0
|
|
20231012,141500,407512250,7140,7140,7140,7140,0
|
|
20231012,141400,407512250,7140,7140,7140,7140,0
|
|
20231012,141300,407512250,7140,7130,7140,7130,132
|
|
20231012,141200,406571080,7140,7140,7140,7140,0
|
|
20231012,141100,406571080,7140,7140,7140,7140,228
|
|
20231012,141000,404943160,7150,7150,7150,7150,0
|
|
20231012,140900,404943160,7150,7150,7150,7150,0
|
|
20231012,140800,404943160,7150,7150,7150,7150,2
|
|
20231012,140700,404928860,7150,7150,7150,7150,0
|
|
20231012,140600,404928860,7150,7150,7150,7150,0
|
|
20231012,140500,404928860,7150,7150,7150,7150,0
|
|
20231012,140400,404928860,7150,7150,7150,7150,0
|
|
20231012,140300,404928860,7150,7150,7150,7150,0
|
|
20231012,140200,404928860,7150,7150,7150,7150,0
|
|
20231012,140100,404928860,7150,7150,7150,7150,0
|
|
20231012,140000,404928860,7150,7150,7150,7150,0
|
|
20231012,135900,404928860,7150,7150,7150,7150,50
|
|
20231012,135800,404571360,7150,7150,7150,7150,0
|
|
20231012,135700,404571360,7150,7150,7150,7150,9
|
|
20231012,135600,404507010,7170,7130,7170,7130,3500
|
|
20231012,135500,379443190,7110,7110,7110,7110,0
|
|
20231012,135400,379443190,7110,7110,7110,7110,0
|
|
20231012,135300,379443190,7110,7110,7110,7110,0
|
|
20231012,135200,379443190,7110,7110,7110,7110,0
|
|
20231012,135100,379443190,7110,7110,7110,7110,0
|
|
20231012,135000,379443190,7110,7110,7110,7110,0
|
|
20231012,134900,379443190,7110,7110,7110,7110,95
|
|
20231012,134800,378767740,7100,7100,7100,7100,70
|
|
20231012,134700,378270740,7090,7090,7090,7090,104
|
|
20231012,134600,377533380,7090,7090,7090,7090,0
|
|
20231012,134500,377533380,7090,7090,7090,7090,0
|
|
20231012,134400,377533380,7090,7090,7090,7090,0
|
|
20231012,134300,377533380,7090,7090,7090,7090,0
|
|
20231012,134200,377533380,7090,7100,7100,7090,400
|
|
20231012,134100,374696200,7110,7110,7110,7110,5
|
|
20231012,134000,374660650,7100,7100,7100,7100,0
|
|
20231012,133900,374660650,7100,7100,7100,7100,0
|
|
20231012,133800,374660650,7100,7100,7100,7100,0
|
|
20231012,133700,374660650,7100,7100,7100,7100,0
|
|
20231012,133600,374660650,7100,7100,7100,7100,0
|
|
20231012,133500,374660650,7100,7100,7100,7100,0
|
|
20231012,133400,374660650,7100,7100,7100,7100,90
|
|
20231012,133300,374021650,7100,7100,7100,7100,0
|
|
20231012,133200,374021650,7100,7100,7100,7100,0
|
|
20231012,133100,374021650,7100,7100,7100,7100,0
|
|
20231012,133000,374021650,7100,7100,7100,7100,0
|
|
20231012,132900,374021650,7100,7100,7100,7100,0
|
|
20231012,132800,374021650,7100,7100,7100,7100,0
|
|
20231012,132700,374021650,7100,7100,7100,7100,50
|
|
20231012,132600,373666650,7100,7100,7100,7100,0
|
|
20231012,132500,373666650,7100,7100,7100,7100,0
|
|
20231012,132400,373666650,7100,7100,7100,7100,0
|
|
20231012,132300,373666650,7100,7100,7100,7100,0
|
|
20231012,132200,373666650,7100,7100,7100,7100,8
|
|
20231012,132100,373609850,7090,7090,7090,7090,0
|
|
20231012,132000,373609850,7090,7090,7090,7090,0
|
|
20231012,131900,373609850,7090,7090,7090,7090,29
|
|
20231012,131800,373404240,7080,7080,7080,7080,0
|
|
20231012,131700,373404240,7080,7080,7080,7080,0
|
|
20231012,131600,373404240,7080,7080,7080,7080,0
|
|
20231012,131500,373404240,7080,7080,7080,7080,0
|
|
20231012,131400,373404240,7080,7080,7080,7080,0
|
|
20231012,131300,373404240,7080,7080,7080,7080,0
|
|
