642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,193900,168705820,7150,7150,7150,7150,1138
|
|
20231012,193800,168705820,7150,7150,7150,7150,0
|
|
20231012,193700,168705820,7150,7150,7150,7150,0
|
|
20231012,193600,168705820,7150,7150,7150,7150,0
|
|
20231012,193500,168705820,7150,7150,7150,7150,0
|
|
20231012,193400,168705820,7150,7150,7150,7150,0
|
|
20231012,193300,168705820,7150,7150,7150,7150,0
|
|
20231012,193200,168705820,7150,7150,7150,7150,0
|
|
20231012,193100,168705820,7150,7150,7150,7150,0
|
|
20231012,193000,168705820,7150,7150,7150,7150,0
|
|
20231012,192900,168705820,7150,7150,7150,7150,0
|
|
20231012,192800,168705820,7150,7150,7150,7150,0
|
|
20231012,192700,168705820,7150,7150,7150,7150,0
|
|
20231012,192600,168705820,7150,7150,7150,7150,0
|
|
20231012,192500,168705820,7150,7150,7150,7150,0
|
|
20231012,192400,168705820,7150,7150,7150,7150,0
|
|
20231012,192300,168705820,7150,7150,7150,7150,0
|
|
20231012,192200,168705820,7150,7150,7150,7150,0
|
|
20231012,192100,168705820,7150,7150,7150,7150,0
|
|
20231012,192000,168705820,7150,7150,7150,7150,0
|
|
20231012,191900,168705820,7150,7150,7150,7150,0
|
|
20231012,191800,168705820,7150,7150,7150,7150,0
|
|
20231012,191700,168705820,7150,7150,7150,7150,0
|
|
20231012,191600,168705820,7150,7150,7150,7150,0
|
|
20231012,191500,168705820,7150,7150,7150,7150,0
|
|
20231012,191400,168705820,7150,7150,7150,7150,0
|
|
20231012,191300,168705820,7150,7150,7150,7150,0
|
|
20231012,191200,168705820,7150,7150,7150,7150,0
|
|
20231012,191100,168705820,7150,7150,7150,7150,0
|
|
20231012,191000,168705820,7150,7150,7150,7150,0
|
|
20231012,190900,168705820,7150,7150,7150,7150,1138
|
|
20231012,190800,168705820,7150,7150,7150,7150,0
|
|
20231012,190700,168705820,7150,7150,7150,7150,0
|
|
20231012,190600,168705820,7150,7150,7150,7150,0
|
|
20231012,190500,168705820,7150,7150,7150,7150,0
|
|
20231012,190400,168705820,7150,7150,7150,7150,0
|
|
20231012,190300,168705820,7150,7150,7150,7150,0
|
|
20231012,190200,168705820,7150,7150,7150,7150,0
|
|
20231012,190100,168705820,7150,7150,7150,7150,0
|
|
20231012,190000,168705820,7150,7150,7150,7150,0
|
|
20231012,185900,168705820,7150,7150,7150,7150,0
|
|
20231012,185800,168705820,7150,7150,7150,7150,0
|
|
20231012,185700,168705820,7150,7150,7150,7150,0
|
|
20231012,185600,168705820,7150,7150,7150,7150,0
|
|
20231012,185500,168705820,7150,7150,7150,7150,0
|
|
20231012,185400,168705820,7150,7150,7150,7150,0
|
|
20231012,185300,168705820,7150,7150,7150,7150,0
|
|
20231012,185200,168705820,7150,7150,7150,7150,0
|
|
20231012,185100,168705820,7150,7150,7150,7150,0
|
|
20231012,185000,168705820,7150,7150,7150,7150,0
|
|
20231012,184900,168705820,7150,7150,7150,7150,0
|
|
20231012,184800,168705820,7150,7150,7150,7150,0
|
|
20231012,184700,168705820,7150,7150,7150,7150,0
|
|
20231012,184600,168705820,7150,7150,7150,7150,0
|
|
20231012,184500,168705820,7150,7150,7150,7150,0
|
|
20231012,184400,168705820,7150,7150,7150,7150,0
|
|
20231012,184300,168705820,7150,7150,7150,7150,0
|
|
20231012,184200,168705820,7150,7150,7150,7150,0
|
|
20231012,184100,168705820,7150,7150,7150,7150,0
|
|
20231012,184000,168705820,7150,7150,7150,7150,0
|
|
20231012,183900,168705820,7150,7150,7150,7150,1138
|
|
20231012,183800,168705820,7150,7150,7150,7150,0
|
|
20231012,183700,168705820,7150,7150,7150,7150,0
|
|
20231012,183600,168705820,7150,7150,7150,7150,0
|
|
20231012,183500,168705820,7150,7150,7150,7150,0
|
|
20231012,183400,168705820,7150,7150,7150,7150,0
|
|
20231012,183300,168705820,7150,7150,7150,7150,0
|
|
20231012,183200,168705820,7150,7150,7150,7150,0
|
|
20231012,183100,168705820,7150,7150,7150,7150,0
|
|
20231012,183000,168705820,7150,7150,7150,7150,0
|
|
20231012,182900,168705820,7150,7150,7150,7150,0
|
|
20231012,182800,168705820,7150,7150,7150,7150,0
|
|
20231012,182700,168705820,7150,7150,7150,7150,0
|
|
20231012,182600,168705820,7150,7150,7150,7150,0
