574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183100,184762680,7300,7300,7300,7300,1901
|
|
20231012,183000,184762680,7300,7300,7300,7300,0
|
|
20231012,182900,184762680,7300,7300,7300,7300,0
|
|
20231012,182800,184762680,7300,7300,7300,7300,0
|
|
20231012,182700,184762680,7300,7300,7300,7300,0
|
|
20231012,182600,184762680,7300,7300,7300,7300,0
|
|
20231012,182500,184762680,7300,7300,7300,7300,0
|
|
20231012,182400,184762680,7300,7300,7300,7300,0
|
|
20231012,182300,184762680,7300,7300,7300,7300,0
|
|
20231012,182200,184762680,7300,7300,7300,7300,0
|
|
20231012,182100,184762680,7300,7300,7300,7300,0
|
|
20231012,182000,184762680,7300,7300,7300,7300,0
|
|
20231012,181900,184762680,7300,7300,7300,7300,0
|
|
20231012,181800,184762680,7300,7300,7300,7300,0
|
|
20231012,181700,184762680,7300,7300,7300,7300,0
|
|
20231012,181600,184762680,7300,7300,7300,7300,0
|
|
20231012,181500,184762680,7300,7300,7300,7300,0
|
|
20231012,181400,184762680,7300,7300,7300,7300,0
|
|
20231012,181300,184762680,7300,7300,7300,7300,0
|
|
20231012,181200,184762680,7300,7300,7300,7300,0
|
|
20231012,181100,184762680,7300,7300,7300,7300,0
|
|
20231012,181000,184762680,7300,7300,7300,7300,0
|
|
20231012,180900,184762680,7300,7300,7300,7300,0
|
|
20231012,180800,184762680,7300,7300,7300,7300,0
|
|
20231012,180700,184762680,7300,7300,7300,7300,0
|
|
20231012,180600,184762680,7300,7300,7300,7300,0
|
|
20231012,180500,184762680,7300,7300,7300,7300,0
|
|
20231012,180400,184762680,7300,7300,7300,7300,0
|
|
20231012,180300,184762680,7300,7300,7300,7300,0
|
|
20231012,180200,184762680,7300,7300,7300,7300,0
|
|
20231012,180100,184762680,7300,7300,7300,7300,1901
|
|
20231012,180000,184762680,7300,7300,7300,7300,0
|
|
20231012,175900,184762680,7300,7300,7300,7300,0
|
|
20231012,175800,184762680,7300,7300,7300,7300,0
|
|
20231012,175700,184762680,7300,7300,7300,7300,0
|
|
20231012,175600,184762680,7300,7300,7300,7300,0
|
|
20231012,175500,184762680,7300,7300,7300,7300,0
|
|
20231012,175400,184762680,7300,7300,7300,7300,0
|
|
20231012,175300,184762680,7300,7300,7300,7300,0
|
|
20231012,175200,184762680,7300,7300,7300,7300,0
|
|
20231012,175100,184762680,7300,7300,7300,7300,0
|
|
20231012,175000,184762680,7300,7300,7300,7300,0
|
|
20231012,174900,184762680,7300,7300,7300,7300,0
|
|
20231012,174800,184762680,7300,7300,7300,7300,0
|
|
20231012,174700,184762680,7300,7300,7300,7300,0
|
|
20231012,174600,184762680,7300,7300,7300,7300,0
|
|
20231012,174500,184762680,7300,7300,7300,7300,0
|
|
20231012,174400,184762680,7300,7300,7300,7300,0
|
|
20231012,174300,184762680,7300,7300,7300,7300,0
|
|
20231012,174200,184762680,7300,7300,7300,7300,0
|
|
20231012,174100,184762680,7300,7300,7300,7300,0
|
|
20231012,174000,184762680,7300,7300,7300,7300,0
|
|
20231012,173900,184762680,7300,7300,7300,7300,0
|
|
20231012,173800,184762680,7300,7300,7300,7300,0
|
|
20231012,173700,184762680,7300,7300,7300,7300,0
|
|
20231012,173600,184762680,7300,7300,7300,7300,0
|
|
20231012,173500,184762680,7300,7300,7300,7300,0
|
|
20231012,173400,184762680,7300,7300,7300,7300,0
|
|
20231012,173300,184762680,7300,7300,7300,7300,0
|
|
20231012,173200,184762680,7300,7300,7300,7300,0
|
|
20231012,173100,184762680,7300,7300,7300,7300,1901
|
|
20231012,173000,184762680,7300,7300,7300,7300,0
|
|
20231012,172900,184762680,7300,7300,7300,7300,0
|
|
20231012,172800,184762680,7300,7300,7300,7300,0
|
|
20231012,172700,184762680,7300,7300,7300,7300,0
|
|
20231012,172600,184762680,7300,7300,7300,7300,0
|
|
20231012,172500,184762680,7300,7300,7300,7300,0
|
|
20231012,172400,184762680,7300,7300,7300,7300,0
|
|
20231012,172300,184762680,7300,7300,7300,7300,0
|
|
20231012,172200,184762680,7300,7300,7300,7300,0
|
|