20231012,131200,373404240,7080,7080,7080,7080,0
|
|
20231012,131100,373404240,7080,7080,7080,7080,17
|
|
20231012,131000,373283880,7080,7090,7090,7080,200
|
|
20231012,130900,371867360,7140,7120,7140,7120,23
|
|
20231012,130800,371703420,7120,7120,7120,7120,0
|
|
20231012,130700,371703420,7120,7110,7120,7110,11
|
|
20231012,130600,371625120,7090,7090,7090,7090,1462
|
|
20231012,130500,361259540,7080,7080,7080,7080,0
|
|
20231012,130400,361259540,7080,7080,7080,7080,106
|
|
20231012,130300,360509060,7080,7100,7100,7080,241
|
|
20231012,130200,358802090,7120,7120,7120,7120,0
|
|
20231012,130100,358802090,7120,7120,7120,7120,5
|
|
20231012,130000,358766490,7120,7120,7120,7120,169
|
|
20231012,125900,357563210,7100,7100,7100,7100,0
|
|
20231012,125800,357563210,7100,7100,7100,7100,30
|
|
20231012,125700,357350210,7100,7100,7100,7100,1
|
|
20231012,125600,357343110,7120,7120,7120,7120,0
|
|
20231012,125500,357343110,7120,7120,7120,7120,2
|
|
20231012,125400,357328870,7120,7110,7120,7080,72
|
|
20231012,125300,356819040,7120,7120,7120,7110,102
|
|
20231012,125200,356093800,7110,7100,7110,7100,401
|
|
20231012,125100,353242930,7100,7100,7100,7100,0
|
|
20231012,125000,353242930,7100,7100,7100,7100,320
|
|
20231012,124900,350970930,7080,7090,7090,7080,1366
|
|
20231012,124800,341299480,7080,7080,7080,7080,0
|
|
20231012,124700,341299480,7080,7080,7080,7080,2
|
|
20231012,124600,341285320,7080,7100,7100,7080,100
|
|
20231012,124500,340576250,7100,7110,7110,7100,1006
|
|
20231012,124400,333433420,7120,7120,7120,7120,0
|
|
20231012,124300,333433420,7120,7120,7120,7120,50
|
|
20231012,124200,333077420,7130,7130,7130,7130,0
|
|
20231012,124100,333077420,7130,7130,7130,7130,0
|
|
20231012,124000,333077420,7130,7130,7130,7130,0
|
|
20231012,123900,333077420,7130,7130,7130,7130,0
|
|
20231012,123800,333077420,7130,7130,7130,7130,2
|
|
20231012,123700,333063160,7110,7110,7110,7110,545
|
|
20231012,123600,329188210,7100,7100,7100,7100,0
|
|
20231012,123500,329188210,7100,7100,7100,7100,0
|
|
20231012,123400,329188210,7100,7100,7100,7100,0
|
|
20231012,123300,329188210,7100,7100,7100,7100,0
|
|
20231012,123200,329188210,7100,7100,7100,7100,0
|
|
20231012,123100,329188210,7100,7100,7100,7100,0
|
|
20231012,123000,329188210,7100,7100,7100,7100,0
|
|
20231012,122900,329188210,7100,7100,7100,7100,0
|
|
20231012,122800,329188210,7100,7100,7100,7100,0
|
|
20231012,122700,329188210,7100,7100,7100,7100,0
|
|
20231012,122600,329188210,7100,7100,7100,7100,500
|
|
20231012,122500,325638210,7090,7090,7090,7090,0
|
|
20231012,122400,325638210,7090,7090,7090,7090,162
|
|
20231012,122300,324489630,7090,7070,7090,7060,1000
|
|
20231012,122200,317424250,7070,7080,7080,7070,1065
|
|
20231012,122100,309890520,7090,7100,7100,7090,637
|
|
20231012,122000,305374090,7110,7110,7110,7110,1
|
|
20231012,121900,305366980,7100,7100,7100,7100,5871
|
|
20231012,121800,263682880,7100,7110,7110,7100,1582
|
|
20231012,121700,252439860,7110,7110,7110,7110,0
|
|
20231012,121600,252439860,7110,7110,7110,7110,0
|
|
20231012,121500,252439860,7110,7120,7120,7110,2775
|
|
20231012,121400,232706460,7130,7130,7130,7130,21
|
|
20231012,121300,232556730,7130,7130,7130,7130,0
|
|
20231012,121200,232556730,7130,7130,7130,7130,50
|
|
20231012,121100,232200230,7120,7120,7120,7120,205
|
|
20231012,121000,230740630,7120,7130,7130,7120,218