|
|
20231012,182500,168705820,7150,7150,7150,7150,0
|
|
20231012,182400,168705820,7150,7150,7150,7150,0
|
|
20231012,182300,168705820,7150,7150,7150,7150,0
|
|
20231012,182200,168705820,7150,7150,7150,7150,0
|
|
20231012,182100,168705820,7150,7150,7150,7150,0
|
|
20231012,182000,168705820,7150,7150,7150,7150,0
|
|
20231012,181900,168705820,7150,7150,7150,7150,0
|
|
20231012,181800,168705820,7150,7150,7150,7150,0
|
|
20231012,181700,168705820,7150,7150,7150,7150,0
|
|
20231012,181600,168705820,7150,7150,7150,7150,0
|
|
20231012,181500,168705820,7150,7150,7150,7150,0
|
|
20231012,181400,168705820,7150,7150,7150,7150,0
|
|
20231012,181300,168705820,7150,7150,7150,7150,0
|
|
20231012,181200,168705820,7150,7150,7150,7150,0
|
|
20231012,181100,168705820,7150,7150,7150,7150,0
|
|
20231012,181000,168705820,7150,7150,7150,7150,0
|
|
20231012,180900,168705820,7150,7150,7150,7150,1138
|
|
20231012,180800,168705820,7150,7150,7150,7150,0
|
|
20231012,180700,168705820,7150,7150,7150,7150,0
|
|
20231012,180600,168705820,7150,7150,7150,7150,0
|
|
20231012,180500,168705820,7150,7150,7150,7150,0
|
|
20231012,180400,168705820,7150,7150,7150,7150,0
|
|
20231012,180300,168705820,7150,7150,7150,7150,0
|
|
20231012,180200,168705820,7150,7150,7150,7150,0
|
|
20231012,180100,168705820,7150,7150,7150,7150,0
|
|
20231012,180000,168705820,7150,7150,7150,7150,0
|
|
20231012,175900,168705820,7150,7150,7150,7150,0
|
|
20231012,175800,168705820,7150,7150,7150,7150,0
|
|
20231012,175700,168705820,7150,7150,7150,7150,0
|
|
20231012,175600,168705820,7150,7150,7150,7150,0
|
|
20231012,175500,168705820,7150,7150,7150,7150,0
|
|
20231012,175400,168705820,7150,7150,7150,7150,0
|
|
20231012,175300,168705820,7150,7150,7150,7150,0
|
|
20231012,175200,168705820,7150,7150,7150,7150,0
|
|
20231012,175100,168705820,7150,7150,7150,7150,0
|
|
20231012,175000,168705820,7150,7150,7150,7150,0
|
|
20231012,174900,168705820,7150,7150,7150,7150,0
|
|
20231012,174800,168705820,7150,7150,7150,7150,0
|
|
20231012,174700,168705820,7150,7150,7150,7150,0
|
|
20231012,174600,168705820,7150,7150,7150,7150,0
|
|
20231012,174500,168705820,7150,7150,7150,7150,0
|
|
20231012,174400,168705820,7150,7150,7150,7150,0
|
|
20231012,174300,168705820,7150,7150,7150,7150,0
|
|
20231012,174200,168705820,7150,7150,7150,7150,0
|
|
20231012,174100,168705820,7150,7150,7150,7150,0
|
|
20231012,174000,168705820,7150,7150,7150,7150,0
|
|
20231012,173900,168705820,7150,7150,7150,7150,1138
|
|
20231012,173800,168705820,7150,7150,7150,7150,0
|
|
20231012,173700,168705820,7150,7150,7150,7150,0
|
|
20231012,173600,168705820,7150,7150,7150,7150,0
|
|
20231012,173500,168705820,7150,7150,7150,7150,0
|
|
20231012,173400,168705820,7150,7150,7150,7150,0
|
|
20231012,173300,168705820,7150,7150,7150,7150,0
|
|
20231012,173200,168705820,7150,7150,7150,7150,0
|
|
20231012,173100,168705820,7150,7150,7150,7150,0
|
|
20231012,173000,168705820,7150,7150,7150,7150,0
|
|
20231012,172900,168705820,7150,7150,7150,7150,0
|
|
20231012,172800,168705820,7150,7150,7150,7150,0
|
|
20231012,172700,168705820,7150,7150,7150,7150,0
|
|
20231012,172600,168705820,7150,7150,7150,7150,0
|
|
20231012,172500,168705820,7150,7150,7150,7150,0
|
|
20231012,172400,168705820,7150,7150,7150,7150,0
|
|
20231012,172300,168705820,7150,7150,7150,7150,0
|
|
20231012,172200,168705820,7150,7150,7150,7150,0
|
|
20231012,172100,168705820,7150,7150,7150,7150,0
|
|
20231012,172000,168705820,7150,7150,7150,7150,0
|
|
20231012,171900,168705820,7150,7150,7150,7150,0
|
|
20231012,171800,168705820,7150,7150,7150,7150,0
|
|
20231012,171700,168705820,7150,7150,7150,7150,0
|
|
20231012,171600,168705820,7150,7150,7150,7150,0
|
|
20231012,171500,168705820,7150,7150,7150,7150,0
|
|
20231012,171400,168705820,7150,7150,7150,7150,0
|
|
20231012,171300,168705820,7150,7150,7150,7150,0
|
|
20231012,171200,168705820,7150,7150,7150,7150,0
|
|
20231012,171100,168705820,7150,7150,7150,7150,0