20231012,172100,184762680,7300,7300,7300,7300,0
|
|
20231012,172000,184762680,7300,7300,7300,7300,0
|
|
20231012,171900,184762680,7300,7300,7300,7300,0
|
|
20231012,171800,184762680,7300,7300,7300,7300,0
|
|
20231012,171700,184762680,7300,7300,7300,7300,0
|
|
20231012,171600,184762680,7300,7300,7300,7300,0
|
|
20231012,171500,184762680,7300,7300,7300,7300,0
|
|
20231012,171400,184762680,7300,7300,7300,7300,0
|
|
20231012,171300,184762680,7300,7300,7300,7300,0
|
|
20231012,171200,184762680,7300,7300,7300,7300,0
|
|
20231012,171100,184762680,7300,7300,7300,7300,0
|
|
20231012,171000,184762680,7300,7300,7300,7300,0
|
|
20231012,170900,184762680,7300,7300,7300,7300,0
|
|
20231012,170800,184762680,7300,7300,7300,7300,0
|
|
20231012,170700,184762680,7300,7300,7300,7300,0
|
|
20231012,170600,184762680,7300,7300,7300,7300,0
|
|
20231012,170500,184762680,7300,7300,7300,7300,0
|
|
20231012,170400,184762680,7300,7300,7300,7300,0
|
|
20231012,170300,184762680,7300,7300,7300,7300,0
|
|
20231012,170200,184762680,7300,7300,7300,7300,0
|
|
20231012,170100,184762680,7300,7300,7300,7300,1901
|
|
20231012,170000,184762680,7300,7300,7300,7300,0
|
|
20231012,165900,184762680,7300,7300,7300,7300,0
|
|
20231012,165800,184762680,7300,7300,7300,7300,0
|
|
20231012,165700,184762680,7300,7300,7300,7300,0
|
|
20231012,165600,184762680,7300,7300,7300,7300,0
|
|
20231012,165500,184762680,7300,7300,7300,7300,0
|
|
20231012,165400,184762680,7300,7300,7300,7300,0
|
|
20231012,165300,184762680,7300,7300,7300,7300,0
|
|
20231012,165200,184762680,7300,7300,7300,7300,0
|
|
20231012,165100,184762680,7300,7300,7300,7300,0
|
|
20231012,165000,184762680,7300,7300,7300,7300,0
|
|
20231012,164900,184762680,7300,7300,7300,7300,0
|
|
20231012,164800,184762680,7300,7300,7300,7300,0
|
|
20231012,164700,184762680,7300,7300,7300,7300,0
|
|
20231012,164600,184762680,7300,7300,7300,7300,0
|
|
20231012,164500,184762680,7300,7300,7300,7300,0
|
|
20231012,164400,184762680,7300,7300,7300,7300,0
|
|
20231012,164300,184762680,7300,7300,7300,7300,0
|
|
20231012,164200,184762680,7300,7300,7300,7300,0
|
|
20231012,164100,184762680,7300,7300,7300,7300,0
|
|
20231012,164000,184762680,7300,7300,7300,7300,0
|
|
20231012,163900,184762680,7300,7300,7300,7300,0
|
|
20231012,163800,184762680,7300,7300,7300,7300,0
|
|
20231012,163700,184762680,7300,7300,7300,7300,0
|
|
20231012,163600,184762680,7300,7300,7300,7300,0
|
|
20231012,163500,184762680,7300,7300,7300,7300,0
|
|
20231012,163400,184762680,7300,7300,7300,7300,0
|
|
20231012,163300,184762680,7300,7300,7300,7300,0
|
|
20231012,163200,184762680,7300,7300,7300,7300,0
|
|
20231012,163100,184762680,7300,7300,7300,7300,1901
|
|
20231012,163000,184762680,7300,7300,7300,7300,0
|
|
20231012,162900,184762680,7300,7300,7300,7300,0
|
|
20231012,162800,184762680,7300,7300,7300,7300,0
|
|
20231012,162700,184762680,7300,7300,7300,7300,0
|
|
20231012,162600,184762680,7300,7300,7300,7300,0
|
|
20231012,162500,184762680,7300,7300,7300,7300,0
|
|
20231012,162400,184762680,7300,7300,7300,7300,0
|
|
20231012,162300,184762680,7300,7300,7300,7300,0
|
|
20231012,162200,184762680,7300,7300,7300,7300,0
|
|
20231012,162100,184762680,7300,7300,7300,7300,0
|
|
20231012,162000,184762680,7300,7300,7300,7300,0
|
|
20231012,161900,184762680,7300,7300,7300,7300,0
|
|
20231012,161800,184762680,7300,7300,7300,7300,0
|
|
20231012,161700,184762680,7300,7300,7300,7300,0
|
|
20231012,161600,184762680,7300,7300,7300,7300,0
|
|
20231012,161500,184762680,7300,7300,7300,7300,0
|
|
20231012,161400,184762680,7300,7300,7300,7300,0
|
|
20231012,161300,184762680,7300,7300,7300,7300,0
|
|
20231012,161200,184762680,7300,7300,7300,7300,0
|
|
20231012,161100,184762680,7300,7300,7300,7300,0
|
|
20231012,161000,184762680,7300,7300,7300,7300,0