|
|
20231012,120900,229188280,7140,7140,7140,7140,0
|
|
20231012,120800,229188280,7140,7140,7140,7140,0
|
|
20231012,120700,229188280,7140,7140,7140,7140,1
|
|
20231012,120600,229181140,7140,7140,7140,7140,18
|
|
20231012,120500,229052620,7150,7150,7150,7150,0
|
|
20231012,120400,229052620,7150,7150,7150,7150,0
|
|
20231012,120300,229052620,7150,7150,7150,7150,1
|
|
20231012,120200,229045470,7150,7150,7150,7150,0
|
|
20231012,120100,229045470,7150,7150,7150,7150,0
|
|
20231012,120000,229045470,7150,7150,7150,7150,0
|
|
20231012,115900,229045470,7150,7150,7150,7150,0
|
|
20231012,115800,229045470,7150,7150,7150,7150,1
|
|
20231012,115700,229038320,7140,7140,7140,7140,0
|
|
20231012,115600,229038320,7140,7140,7140,7140,0
|
|
20231012,115500,229038320,7140,7140,7140,7140,15
|
|
20231012,115400,228931220,7140,7140,7140,7140,0
|
|
20231012,115300,228931220,7140,7140,7140,7140,9
|
|
20231012,115200,228866960,7140,7140,7140,7140,0
|
|
20231012,115100,228866960,7140,7150,7150,7140,16
|
|
20231012,115000,228752660,7150,7150,7150,7150,4
|
|
20231012,114900,228724060,7150,7150,7150,7150,28
|
|
20231012,114800,228523860,7150,7150,7150,7150,10
|
|
20231012,114700,228452360,7150,7150,7150,7150,0
|
|
20231012,114600,228452360,7150,7150,7150,7150,2
|
|
20231012,114500,228438060,7150,7150,7150,7150,142
|
|
20231012,114400,227422760,7150,7150,7150,7150,0
|
|
20231012,114300,227422760,7150,7150,7150,7150,1
|
|
20231012,114200,227415610,7120,7140,7140,7120,160
|
|
20231012,114100,226276290,7150,7150,7150,7150,0
|
|
20231012,114000,226276290,7150,7150,7150,7150,22
|
|
20231012,113900,226118990,7160,7160,7160,7160,7
|
|
20231012,113800,226068870,7160,7160,7160,7160,0
|
|
20231012,113700,226068870,7160,7160,7160,7160,6
|
|
20231012,113600,226025910,7160,7160,7160,7160,6
|
|
20231012,113500,225982950,7160,7160,7160,7160,1
|
|
20231012,113400,225975790,7150,7150,7150,7150,0
|
|
20231012,113300,225975790,7150,7150,7150,7150,0
|
|
20231012,113200,225975790,7150,7150,7150,7150,0
|
|
20231012,113100,225975790,7150,7150,7150,7150,3
|
|
20231012,113000,225954340,7150,7150,7150,7150,0
|
|
20231012,112900,225954340,7150,7150,7150,7150,10
|
|
20231012,112800,225882840,7130,7130,7130,7130,0
|
|
20231012,112700,225882840,7130,7130,7130,7130,0
|
|
20231012,112600,225882840,7130,7140,7140,7130,339
|
|
20231012,112500,223465580,7140,7140,7140,7140,0
|
|
20231012,112400,223465580,7140,7140,7140,7140,0
|
|
20231012,112300,223465580,7140,7140,7140,7140,15
|
|
20231012,112200,223358480,7150,7150,7150,7150,9
|
|
20231012,112100,223294130,7160,7160,7160,7160,0
|
|
20231012,112000,223294130,7160,7160,7160,7160,0
|
|
20231012,111900,223294130,7160,7160,7160,7160,10
|
|
20231012,111800,223222530,7160,7160,7160,7160,9
|
|
20231012,111700,223158090,7160,7160,7160,7160,0
|
|
20231012,111600,223158090,7160,7160,7160,7160,1
|
|
20231012,111500,223150930,7160,7160,7160,7160,0
|
|
20231012,111400,223150930,7160,7160,7160,7160,0
|
|
20231012,111300,223150930,7160,7160,7160,7160,9
|
|
20231012,111200,223086490,7140,7140,7140,7140,0
|
|
20231012,111100,223086490,7140,7140,7140,7140,0
|
|
20231012,111000,223086490,7140,7140,7140,7140,0
|
|
20231012,110900,223086490,7140,7140,7140,7140,0
|
|
20231012,110800,223086490,7140,7140,7140,7140,0
|
|
20231012,110700,223086490,7140,7140,7140,7140,2
|
|