|
|
20231012,171000,168705820,7150,7150,7150,7150,0
|
|
20231012,170900,168705820,7150,7150,7150,7150,1138
|
|
20231012,170800,168705820,7150,7150,7150,7150,0
|
|
20231012,170700,168705820,7150,7150,7150,7150,0
|
|
20231012,170600,168705820,7150,7150,7150,7150,0
|
|
20231012,170500,168705820,7150,7150,7150,7150,0
|
|
20231012,170400,168705820,7150,7150,7150,7150,0
|
|
20231012,170300,168705820,7150,7150,7150,7150,0
|
|
20231012,170200,168705820,7150,7150,7150,7150,0
|
|
20231012,170100,168705820,7150,7150,7150,7150,0
|
|
20231012,170000,168705820,7150,7150,7150,7150,0
|
|
20231012,165900,168705820,7150,7150,7150,7150,0
|
|
20231012,165800,168705820,7150,7150,7150,7150,0
|
|
20231012,165700,168705820,7150,7150,7150,7150,0
|
|
20231012,165600,168705820,7150,7150,7150,7150,0
|
|
20231012,165500,168705820,7150,7150,7150,7150,0
|
|
20231012,165400,168705820,7150,7150,7150,7150,0
|
|
20231012,165300,168705820,7150,7150,7150,7150,0
|
|
20231012,165200,168705820,7150,7150,7150,7150,0
|
|
20231012,165100,168705820,7150,7150,7150,7150,0
|
|
20231012,165000,168705820,7150,7150,7150,7150,0
|
|
20231012,164900,168705820,7150,7150,7150,7150,0
|
|
20231012,164800,168705820,7150,7150,7150,7150,0
|
|
20231012,164700,168705820,7150,7150,7150,7150,0
|
|
20231012,164600,168705820,7150,7150,7150,7150,0
|
|
20231012,164500,168705820,7150,7150,7150,7150,0
|
|
20231012,164400,168705820,7150,7150,7150,7150,0
|
|
20231012,164300,168705820,7150,7150,7150,7150,0
|
|
20231012,164200,168705820,7150,7150,7150,7150,0
|
|
20231012,164100,168705820,7150,7150,7150,7150,0
|
|
20231012,164000,168705820,7150,7150,7150,7150,0
|
|
20231012,163900,168705820,7150,7150,7150,7150,1138
|
|
20231012,163800,168705820,7150,7150,7150,7150,0
|
|
20231012,163700,168705820,7150,7150,7150,7150,0
|
|
20231012,163600,168705820,7150,7150,7150,7150,0
|
|
20231012,163500,168705820,7150,7150,7150,7150,0
|
|
20231012,163400,168705820,7150,7150,7150,7150,0
|
|
20231012,163300,168705820,7150,7150,7150,7150,0
|
|
20231012,163200,168705820,7150,7150,7150,7150,0
|
|
20231012,163100,168705820,7150,7150,7150,7150,0
|
|
20231012,163000,168705820,7150,7150,7150,7150,0
|
|
20231012,162900,168705820,7150,7150,7150,7150,0
|
|
20231012,162800,168705820,7150,7150,7150,7150,0
|
|
20231012,162700,168705820,7150,7150,7150,7150,0
|
|
20231012,162600,168705820,7150,7150,7150,7150,0
|
|
20231012,162500,168705820,7150,7150,7150,7150,0
|
|
20231012,162400,168705820,7150,7150,7150,7150,0
|
|
20231012,162300,168705820,7150,7150,7150,7150,0
|
|
20231012,162200,168705820,7150,7150,7150,7150,0
|
|
20231012,162100,168705820,7150,7150,7150,7150,0
|
|
20231012,162000,168705820,7150,7150,7150,7150,0
|
|
20231012,161900,168705820,7150,7150,7150,7150,0
|
|
20231012,161800,168705820,7150,7150,7150,7150,0
|
|
20231012,161700,168705820,7150,7150,7150,7150,0
|
|
20231012,161600,168705820,7150,7150,7150,7150,0
|
|
20231012,161500,168705820,7150,7150,7150,7150,0
|
|
20231012,161400,168705820,7150,7150,7150,7150,0
|
|
20231012,161300,168705820,7150,7150,7150,7150,0
|
|
20231012,161200,168705820,7150,7150,7150,7150,0
|
|
20231012,161100,168705820,7150,7150,7150,7150,0
|
|
20231012,161000,168705820,7150,7150,7150,7150,0
|
|
20231012,160900,168705820,7150,7150,7150,7150,1138
|
|
20231012,160800,168705820,7150,7150,7150,7150,0
|
|
20231012,160700,168705820,7150,7150,7150,7150,0
|
|
20231012,160600,168705820,7150,7150,7150,7150,0
|
|
20231012,160500,168705820,7150,7150,7150,7150,0
|
|
20231012,160400,168705820,7150,7150,7150,7150,0
|
|
20231012,160300,168705820,7150,7150,7150,7150,0
|
|
20231012,160200,168705820,7150,7150,7150,7150,0
|
|
20231012,160100,168705820,7150,7150,7150,7150,0
|
|
20231012,160000,168705820,7150,7150,7150,7150,0
|
|
20231012,155900,168705820,7150,7150,7150,7150,0
|
|
20231012,155800,168705820,7150,7150,7150,7150,0
|
|
20231012,155700,168705820,7150,7150,7150,7150,0
|
|