|
|
20231012,160900,184762680,7300,7300,7300,7300,0
|
|
20231012,160800,184762680,7300,7300,7300,7300,0
|
|
20231012,160700,184762680,7300,7300,7300,7300,0
|
|
20231012,160600,184762680,7300,7300,7300,7300,0
|
|
20231012,160500,184762680,7300,7300,7300,7300,0
|
|
20231012,160400,184762680,7300,7300,7300,7300,0
|
|
20231012,160300,184762680,7300,7300,7300,7300,0
|
|
20231012,160200,184762680,7300,7300,7300,7300,0
|
|
20231012,160100,184762680,7300,7300,7300,7300,1901
|
|
20231012,160000,184762680,7300,7300,7300,7300,0
|
|
20231012,155900,184762680,7300,7300,7300,7300,0
|
|
20231012,155800,184762680,7300,7300,7300,7300,0
|
|
20231012,155700,184762680,7300,7300,7300,7300,0
|
|
20231012,155600,184762680,7300,7300,7300,7300,0
|
|
20231012,155500,184762680,7300,7300,7300,7300,0
|
|
20231012,155400,184762680,7300,7300,7300,7300,0
|
|
20231012,155300,184762680,7300,7300,7300,7300,0
|
|
20231012,155200,184762680,7300,7300,7300,7300,0
|
|
20231012,155100,184762680,7300,7300,7300,7300,0
|
|
20231012,155000,184762680,7300,7300,7300,7300,0
|
|
20231012,154900,184762680,7300,7300,7300,7300,0
|
|
20231012,154800,184762680,7300,7300,7300,7300,0
|
|
20231012,154700,184762680,7300,7300,7300,7300,0
|
|
20231012,154600,184762680,7300,7300,7300,7300,0
|
|
20231012,154500,184762680,7300,7300,7300,7300,0
|
|
20231012,154400,184762680,7300,7300,7300,7300,0
|
|
20231012,154300,184762680,7300,7300,7300,7300,0
|
|
20231012,154200,184762680,7300,7300,7300,7300,0
|
|
20231012,154100,184762680,7300,7300,7300,7300,0
|
|
20231012,154000,184762680,7300,7300,7300,7300,0
|
|
20231012,153900,184762680,7300,7300,7300,7300,0
|
|
20231012,153800,184762680,7300,7300,7300,7300,0
|
|
20231012,153700,184762680,7300,7300,7300,7300,0
|
|
20231012,153600,184762680,7300,7300,7300,7300,0
|
|
20231012,153500,184762680,7300,7300,7300,7300,0
|
|
20231012,153400,184762680,7300,7300,7300,7300,0
|
|
20231012,153300,184762680,7300,7300,7300,7300,0
|
|
20231012,153200,184762680,7300,7300,7300,7300,0
|
|
20231012,153100,184762680,7300,7300,7300,7300,1901
|
|
20231012,153000,184762680,7300,7300,7300,7300,1901
|
|
20231012,152900,170885380,7320,7320,7320,7320,0
|
|
20231012,152800,170885380,7320,7320,7320,7320,0
|
|
20231012,152700,170885380,7320,7320,7320,7320,0
|
|
20231012,152600,170885380,7320,7320,7320,7320,0
|
|
20231012,152500,170885380,7320,7320,7320,7320,0
|
|
20231012,152400,170885380,7320,7320,7320,7320,0
|
|
20231012,152300,170885380,7320,7320,7320,7320,0
|
|
20231012,152200,170885380,7320,7320,7320,7320,0
|
|
20231012,152100,170885380,7320,7320,7320,7320,0
|
|
20231012,152000,170885380,7320,7320,7320,7320,0
|
|
20231012,151900,170885380,7320,7320,7320,7320,2
|
|
20231012,151800,170870740,7320,7320,7320,7320,1
|
|
20231012,151700,170863420,7310,7310,7310,7310,5
|
|
20231012,151600,170826870,7300,7300,7300,7300,0
|
|
20231012,151500,170826870,7300,7310,7310,7300,45
|
|
20231012,151400,170498330,7310,7310,7310,7310,4
|
|
20231012,151300,170469090,7310,7310,7310,7310,64
|
|
20231012,151200,170001250,7310,7310,7310,7310,0
|
|
20231012,151100,170001250,7310,7310,7310,7310,7
|
|
20231012,151000,169950080,7310,7310,7310,7310,0
|
|
20231012,150900,169950080,7310,7310,7310,7310,0
|
|
20231012,150800,169950080,7310,7310,7310,7310,30
|
|
20231012,150700,169730780,7310,7310,7310,7310,1
|
|
20231012,150600,169723470,7290,7290,7290,7290,0
|
|
20231012,150500,169723470,7290,7290,7290,7290,35
|
|
20231012,150400,169468320,7300,7300,7300,7300,0
|
|
20231012,150300,169468320,7300,7300,7300,7300,0
|
|
20231012,150200,169468320,7300,7300,7300,7290,510
|
|
20231012,150100,165745340,7300,7300,7300,7300,10
|
|
20231012,150000,165672340,7310,7300,7310,7300,3
|
|
20231012,145900,165650430,7300,7300,7300,7300,289