20231012,110600,223072210,7130,7130,7130,7130,0
|
|
20231012,110500,223072210,7130,7130,7130,7130,0
|
|
20231012,110400,223072210,7130,7130,7130,7130,0
|
|
20231012,110300,223072210,7130,7130,7130,7130,0
|
|
20231012,110200,223072210,7130,7130,7130,7130,0
|
|
20231012,110100,223072210,7130,7130,7130,7130,0
|
|
20231012,110000,223072210,7130,7120,7130,7120,31
|
|
20231012,105900,222851480,7120,7130,7130,7120,1652
|
|
20231012,105800,211089120,7120,7120,7120,7120,0
|
|
20231012,105700,211089120,7120,7120,7120,7120,0
|
|
20231012,105600,211089120,7120,7120,7120,7120,0
|
|
20231012,105500,211089120,7120,7120,7120,7120,30
|
|
20231012,105400,210875520,7130,7130,7130,7130,594
|
|
20231012,105300,206640300,7140,7170,7170,7140,208
|
|
20231012,105200,205155150,7150,7150,7150,7150,9
|
|
20231012,105100,205090800,7150,7150,7150,7150,0
|
|
20231012,105000,205090800,7150,7150,7150,7150,2
|
|
20231012,104900,205076500,7150,7150,7150,7150,5
|
|
20231012,104800,205040750,7150,7150,7150,7150,9
|
|
20231012,104700,204976400,7150,7150,7150,7150,152
|
|
20231012,104600,203889600,7150,7150,7150,7150,9
|
|
20231012,104500,203825250,7150,7150,7150,7150,0
|
|
20231012,104400,203825250,7150,7150,7150,7150,11
|
|
20231012,104300,203746600,7150,7150,7150,7150,0
|
|
20231012,104200,203746600,7150,7150,7150,7150,11
|
|
20231012,104100,203667950,7150,7150,7150,7150,2
|
|
20231012,104000,203653650,7150,7150,7150,7150,9
|
|
20231012,103900,203589300,7150,7150,7150,7150,2
|
|
20231012,103800,203575000,7150,7150,7150,7150,9
|
|
20231012,103700,203510650,7150,7150,7150,7150,3
|
|
20231012,103600,203489200,7150,7150,7150,7150,109
|
|
20231012,103500,202709850,7150,7150,7150,7150,0
|
|
20231012,103400,202709850,7150,7150,7150,7150,50
|
|
20231012,103300,202352350,7150,7150,7150,7150,5
|
|
20231012,103200,202316600,7150,7150,7150,7150,0
|
|
20231012,103100,202316600,7150,7150,7150,7150,10
|
|
20231012,103000,202245100,7150,7150,7150,7150,0
|
|
20231012,102900,202245100,7150,7150,7150,7150,22
|
|
20231012,102800,202087800,7160,7160,7160,7160,0
|
|
20231012,102700,202087800,7160,7160,7160,7160,300
|
|
20231012,102600,199939800,7160,7160,7160,7160,0
|
|
20231012,102500,199939800,7160,7160,7160,7160,31
|
|
20231012,102400,199717840,7180,7180,7180,7180,0
|
|
20231012,102300,199717840,7180,7180,7180,7180,2
|
|
20231012,102200,199703480,7130,7130,7130,7130,0
|
|
20231012,102100,199703480,7130,7130,7130,7130,0
|
|
20231012,102000,199703480,7130,7150,7150,7130,5000
|
|
20231012,101900,164052020,7130,7130,7130,7130,0
|
|
20231012,101800,164052020,7130,7160,7160,7130,5220
|
|
20231012,101700,126732650,7160,7160,7160,7160,0
|
|
20231012,101600,126732650,7160,7160,7180,7160,1502
|
|
20231012,101500,115958310,7150,7150,7150,7150,0
|
|
20231012,101400,115958310,7150,7150,7150,7150,0
|
|
20231012,101300,115958310,7150,7150,7150,7150,0
|
|
20231012,101200,115958310,7150,7150,7150,7150,0
|
|
20231012,101100,115958310,7150,7150,7150,7150,551
|
|
20231012,101000,112018660,7150,7150,7150,7150,0
|
|
20231012,100900,112018660,7150,7150,7150,7150,20
|
|
20231012,100800,111875660,7150,7150,7150,7150,0
|
|
20231012,100700,111875660,7150,7150,7150,7150,0
|
|
20231012,100600,111875660,7150,7150,7150,7150,0
|
|
20231012,100500,111875660,7150,7150,7150,7150,0
|
|
20231012,100400,111875660,7150,7150,7150,7150,35
|
|