20231012,155600,168705820,7150,7150,7150,7150,0
|
|
20231012,155500,168705820,7150,7150,7150,7150,0
|
|
20231012,155400,168705820,7150,7150,7150,7150,0
|
|
20231012,155300,168705820,7150,7150,7150,7150,0
|
|
20231012,155200,168705820,7150,7150,7150,7150,0
|
|
20231012,155100,168705820,7150,7150,7150,7150,0
|
|
20231012,155000,168705820,7150,7150,7150,7150,0
|
|
20231012,154900,168705820,7150,7150,7150,7150,0
|
|
20231012,154800,168705820,7150,7150,7150,7150,0
|
|
20231012,154700,168705820,7150,7150,7150,7150,0
|
|
20231012,154600,168705820,7150,7150,7150,7150,0
|
|
20231012,154500,168705820,7150,7150,7150,7150,0
|
|
20231012,154400,168705820,7150,7150,7150,7150,0
|
|
20231012,154300,168705820,7150,7150,7150,7150,0
|
|
20231012,154200,168705820,7150,7150,7150,7150,0
|
|
20231012,154100,168705820,7150,7150,7150,7150,0
|
|
20231012,154000,168705820,7150,7150,7150,7150,0
|
|
20231012,153900,168705820,7150,7150,7150,7150,1138
|
|
20231012,153800,168705820,7150,7150,7150,7150,0
|
|
20231012,153700,168705820,7150,7150,7150,7150,0
|
|
20231012,153600,168705820,7150,7150,7150,7150,0
|
|
20231012,153500,168705820,7150,7150,7150,7150,0
|
|
20231012,153400,168705820,7150,7150,7150,7150,0
|
|
20231012,153300,168705820,7150,7150,7150,7150,0
|
|
20231012,153200,168705820,7150,7150,7150,7150,0
|
|
20231012,153100,168705820,7150,7150,7150,7150,0
|
|
20231012,153000,168705820,7150,7150,7150,7150,1138
|
|
20231012,152900,160569120,7150,7150,7150,7150,0
|
|
20231012,152800,160569120,7150,7150,7150,7150,0
|
|
20231012,152700,160569120,7150,7150,7150,7150,0
|
|
20231012,152600,160569120,7150,7150,7150,7150,0
|
|
20231012,152500,160569120,7150,7150,7150,7150,0
|
|
20231012,152400,160569120,7150,7150,7150,7150,0
|
|
20231012,152300,160569120,7150,7150,7150,7150,0
|
|
20231012,152200,160569120,7150,7150,7150,7150,0
|
|
20231012,152100,160569120,7150,7150,7150,7150,0
|
|
20231012,152000,160569120,7150,7150,7150,7150,0
|
|
20231012,151900,160569120,7150,7140,7150,7140,36
|
|
20231012,151800,160312000,7150,7150,7160,7150,337
|
|
20231012,151700,157902400,7150,7150,7150,7150,8
|
|
20231012,151600,157845200,7140,7130,7140,7130,445
|
|
20231012,151500,154667940,7130,7140,7140,7130,23
|
|
20231012,151400,154503730,7140,7140,7140,7140,8
|
|
20231012,151300,154446610,7140,7140,7140,7120,11
|
|
20231012,151200,154368110,7130,7130,7130,7130,6
|
|
20231012,151100,154325330,7140,7140,7140,7140,8
|
|
20231012,151000,154268210,7130,7130,7130,7130,2
|
|
20231012,150900,154253950,7140,7130,7140,7130,184
|
|
20231012,150800,152941960,7130,7130,7130,7130,8
|
|
20231012,150700,152884920,7140,7130,7140,7130,107
|
|
20231012,150600,152121920,7130,7130,7130,7130,0
|
|
20231012,150500,152121920,7130,7130,7130,7130,29
|
|
20231012,150400,151915150,7130,7130,7130,7130,8
|
|
20231012,150300,151858110,7130,7130,7130,7130,8
|
|
20231012,150200,151801070,7130,7130,7130,7130,8
|
|
20231012,150100,151744030,7130,7130,7130,7130,19
|
|
20231012,150000,151608560,7120,7120,7120,7120,6
|
|
20231012,145900,151565840,7120,7120,7120,7120,8
|
|
20231012,145800,151508880,7120,7130,7130,7120,29
|
|
20231012,145700,151302320,7130,7130,7130,7130,0
|
|
20231012,145600,151302320,7130,7130,7130,7130,7
|
|
20231012,145500,151252410,7130,7130,7130,7130,8
|
|
20231012,145400,151195370,7130,7130,7130,7130,8
|
|
20231012,145300,151138330,7120,7120,7120,7120,0
|
|
20231012,145200,151138330,7120,7120,7120,7120,55
|
|
20231012,145100,150746730,7120,7120,7120,7120,58
|
|
20231012,145000,150333770,7120,7120,7120,7120,32
|
|
20231012,144900,150105930,7120,7120,7120,7120,0
|
|
20231012,144800,150105930,7120,7120,7120,7120,5
|
|
20231012,144700,150070330,7120,7120,7120,7120,9
|
|
20231012,144600,150006250,7100,7100,7100,7100,0
|
|
20231012,144500,150006250,7100,7110,7110,7100,43
|
|
20231012,144400,149700870,7100,7100,7100,7100,28
|
|
20231012,144300,149502070,7120,7120,7120,7120,101
|
|
20231012,144200,148782950,7110,7110,7110,7110,0