|
|
20231012,145800,163540730,7320,7320,7320,7320,11
|
|
20231012,145700,163460210,7320,7320,7320,7320,1
|
|
20231012,145600,163452890,7320,7320,7320,7320,0
|
|
20231012,145500,163452890,7320,7320,7320,7320,11
|
|
20231012,145400,163372370,7320,7320,7320,7320,0
|
|
20231012,145300,163372370,7320,7320,7320,7320,0
|
|
20231012,145200,163372370,7320,7320,7320,7320,1
|
|
20231012,145100,163365050,7290,7290,7290,7290,0
|
|
20231012,145000,163365050,7290,7290,7290,7290,0
|
|
20231012,144900,163365050,7290,7290,7290,7290,0
|
|
20231012,144800,163365050,7290,7290,7290,7290,0
|
|
20231012,144700,163365050,7290,7310,7310,7280,571
|
|
20231012,144600,159195850,7300,7300,7300,7300,0
|
|
20231012,144500,159195850,7300,7300,7300,7300,0
|
|
20231012,144400,159195850,7300,7300,7300,7300,0
|
|
20231012,144300,159195850,7300,7300,7300,7300,0
|
|
20231012,144200,159195850,7300,7300,7300,7300,1
|
|
20231012,144100,159188550,7320,7320,7320,7320,0
|
|
20231012,144000,159188550,7320,7310,7320,7310,40
|
|
20231012,143900,158896130,7300,7300,7300,7300,74
|
|
20231012,143800,158355930,7300,7300,7300,7300,0
|
|
20231012,143700,158355930,7300,7300,7300,7300,0
|
|
20231012,143600,158355930,7300,7300,7300,7300,0
|
|
20231012,143500,158355930,7300,7300,7300,7300,0
|
|
20231012,143400,158355930,7300,7300,7300,7300,0
|
|
20231012,143300,158355930,7300,7300,7300,7300,0
|
|
20231012,143200,158355930,7300,7320,7320,7300,4
|
|
20231012,143100,158326670,7320,7320,7320,7320,13
|
|
20231012,143000,158231510,7320,7320,7320,7320,12
|
|
20231012,142900,158143670,7320,7320,7320,7320,13
|
|
20231012,142800,158048510,7320,7320,7320,7320,45
|
|
20231012,142700,157719110,7320,7320,7320,7280,62
|
|
20231012,142600,157267270,7320,7320,7320,7320,13
|
|
20231012,142500,157172110,7320,7330,7330,7320,12
|
|
20231012,142400,157084190,7330,7280,7330,7280,50
|
|
20231012,142300,156719540,7280,7290,7330,7280,964
|
|
20231012,142200,149685190,7300,7330,7390,7300,4069
|
|
20231012,142100,119671540,7330,7330,7330,7330,31
|
|
20231012,142000,119444310,7320,7330,7340,7320,104
|
|
20231012,141900,118681000,7340,7330,7340,7330,29
|
|
20231012,141800,118468310,7340,7340,7340,7340,0
|
|
20231012,141700,118468310,7340,7340,7340,7340,1
|
|
20231012,141600,118460970,7340,7340,7340,7340,0
|
|
20231012,141500,118460970,7340,7340,7340,7340,0
|
|
20231012,141400,118460970,7340,7340,7340,7340,1
|
|
20231012,141300,118453630,7340,7330,7340,7330,4
|
|
20231012,141200,118424300,7290,7330,7330,7290,6
|
|
20231012,141100,118380480,7310,7310,7310,7310,0
|
|
20231012,141000,118380480,7310,7310,7310,7310,0
|
|
20231012,140900,118380480,7310,7310,7310,7310,30
|
|
20231012,140800,118161180,7310,7310,7310,7310,0
|
|
20231012,140700,118161180,7310,7310,7310,7310,0
|
|
20231012,140600,118161180,7310,7310,7310,7310,0
|
|
20231012,140500,118161180,7310,7310,7310,7310,11
|
|
20231012,140400,118080770,7310,7310,7310,7310,30
|
|
20231012,140300,117861470,7310,7310,7310,7310,0
|
|
20231012,140200,117861470,7310,7310,7310,7310,51
|
|
20231012,140100,117488660,7310,7310,7310,7310,0
|
|
20231012,140000,117488660,7310,7310,7310,7310,0
|
|
20231012,135900,117488660,7310,7310,7310,7310,44
|
|
20231012,135800,117167020,7330,7330,7330,7330,0
|
|
20231012,135700,117167020,7330,7330,7330,7330,15
|
|
20231012,135600,117057070,7330,7330,7330,7330,0
|
|
20231012,135500,117057070,7330,7330,7330,7330,34
|
|
20231012,135400,116807850,7310,7310,7310,7310,12
|
|
20231012,135300,116720130,7330,7330,7330,7330,1
|
|
20231012,135200,116712800,7320,7320,7320,7320,15
|
|
20231012,135100,116603000,7320,7320,7320,7320,109
|
|
20231012,135000,115805120,7310,7310,7310,7310,428
|
|
20231012,134900,112676440,7280,7280,7280,7280,0
|
|