20231012,100300,111625410,7180,7180,7180,7180,0
|
|
20231012,100200,111625410,7180,7180,7180,7180,0
|
|
20231012,100100,111625410,7180,7180,7180,7180,150
|
|
20231012,100000,110548410,7190,7160,7190,7160,500
|
|
20231012,095900,106958120,7120,7120,7120,7120,0
|
|
20231012,095800,106958120,7120,7120,7120,7120,0
|
|
20231012,095700,106958120,7120,7130,7130,7120,71
|
|
20231012,095600,106452300,7120,7130,7130,7120,500
|
|
20231012,095500,102891870,7160,7160,7160,7160,0
|
|
20231012,095400,102891870,7160,7160,7160,7160,17
|
|
20231012,095300,102770150,7130,7130,7130,7130,0
|
|
20231012,095200,102770150,7130,7160,7160,7130,2
|
|
20231012,095100,102755860,7130,7130,7130,7130,1
|
|
20231012,095000,102748730,7120,7120,7120,7120,0
|
|
20231012,094900,102748730,7120,7130,7130,7120,420
|
|
20231012,094800,99757970,7130,7130,7130,7130,0
|
|
20231012,094700,99757970,7130,7130,7130,7130,0
|
|
20231012,094600,99757970,7130,7130,7130,7130,65
|
|
20231012,094500,99294520,7140,7140,7140,7140,0
|
|
20231012,094400,99294520,7140,7140,7140,7140,0
|
|
20231012,094300,99294520,7140,7140,7140,7140,52
|
|
20231012,094200,98923240,7110,7110,7110,7110,0
|
|
20231012,094100,98923240,7110,7110,7110,7110,12
|
|
20231012,094000,98837920,7110,7120,7120,7110,365
|
|
20231012,093900,96239960,7110,7120,7120,7110,90
|
|
20231012,093800,95599890,7110,7120,7120,7110,310
|
|
20231012,093700,93395780,7120,7130,7130,7120,1000
|
|
20231012,093600,86270610,7140,7160,7160,7140,220
|
|
20231012,093500,84699530,7190,7190,7190,7190,3
|
|
20231012,093400,84677960,7190,7190,7190,7190,1
|
|
20231012,093300,84670770,7190,7150,7190,7130,354
|
|
20231012,093200,82143550,7150,7150,7150,7150,3
|
|
20231012,093100,82122100,7150,7150,7150,7150,1
|
|
20231012,093000,82114950,7150,7130,7150,7130,6
|
|
20231012,092900,82072130,7150,7130,7150,7130,21
|
|
20231012,092800,81922360,7150,7150,7150,7150,0
|
|
20231012,092700,81922360,7150,7150,7150,7150,10
|
|
20231012,092600,81850860,7150,7130,7150,7130,1546
|
|
20231012,092500,70827860,7130,7130,7130,7130,0
|
|
20231012,092400,70827860,7130,7130,7150,7130,665
|
|
20231012,092300,66082410,7140,7160,7160,7140,2810
|
|
20231012,092200,45966390,7170,7170,7170,7170,116
|
|
20231012,092100,45134670,7160,7160,7160,7160,0
|
|
20231012,092000,45134670,7160,7160,7160,7160,0
|
|
20231012,091900,45134670,7160,7160,7160,7160,0
|
|
20231012,091800,45134670,7160,7190,7190,7160,1373
|
|
20231012,091700,35303960,7200,7200,7200,7200,0
|
|
20231012,091600,35303960,7200,7200,7200,7200,1
|
|
20231012,091500,35296760,7160,7160,7160,7160,0
|
|
20231012,091400,35296760,7160,7160,7160,7160,0
|
|
20231012,091300,35296760,7160,7170,7170,7160,370
|
|
20231012,091200,32645760,7210,7210,7210,7210,0
|
|
20231012,091100,32645760,7210,7210,7210,7210,0
|
|
20231012,091000,32645760,7210,7200,7210,7150,2059
|
|
20231012,090900,17804530,7210,7210,7210,7210,0
|
|
20231012,090800,17804530,7210,7170,7220,7150,567
|
|
20231012,090700,13746500,7160,7160,7160,7160,1
|
|
20231012,090600,13739340,7160,7160,7160,7160,55
|
|
20231012,090500,13345540,7160,7160,7160,7160,0
|
|
20231012,090400,13345540,7160,7160,7160,7160,235
|
|
20231012,090300,11662940,7220,7220,7220,7220,0
|
|
20231012,090200,11662940,7220,7190,7220,7190,510
|
|
20231012,090100,7994390,7170,7170,7170,7170,405
|
|
20231012,090000,5090540,7190,7190,7190,7190,706
|