|
|
20231012,144100,148782950,7110,7110,7110,7110,31
|
|
20231012,144000,148562540,7120,7120,7120,7120,0
|
|
20231012,143900,148562540,7120,7120,7120,7120,658
|
|
20231012,143800,143877580,7120,7120,7120,7120,0
|
|
20231012,143700,143877580,7120,7120,7120,7120,0
|
|
20231012,143600,143877580,7120,7120,7120,7120,653
|
|
20231012,143500,139228220,7050,7120,7120,7050,351
|
|
20231012,143400,136746180,7130,7130,7130,7130,8
|
|
20231012,143300,136689140,7120,7120,7120,7120,9
|
|
20231012,143200,136625060,7130,7130,7130,7130,15
|
|
20231012,143100,136518110,7120,7120,7120,7120,100
|
|
20231012,143000,135806110,7120,7120,7120,7120,154
|
|
20231012,142900,134709630,7120,7120,7120,7120,110
|
|
20231012,142800,133926430,7110,7120,7120,7110,8
|
|
20231012,142700,133869480,7120,7120,7120,7120,8
|
|
20231012,142600,133812520,7130,7130,7130,7130,186
|
|
20231012,142500,132486340,7120,7120,7120,7120,72
|
|
20231012,142400,131973700,7120,7100,7120,7100,798
|
|
20231012,142300,126294250,7100,7100,7100,7100,0
|
|
20231012,142200,126294250,7100,7100,7100,7100,0
|
|
20231012,142100,126294250,7100,7090,7100,7090,216
|
|
20231012,142000,124760810,7100,7100,7100,7100,25
|
|
20231012,141900,124583310,7100,7090,7100,7090,16
|
|
20231012,141800,124469860,7090,7090,7090,7090,0
|
|
20231012,141700,124469860,7090,7090,7090,7090,0
|
|
20231012,141600,124469860,7090,7090,7090,7090,33
|
|
20231012,141500,124235890,7050,7050,7050,7050,0
|
|
20231012,141400,124235890,7050,7050,7050,7050,0
|
|
20231012,141300,124235890,7050,7050,7050,7050,0
|
|
20231012,141200,124235890,7050,7100,7100,7040,954
|
|
20231012,141100,117493780,7110,7110,7110,7110,29
|
|
20231012,141000,117287590,7110,7110,7110,7110,0
|
|
20231012,140900,117287590,7110,7110,7120,7110,72
|
|
20231012,140800,116775660,7120,7110,7120,7110,18
|
|
20231012,140700,116647670,7110,7110,7110,7110,22
|
|
20231012,140600,116491250,7110,7110,7110,7110,0
|
|
20231012,140500,116491250,7110,7110,7110,7110,0
|
|
20231012,140400,116491250,7110,7070,7110,7070,2184
|
|
20231012,140300,100990000,7070,7080,7080,7070,35
|
|
20231012,140200,100742470,7080,7080,7080,7080,7
|
|
20231012,140100,100692910,7080,7080,7080,7080,8
|
|
20231012,140000,100636270,7090,7090,7090,7090,0
|
|
20231012,135900,100636270,7090,7090,7090,7080,11
|
|
20231012,135800,100558360,7090,7080,7090,7080,11
|
|
20231012,135700,100480450,7080,7080,7080,7080,0
|
|
20231012,135600,100480450,7080,7080,7080,7080,73
|
|
20231012,135500,99963610,7090,7090,7090,7090,8
|
|
20231012,135400,99906890,7090,7090,7090,7090,37
|
|
20231012,135300,99644560,7090,7090,7090,7090,0
|
|
20231012,135200,99644560,7090,7090,7090,7090,8
|
|
20231012,135100,99587840,7080,7080,7080,7080,0
|
|
20231012,135000,99587840,7080,7090,7090,7080,15
|
|
20231012,134900,99481570,7090,7090,7090,7090,8
|
|
20231012,134800,99424850,7090,7090,7090,7090,0
|
|
20231012,134700,99424850,7090,7090,7090,7090,8
|
|
20231012,134600,99368130,7090,7090,7090,7090,7
|
|
20231012,134500,99318500,7080,7080,7080,7080,0
|
|
20231012,134400,99318500,7080,7080,7080,7080,2
|
|
20231012,134300,99304340,7080,7080,7080,7080,8
|
|
20231012,134200,99247700,7080,7080,7080,7080,8
|
|
20231012,134100,99191060,7080,7090,7100,7080,13
|
|
20231012,134000,99098850,7100,7090,7100,7090,9
|
|
20231012,133900,99035030,7070,7090,7090,7070,51
|
|
20231012,133800,98674440,7090,7090,7090,7090,15
|
|
20231012,133700,98568090,7090,7090,7090,7090,60
|
|
20231012,133600,98142690,7090,7090,7090,7090,41
|
|
20231012,133500,97852000,7090,7090,7090,7090,0
|
|
20231012,133400,97852000,7090,7090,7090,7090,15
|
|
20231012,133300,97745650,7090,7090,7090,7090,0
|
|
20231012,133200,97745650,7090,7090,7090,7090,35
|
|
20231012,133100,97497500,7090,7090,7090,7090,0
|
|
20231012,133000,97497500,7090,7090,7090,7090,0
|
|
20231012,132900,97497500,7090,7090,7090,7090,15
|
|
20231012,132800,97391150,7100,7100,7100,7100,336
|
|