20231012,134800,112676440,7280,7280,7280,7280,0
|
|
20231012,134700,112676440,7280,7280,7280,7280,0
|
|
20231012,134600,112676440,7280,7280,7280,7280,0
|
|
20231012,134500,112676440,7280,7280,7280,7280,1
|
|
20231012,134400,112669160,7310,7310,7310,7310,1
|
|
20231012,134300,112661850,7300,7300,7300,7300,0
|
|
20231012,134200,112661850,7300,7290,7300,7290,183
|
|
20231012,134100,111326070,7280,7280,7280,7280,0
|
|
20231012,134000,111326070,7280,7280,7280,7280,7
|
|
20231012,133900,111275110,7280,7280,7280,7280,0
|
|
20231012,133800,111275110,7280,7280,7280,7280,0
|
|
20231012,133700,111275110,7280,7280,7280,7280,2
|
|
20231012,133600,111260550,7280,7280,7280,7280,0
|
|
20231012,133500,111260550,7280,7280,7280,7280,3
|
|
20231012,133400,111238710,7280,7280,7280,7280,5
|
|
20231012,133300,111202310,7300,7300,7300,7300,0
|
|
20231012,133200,111202310,7300,7300,7300,7300,0
|
|
20231012,133100,111202310,7300,7300,7300,7300,0
|
|
20231012,133000,111202310,7300,7300,7300,7300,0
|
|
20231012,132900,111202310,7300,7300,7300,7300,0
|
|
20231012,132800,111202310,7300,7300,7300,7300,0
|
|
20231012,132700,111202310,7300,7300,7300,7300,0
|
|
20231012,132600,111202310,7300,7300,7300,7300,0
|
|
20231012,132500,111202310,7300,7300,7300,7300,0
|
|
20231012,132400,111202310,7300,7300,7300,7300,0
|
|
20231012,132300,111202310,7300,7300,7300,7300,0
|
|
20231012,132200,111202310,7300,7300,7300,7300,0
|
|
20231012,132100,111202310,7300,7290,7300,7290,50
|
|
20231012,132000,110837320,7290,7280,7290,7280,68
|
|
20231012,131900,110341610,7280,7280,7280,7280,0
|
|
20231012,131800,110341610,7280,7280,7280,7280,0
|
|
20231012,131700,110341610,7280,7280,7280,7280,0
|
|
20231012,131600,110341610,7280,7280,7280,7280,0
|
|
20231012,131500,110341610,7280,7280,7280,7280,10
|
|
20231012,131400,110268810,7280,7280,7280,7280,0
|
|
20231012,131300,110268810,7280,7280,7280,7280,0
|
|
20231012,131200,110268810,7280,7280,7280,7280,0
|
|
20231012,131100,110268810,7280,7280,7280,7280,0
|
|
20231012,131000,110268810,7280,7280,7280,7280,0
|
|
20231012,130900,110268810,7280,7280,7280,7280,0
|
|
20231012,130800,110268810,7280,7280,7280,7280,8
|
|
20231012,130700,110210570,7280,7280,7280,7280,0
|
|
20231012,130600,110210570,7280,7280,7280,7280,0
|
|
20231012,130500,110210570,7280,7280,7280,7280,3
|
|
20231012,130400,110188730,7290,7270,7290,7250,605
|
|
20231012,130300,105801870,7300,7300,7300,7300,0
|
|
20231012,130200,105801870,7300,7310,7310,7300,59
|
|
20231012,130100,105371160,7310,7310,7310,7310,2
|
|
20231012,130000,105356540,7300,7250,7300,7250,122
|
|
20231012,125900,104466940,7300,7300,7300,7300,0
|
|
20231012,125800,104466940,7300,7300,7300,7300,1
|
|
20231012,125700,104459640,7300,7300,7300,7300,1
|
|
20231012,125600,104452340,7300,7300,7300,7300,0
|
|
20231012,125500,104452340,7300,7300,7300,7300,2
|
|
20231012,125400,104437740,7250,7250,7250,7250,2
|
|
20231012,125300,104423240,7250,7250,7250,7250,0
|
|
20231012,125200,104423240,7250,7250,7250,7250,0
|
|
20231012,125100,104423240,7250,7250,7250,7250,0
|
|
20231012,125000,104423240,7250,7290,7290,7250,60
|
|
20231012,124900,103986750,7300,7300,7300,7300,1
|
|
20231012,124800,103979450,7300,7300,7300,7300,0
|
|
20231012,124700,103979450,7300,7310,7310,7300,3
|
|
20231012,124600,103957530,7320,7280,7320,7280,2489
|
|
20231012,124500,85811630,7280,7280,7280,7280,1
|
|
20231012,124400,85804350,7280,7260,7280,7260,753
|
|
20231012,124300,80331870,7240,7250,7250,7240,500
|
|
20231012,124200,76711590,7270,7270,7270,7270,0
|
|
20231012,124100,76711590,7270,7270,7270,7270,0
|
|
20231012,124000,76711590,7270,7270,7270,7270,0
|
|
20231012,123900,76711590,7270,7270,7270,7270,0
|
|
20231012,123800,76711590,7270,7270,7270,7270,0
|
|
20231012,123700,76711590,7270,7270,7270,7270,0
|
|
20231012,123600,76711590,7270,7270,7270,7270,2
|
|
20231012,123500,76697050,7270,7250,7270,7250,1020
|
|
20231012,123400,69297370,7240,7240,7240,7240,0
|
|
20231012,123300,69297370,7240,7240,7240,7240,15
|
|
20231012,123200,69188770,7240,7240,7240,7240,210
|
|
20231012,123100,67668370,7250,7250,7250,7250,0
|
|
20231012,123000,67668370,7250,7250,7250,7250,1
|
|
20231012,122900,67661120,7240,7240,7240,7240,45
|
|
20231012,122800,67335320,7240,7240,7240,7240,0
|
|
20231012,122700,67335320,7240,7240,7240,7240,0
|
|
20231012,122600,67335320,7240,7240,7240,7240,3
|
|
20231012,122500,67313600,7250,7250,7250,7250,0
|
|
20231012,122400,67313600,7250,7250,7250,7250,0
|
|
20231012,122300,67313600,7250,7250,7250,7250,0
|
|
20231012,122200,67313600,7250,7250,7250,7250,0
|
|
20231012,122100,67313600,7250,7250,7250,7250,0
|
|
20231012,122000,67313600,7250,7250,7250,7250,0
|
|
20231012,121900,67313600,7250,7250,7250,7250,0
|
|
20231012,121800,67313600,7250,7250,7250,7250,0
|
|
20231012,121700,67313600,7250,7250,7250,7250,0
|
|
20231012,121600,67313600,7250,7250,7250,7250,0
|
|
20231012,121500,67313600,7250,7250,7250,7250,0
|
|
20231012,121400,67313600,7250,7250,7250,7250,0
|
|
20231012,121300,67313600,7250,7250,7250,7250,0
|
|
20231012,121200,67313600,7250,7250,7250,7250,0
|
|
20231012,121100,67313600,7250,7250,7250,7250,0
|
|
20231012,121000,67313600,7250,7250,7250,7250,0
|
|
20231012,120900,67313600,7250,7250,7250,7250,0
|
|
20231012,120800,67313600,7250,7250,7250,7250,0
|
|
20231012,120700,67313600,7250,7250,7250,7250,0
|
|
20231012,120600,67313600,7250,7250,7250,7250,0
|
|
20231012,120500,67313600,7250,7250,7250,7250,0
|
|
20231012,120400,67313600,7250,7250,7250,7250,0
|
|
20231012,120300,67313600,7250,7250,7250,7250,0
|
|
20231012,120200,67313600,7250,7250,7250,7250,0
|
|
20231012,120100,67313600,7250,7250,7250,7250,1
|
|
20231012,120000,67306350,7250,7250,7250,7250,0
|
|
20231012,115900,67306350,7250,7250,7250,7250,0
|
|
20231012,115800,67306350,7250,7250,7250,7250,0
|
|
20231012,115700,67306350,7250,7250,7250,7250,0
|
|
20231012,115600,67306350,7250,7230,7250,7230,3
|
|
20231012,115500,67284630,7220,7220,7220,7220,24
|
|
20231012,115400,67111350,7220,7220,7220,7220,0
|
|
20231012,115300,67111350,7220,7220,7220,7220,0
|
|
20231012,115200,67111350,7220,7220,7220,7220,0
|
|
20231012,115100,67111350,7220,7220,7220,7220,0
|
|
20231012,115000,67111350,7220,7220,7220,7220,0
|
|
20231012,114900,67111350,7220,7220,7220,7220,24
|
|
20231012,114800,66938070,7160,7160,7160,7160,0
|
|
20231012,114700,66938070,7160,7160,7160,7160,0
|
|
20231012,114600,66938070,7160,7200,7200,7160,671
|
|
20231012,114500,62108770,7240,7240,7240,7240,125
|
|
20231012,114400,61203770,7240,7240,7240,7240,0
|
|
20231012,114300,61203770,7240,7240,7240,7240,0
|
|
20231012,114200,61203770,7240,7240,7240,7240,0
|
|
20231012,114100,61203770,7240,7240,7240,7240,0
|
|
20231012,114000,61203770,7240,7240,7240,7240,0
|
|
20231012,113900,61203770,7240,7240,7240,7240,1
|
|
20231012,113800,61196530,7200,7200,7200,7200,0
|
|
20231012,113700,61196530,7200,7200,7200,7200,0
|
|
20231012,113600,61196530,7200,7200,7200,7200,0
|
|
20231012,113500,61196530,7200,7200,7200,7200,0
|
|
20231012,113400,61196530,7200,7200,7200,7200,0
|
|
20231012,113300,61196530,7200,7200,7200,7200,0
|
|
20231012,113200,61196530,7200,7200,7200,7200,0
|
|
20231012,113100,61196530,7200,7200,7200,7200,0
|
|
20231012,113000,61196530,7200,7200,7200,7200,3
|
|
20231012,112900,61174930,7250,7250,7250,7250,1
|
|
20231012,112800,61167680,7250,7250,7250,7250,0
|
|
20231012,112700,61167680,7250,7250,7250,7250,0
|
|
20231012,112600,61167680,7250,7250,7250,7250,1
|
|
20231012,112500,61160430,7250,7250,7250,7250,5
|
|