20231012,132700,95005550,7100,7080,7100,7080,9
|
|
20231012,132600,94941810,7080,7080,7080,7080,9
|
|
20231012,132500,94878090,7100,7090,7100,7090,9
|
|
20231012,132400,94814270,7090,7090,7090,7090,7
|
|
20231012,132300,94764640,7090,7090,7090,7090,8
|
|
20231012,132200,94707920,7100,7100,7100,7100,0
|
|
20231012,132100,94707920,7100,7090,7100,7090,67
|
|
20231012,132000,94232880,7090,7090,7090,7090,16
|
|
20231012,131900,94119440,7090,7090,7090,7090,0
|
|
20231012,131800,94119440,7090,7070,7090,7070,1595
|
|
20231012,131700,82837250,7070,7070,7070,7070,8
|
|
20231012,131600,82780690,7070,7070,7070,7070,7
|
|
20231012,131500,82731200,7060,7060,7060,7060,8
|
|
20231012,131400,82674720,7070,7070,7070,7070,155
|
|
20231012,131300,81578870,7070,7070,7070,7070,0
|
|
20231012,131200,81578870,7070,7070,7070,7070,0
|
|
20231012,131100,81578870,7070,7070,7070,7070,16
|
|
20231012,131000,81465750,7060,7060,7060,7060,0
|
|
20231012,130900,81465750,7060,7060,7060,7060,0
|
|
20231012,130800,81465750,7060,7060,7060,7060,87
|
|
20231012,130700,80851530,7070,7060,7070,7060,9
|
|
20231012,130600,80787910,7070,7070,7070,7070,8
|
|
20231012,130500,80731350,7060,7060,7060,7060,7
|
|
20231012,130400,80681930,7070,7070,7070,7070,17
|
|
20231012,130300,80561740,7070,7070,7070,7070,7
|
|
20231012,130200,80512250,7070,7070,7070,7070,8
|
|
20231012,130100,80455690,7080,7070,7080,7060,218
|
|
20231012,130000,78916300,7070,7080,7080,7070,27
|
|
20231012,125900,78725170,7070,7070,7070,7070,22
|
|
20231012,125800,78569630,7080,7080,7080,7080,8
|
|
20231012,125700,78512990,7070,7080,7080,7070,27
|
|
20231012,125600,78321840,7080,7080,7080,7080,0
|
|
20231012,125500,78321840,7080,7080,7080,7080,7
|
|
20231012,125400,78272280,7080,7080,7080,7080,8
|
|
20231012,125300,78215640,7070,7080,7080,7070,9
|
|
20231012,125200,78151930,7080,7080,7080,7080,4
|
|
20231012,125100,78123610,7080,7080,7080,7080,3
|
|
20231012,125000,78102370,7080,7080,7080,7080,8
|
|
20231012,124900,78045730,7080,7080,7080,7080,8
|
|
20231012,124800,77989090,7080,7080,7080,7080,0
|
|
20231012,124700,77989090,7080,7090,7090,7080,11
|
|
20231012,124600,77911180,7080,7080,7080,7080,7
|
|
20231012,124500,77861620,7090,7080,7090,7080,9
|
|
20231012,124400,77797890,7090,7080,7090,7080,16
|
|
20231012,124300,77684600,7090,7090,7090,7090,30
|
|
20231012,124200,77471900,7080,7080,7080,7080,0
|
|
20231012,124100,77471900,7080,7080,7080,7080,16
|
|
20231012,124000,77358620,7090,7090,7090,7090,0
|
|
20231012,123900,77358620,7090,7080,7090,7080,201
|
|
20231012,123800,75935530,7070,7060,7100,7060,394
|
|
20231012,123700,73152120,7070,7070,7070,7070,0
|
|
20231012,123600,73152120,7070,7060,7070,7060,13
|
|
20231012,123500,73060290,7050,7060,7060,7050,8
|
|
20231012,123400,73003820,7070,7070,7070,7070,1
|
|
20231012,123300,72996750,7060,7060,7060,7060,8
|
|
20231012,123200,72940270,7070,7070,7070,7070,39
|
|
20231012,123100,72664540,7060,7060,7060,7060,7
|
|
20231012,123000,72615120,7080,7080,7080,7080,0
|
|
20231012,122900,72615120,7080,7080,7080,7080,8
|
|
20231012,122800,72558480,7090,7090,7090,7090,1
|
|
20231012,122700,72551390,7060,7060,7060,7060,0
|
|
20231012,122600,72551390,7060,7060,7060,7060,0
|
|
20231012,122500,72551390,7060,7060,7060,7060,1
|
|
20231012,122400,72544330,7060,7060,7060,7060,0
|
|
20231012,122300,72544330,7060,7060,7060,7060,136
|
|
20231012,122200,71584170,7060,7050,7060,7050,243
|
|
20231012,122100,69870890,7060,7060,7060,7060,116
|
|
20231012,122000,69051930,7090,7090,7090,7090,0
|
|
20231012,121900,69051930,7090,7090,7090,7090,0
|
|
20231012,121800,69051930,7090,7090,7090,7090,0
|
|
20231012,121700,69051930,7090,7070,7090,7070,11
|
|
20231012,121600,68973960,7070,7070,7070,7070,189
|
|
20231012,121500,67637730,7070,7070,7070,7070,11
|
|
20231012,121400,67559960,7070,7070,7070,7070,0
|
|
20231012,121300,67559960,7070,7070,7070,7070,0
|
|
20231012,121200,67559960,7070,7070,7070,7070,25
|
|