20231012,112400,61124180,7250,7240,7250,7200,370
|
|
20231012,112300,58449040,7240,7240,7240,7240,79
|
|
20231012,112200,57877080,7230,7230,7230,7230,0
|
|
20231012,112100,57877080,7230,7230,7230,7230,0
|
|
20231012,112000,57877080,7230,7230,7230,7230,1
|
|
20231012,111900,57869850,7240,7240,7240,7240,0
|
|
20231012,111800,57869850,7240,7240,7240,7240,138
|
|
20231012,111700,56870730,7240,7240,7240,7240,0
|
|
20231012,111600,56870730,7240,7240,7240,7240,0
|
|
20231012,111500,56870730,7240,7240,7240,7240,4
|
|
20231012,111400,56841770,7240,7240,7240,7240,0
|
|
20231012,111300,56841770,7240,7240,7240,7240,0
|
|
20231012,111200,56841770,7240,7240,7240,7240,6
|
|
20231012,111100,56798330,7250,7250,7250,7250,0
|
|
20231012,111000,56798330,7250,7250,7250,7250,0
|
|
20231012,110900,56798330,7250,7250,7250,7250,0
|
|
20231012,110800,56798330,7250,7250,7250,7250,0
|
|
20231012,110700,56798330,7250,7250,7250,7250,5
|
|
20231012,110600,56762080,7230,7230,7230,7230,0
|
|
20231012,110500,56762080,7230,7230,7230,7230,0
|
|
20231012,110400,56762080,7230,7230,7230,7230,1
|
|
20231012,110300,56754850,7240,7240,7240,7240,2
|
|
20231012,110200,56740370,7250,7250,7250,7250,0
|
|
20231012,110100,56740370,7250,7250,7250,7250,1
|
|
20231012,110000,56733120,7250,7250,7250,7250,20
|
|
20231012,105900,56588120,7250,7250,7250,7250,0
|
|
20231012,105800,56588120,7250,7250,7250,7250,1
|
|
20231012,105700,56580870,7260,7260,7260,7260,70
|
|
20231012,105600,56072670,7260,7260,7260,7260,34
|
|
20231012,105500,55825830,7260,7260,7260,7260,1
|
|
20231012,105400,55818570,7250,7250,7250,7250,0
|
|
20231012,105300,55818570,7250,7250,7250,7250,1
|
|
20231012,105200,55811320,7250,7230,7250,7230,464
|
|
20231012,105100,52452140,7240,7230,7240,7230,4
|
|
20231012,105000,52423210,7230,7230,7230,7230,33
|
|
20231012,104900,52184620,7220,7220,7220,7220,121
|
|
20231012,104800,51311000,7220,7210,7220,7210,404
|
|
20231012,104700,48394130,7210,7210,7210,7210,455
|
|
20231012,104600,45113580,7170,7170,7170,7170,200
|
|
20231012,104500,43679580,7210,7210,7210,7210,0
|
|
20231012,104400,43679580,7210,7210,7210,7210,0
|
|
20231012,104300,43679580,7210,7210,7210,7210,54
|
|
20231012,104200,43290240,7210,7210,7210,7210,240
|
|
20231012,104100,41559840,7160,7160,7160,7160,0
|
|
20231012,104000,41559840,7160,7160,7160,7160,373
|
|
20231012,103900,38889160,7160,7180,7180,7160,23
|
|
20231012,103800,38724120,7200,7200,7200,7200,0
|
|
20231012,103700,38724120,7200,7180,7200,7180,184
|
|
20231012,103600,37400400,7200,7200,7200,7200,7
|
|
20231012,103500,37350000,7200,7200,7200,7200,0
|
|
20231012,103400,37350000,7200,7200,7200,7200,0
|
|
20231012,103300,37350000,7200,7200,7200,7200,5
|
|
20231012,103200,37314000,7200,7200,7200,7200,5
|
|
20231012,103100,37278000,7210,7210,7210,7210,15
|
|
20231012,103000,37169850,7210,7210,7210,7210,0
|
|
20231012,102900,37169850,7210,7210,7210,7210,34
|
|
20231012,102800,36924710,7210,7220,7220,7210,171
|
|
20231012,102700,35690100,7180,7180,7180,7180,0
|
|
20231012,102600,35690100,7180,7180,7180,7180,0
|
|
20231012,102500,35690100,7180,7220,7220,7180,2
|
|
20231012,102400,35675700,7230,7230,7230,7230,0
|
|
20231012,102300,35675700,7230,7230,7230,7230,1
|
|
20231012,102200,35668470,7160,7160,7160,7160,0
|
|
20231012,102100,35668470,7160,7160,7160,7160,0
|
|
20231012,102000,35668470,7160,7160,7160,7160,0
|
|
20231012,101900,35668470,7160,7160,7160,7160,0
|
|
20231012,101800,35668470,7160,7160,7160,7160,0
|
|
20231012,101700,35668470,7160,7210,7250,7160,207
|
|
20231012,101600,34169330,7200,7180,7200,7180,247
|
|
20231012,101500,32391950,7200,7200,7200,7200,0
|
|
20231012,101400,32391950,7200,7190,7200,7190,200
|
|
20231012,101300,30953940,7180,7180,7180,7180,10
|
|
20231012,101200,30882140,7180,7180,7180,7180,0
|
|
20231012,101100,30882140,7180,7180,7180,7180,0
|
|
20231012,101000,30882140,7180,7180,7180,7180,0
|
|
20231012,100900,30882140,7180,7180,7180,7180,34
|
|
20231012,100800,30638020,7140,7140,7140,7140,10
|
|
20231012,100700,30566620,7140,7140,7140,7140,0
|
|
20231012,100600,30566620,7140,7140,7140,7140,0
|
|
20231012,100500,30566620,7140,7170,7170,7140,250
|
|
20231012,100400,28775080,7170,7170,7170,7170,15
|
|
20231012,100300,28667530,7170,7170,7170,7170,43
|
|
20231012,100200,28359220,7170,7170,7170,7170,0
|
|
20231012,100100,28359220,7170,7170,7170,7170,0
|
|
20231012,100000,28359220,7170,7170,7170,7170,354
|
|
20231012,095900,25821040,7180,7150,7180,7150,360
|
|
20231012,095800,23237150,7140,7140,7140,7140,8
|
|
20231012,095700,23180030,7170,7170,7170,7170,0
|
|
20231012,095600,23180030,7170,7160,7170,7160,40
|
|
20231012,095500,22893300,7170,7170,7170,7170,0
|
|
20231012,095400,22893300,7170,7170,7170,7170,0
|
|
20231012,095300,22893300,7170,7170,7170,7170,0
|
|
20231012,095200,22893300,7170,7170,7170,7170,0
|
|
20231012,095100,22893300,7170,7170,7170,7170,220
|
|
20231012,095000,21315900,7170,7170,7170,7170,702
|
|
20231012,094900,16282560,7150,7150,7150,7150,0
|
|
20231012,094800,16282560,7150,7150,7150,7150,0
|
|
20231012,094700,16282560,7150,7150,7150,7150,0
|
|
20231012,094600,16282560,7150,7150,7150,7150,30
|
|
20231012,094500,16068060,7170,7170,7170,7170,0
|
|
20231012,094400,16068060,7170,7170,7170,7170,0
|
|
20231012,094300,16068060,7170,7170,7170,7170,0
|
|
20231012,094200,16068060,7170,7170,7170,7170,0
|
|
20231012,094100,16068060,7170,7170,7170,7170,0
|
|
20231012,094000,16068060,7170,7170,7170,7170,0
|
|
20231012,093900,16068060,7170,7170,7170,7170,0
|
|
20231012,093800,16068060,7170,7170,7170,7170,0
|
|
20231012,093700,16068060,7170,7170,7170,7170,255
|
|
20231012,093600,14239710,7130,7130,7130,7130,25
|
|
20231012,093500,14061460,7150,7150,7150,7150,8
|
|
20231012,093400,14004260,7140,7150,7150,7140,69
|
|
20231012,093300,13511580,7160,7160,7160,7160,52
|
|
20231012,093200,13139260,7170,7170,7170,7170,3
|
|
20231012,093100,13117750,7170,7170,7170,7170,0
|
|
20231012,093000,13117750,7170,7170,7170,7170,15
|
|
20231012,092900,13010200,7150,7150,7150,7150,29
|
|
20231012,092800,12802850,7150,7150,7150,7150,0
|
|
20231012,092700,12802850,7150,7150,7150,7150,0
|
|
20231012,092600,12802850,7150,7150,7150,7150,21
|
|
20231012,092500,12652700,7160,7160,7160,7160,2
|
|
20231012,092400,12638380,7160,7170,7170,7070,845
|
|
20231012,092300,6630070,7170,7150,7170,7150,65
|
|
20231012,092200,6164160,7070,7150,7150,7070,506
|
|
20231012,092100,2577440,7100,7100,7100,7100,11
|
|
20231012,092000,2499340,7160,7160,7160,7160,0
|
|
20231012,091900,2499340,7160,7160,7160,7160,0
|
|
20231012,091800,2499340,7160,7160,7160,7160,0
|
|
20231012,091700,2499340,7160,7160,7160,7160,1
|
|
20231012,091600,2492180,7170,7170,7170,7170,44
|
|
20231012,091500,2176700,7170,7170,7170,7170,0
|
|
20231012,091400,2176700,7170,7170,7170,7170,0
|
|
20231012,091300,2176700,7170,7170,7170,7170,0
|
|
20231012,091200,2176700,7170,7170,7170,7170,1
|
|
20231012,091100,2169530,7100,7100,7100,7100,0
|
|
20231012,091000,2169530,7100,7110,7110,7100,50
|
|
20231012,090900,1814470,7190,7190,7190,7190,0
|
|
20231012,090800,1814470,7190,7190,7190,7190,0
|
|
20231012,090700,1814470,7190,7190,7190,7190,0
|
|
20231012,090600,1814470,7190,7190,7190,7190,1
|
|
20231012,090500,1807280,7180,7180,7180,7180,10
|
|
20231012,090400,1735480,7140,7140,7140,7140,105
|
|
20231012,090300,985780,7050,7050,7050,7050,0
|
|
20231012,090200,985780,7050,7050,7050,7050,0
|
|
20231012,090100,985780,7050,7050,7050,7050,0
|
|
20231012,090000,985780,7050,7040,7050,7040,140
|