20231012,121100,67383210,7070,7070,7070,7070,276
|
|
20231012,121000,65431890,7070,7070,7070,7070,50
|
|
20231012,120900,65078390,7100,7100,7100,7100,0
|
|
20231012,120800,65078390,7100,7100,7100,7100,0
|
|
20231012,120700,65078390,7100,7100,7100,7100,38
|
|
20231012,120600,64808590,7080,7080,7080,7080,0
|
|
20231012,120500,64808590,7080,7080,7080,7080,0
|
|
20231012,120400,64808590,7080,7080,7080,7080,0
|
|
20231012,120300,64808590,7080,7080,7080,7080,0
|
|
20231012,120200,64808590,7080,7080,7080,7080,1
|
|
20231012,120100,64801510,7100,7100,7100,7100,0
|
|
20231012,120000,64801510,7100,7100,7100,7100,14
|
|
20231012,115900,64702110,7100,7100,7100,7100,18
|
|
20231012,115800,64574310,7070,7070,7070,7070,0
|
|
20231012,115700,64574310,7070,7070,7070,7070,2
|
|
20231012,115600,64560170,7100,7100,7100,7100,2
|
|
20231012,115500,64545970,7070,7070,7070,7070,31
|
|
20231012,115400,64326800,7100,7100,7100,7100,2
|
|
20231012,115300,64312600,7100,7100,7100,7100,150
|
|
20231012,115200,63247600,7100,7060,7100,7060,163
|
|
20231012,115100,62096300,7070,7070,7070,7070,305
|
|
20231012,115000,59939950,7100,7100,7100,7080,12
|
|
20231012,114900,59854950,7070,7100,7100,7070,2
|
|
20231012,114800,59840780,7070,7070,7070,7070,0
|
|
20231012,114700,59840780,7070,7070,7070,7070,0
|
|
20231012,114600,59840780,7070,7070,7070,7070,131
|
|
20231012,114500,58914610,7070,7070,7070,7070,199
|
|
20231012,114400,57507680,7080,7080,7080,7080,0
|
|
20231012,114300,57507680,7080,7080,7080,7080,0
|
|
20231012,114200,57507680,7080,7080,7080,7080,6
|
|
20231012,114100,57465200,7080,7080,7080,7080,20
|
|
20231012,114000,57323600,7080,7080,7080,7080,0
|
|
20231012,113900,57323600,7080,7080,7080,7080,0
|
|
20231012,113800,57323600,7080,7080,7080,7080,0
|
|
20231012,113700,57323600,7080,7080,7080,7080,0
|
|
20231012,113600,57323600,7080,7080,7080,7080,1
|
|
20231012,113500,57316520,7080,7080,7080,7080,0
|
|
20231012,113400,57316520,7080,7080,7080,7080,0
|
|
20231012,113300,57316520,7080,7080,7080,7080,0
|
|
20231012,113200,57316520,7080,7080,7080,7080,0
|
|
20231012,113100,57316520,7080,7080,7080,7080,4
|
|
20231012,113000,57288200,7080,7080,7080,7080,0
|
|
20231012,112900,57288200,7080,7080,7080,7080,2
|
|
20231012,112800,57274040,7070,7070,7070,7070,0
|
|
20231012,112700,57274040,7070,7070,7070,7070,2
|
|
20231012,112600,57259900,7100,7100,7100,7100,0
|
|
20231012,112500,57259900,7100,7100,7100,7100,0
|
|
20231012,112400,57259900,7100,7100,7100,7100,0
|
|
20231012,112300,57259900,7100,7100,7100,7100,0
|
|
20231012,112200,57259900,7100,7100,7100,7100,0
|
|
20231012,112100,57259900,7100,7100,7100,7100,0
|
|
20231012,112000,57259900,7100,7100,7100,7100,0
|
|
20231012,111900,57259900,7100,7100,7100,7100,10
|
|
20231012,111800,57188900,7100,7100,7100,7100,0
|
|
20231012,111700,57188900,7100,7100,7100,7100,0
|
|
20231012,111600,57188900,7100,7100,7100,7100,2
|
|
20231012,111500,57174700,7100,7100,7100,7100,0
|
|
20231012,111400,57174700,7100,7100,7100,7100,0
|
|
20231012,111300,57174700,7100,7100,7100,7100,0
|
|
20231012,111200,57174700,7100,7070,7100,7060,401
|
|
20231012,111100,54340770,7070,7070,7070,7070,29
|
|
20231012,111000,54135740,7080,7090,7090,7080,6
|
|
20231012,110900,54093210,7090,7100,7100,7090,2
|
|
20231012,110800,54079020,7100,7100,7100,7100,0
|
|
20231012,110700,54079020,7100,7100,7100,7100,0
|
|
20231012,110600,54079020,7100,7100,7100,7100,0
|
|
20231012,110500,54079020,7100,7080,7100,7080,984
|
|
20231012,110400,47112040,7080,7080,7080,7080,1
|
|
20231012,110300,47104960,7100,7100,7100,7100,23
|
|
20231012,110200,46941660,7080,7080,7080,7080,0
|
|
20231012,110100,46941660,7080,7080,7080,7080,1
|
|
20231012,110000,46934580,7080,7080,7080,7080,0
|
|
20231012,105900,46934580,7080,7080,7080,7080,0
|
|
20231012,105800,46934580,7080,7080,7080,7080,1
|
|
20231012,105700,46927500,7070,7090,7090,7070,28
|
|
20231012,105600,46729180,7090,7090,7090,7090,0
|
|
20231012,105500,46729180,7090,7090,7090,7090,0
|
|
20231012,105400,46729180,7090,7090,7090,7090,0
|
|
20231012,105300,46729180,7090,7090,7090,7090,0
|
|
20231012,105200,46729180,7090,7090,7090,7090,0
|
|
20231012,105100,46729180,7090,7090,7090,7090,0
|
|
20231012,105000,46729180,7090,7090,7090,7090,51
|
|
20231012,104900,46367590,7100,7100,7100,7100,0
|
|
20231012,104800,46367590,7100,7100,7100,7100,0
|
|
20231012,104700,46367590,7100,7100,7100,7100,0
|
|
20231012,104600,46367590,7100,7100,7100,7100,0
|
|
20231012,104500,46367590,7100,7100,7100,7100,0
|
|
20231012,104400,46367590,7100,7100,7100,7100,0
|
|
20231012,104300,46367590,7100,7100,7100,7100,0
|
|
20231012,104200,46367590,7100,7100,7100,7100,0
|
|
20231012,104100,46367590,7100,7100,7100,7100,0
|
|
20231012,104000,46367590,7100,7100,7100,7100,0
|
|
20231012,103900,46367590,7100,7100,7100,7100,0
|
|
20231012,103800,46367590,7100,7100,7100,7100,0
|
|
20231012,103700,46367590,7100,7120,7120,7100,2
|
|
20231012,103600,46353370,7090,7090,7090,7090,0
|
|
20231012,103500,46353370,7090,7090,7090,7090,35
|
|
20231012,103400,46105220,7090,7090,7090,7090,0
|
|
20231012,103300,46105220,7090,7090,7090,7090,0
|
|
20231012,103200,46105220,7090,7090,7090,7090,0
|
|
20231012,103100,46105220,7090,7090,7090,7090,0
|
|
20231012,103000,46105220,7090,7090,7090,7090,0
|
|
20231012,102900,46105220,7090,7090,7090,7090,15
|
|
20231012,102800,45998870,7070,7070,7070,7070,0
|
|
20231012,102700,45998870,7070,7070,7070,7070,1
|
|
20231012,102600,45991800,7080,7080,7080,7080,0
|
|
20231012,102500,45991800,7080,7080,7080,7080,0
|
|
20231012,102400,45991800,7080,7080,7080,7080,2
|
|
20231012,102300,45977640,7080,7080,7080,7080,28
|
|
20231012,102200,45779400,7070,7070,7070,7070,30
|
|
20231012,102100,45567300,7060,7060,7060,7060,0
|
|
20231012,102000,45567300,7060,7060,7060,7060,0
|
|
20231012,101900,45567300,7060,7060,7060,7060,50
|
|
20231012,101800,45214300,7060,7060,7060,7060,0
|
|
20231012,101700,45214300,7060,7060,7060,7060,0
|
|
20231012,101600,45214300,7060,7120,7120,7060,603
|
|
20231012,101500,40948840,7100,7100,7100,7100,10
|
|
20231012,101400,40877840,7120,7120,7120,7120,0
|
|
20231012,101300,40877840,7120,7120,7120,7120,0
|
|
20231012,101200,40877840,7120,7120,7120,7120,0
|
|
20231012,101100,40877840,7120,7120,7120,7120,0
|
|
20231012,101000,40877840,7120,7120,7120,7120,0
|
|
20231012,100900,40877840,7120,7120,7120,7120,0
|
|
20231012,100800,40877840,7120,7120,7120,7120,0
|
|
20231012,100700,40877840,7120,7120,7120,7120,100
|
|
20231012,100600,40165840,7120,7120,7120,7120,0
|
|
20231012,100500,40165840,7120,7120,7120,7120,0
|
|
20231012,100400,40165840,7120,7120,7120,7120,30
|
|
20231012,100300,39952240,7120,7120,7120,7120,10
|
|
20231012,100200,39881040,7070,7070,7070,7070,0
|
|
20231012,100100,39881040,7070,7070,7070,7070,0
|
|
20231012,100000,39881040,7070,7070,7070,7070,0
|
|
20231012,095900,39881040,7070,7070,7070,7070,0
|
|
20231012,095800,39881040,7070,7070,7070,7070,3
|
|
20231012,095700,39859830,7130,7130,7130,7130,0
|
|
20231012,095600,39859830,7130,7130,7130,7130,0
|
|
20231012,095500,39859830,7130,7130,7130,7130,0
|
|
20231012,095400,39859830,7130,7130,7130,7130,0
|
|
20231012,095300,39859830,7130,7130,7130,7130,0
|
|
20231012,095200,39859830,7130,7130,7130,7130,20
|
|
20231012,095100,39717230,7130,7130,7130,7130,39
|
|
20231012,095000,39439160,7070,7070,7070,7070,0
|
|
20231012,094900,39439160,7070,7070,7070,7070,0
|
|
20231012,094800,39439160,7070,7070,7070,7070,0
|
|
20231012,094700,39439160,7070,7070,7070,7070,0
|
|
20231012,094600,39439160,7070,7100,7100,7070,20
|
|
20231012,094500,39297560,7140,7140,7140,7140,0
|
|
20231012,094400,39297560,7140,7140,7140,7140,15
|
|
20231012,094300,39190460,7140,7140,7140,7140,1
|
|
20231012,094200,39183320,7140,7130,7140,7130,282
|
|
20231012,094100,37172650,7080,7080,7080,7080,0
|
|
20231012,094000,37172650,7080,7080,7080,7080,100
|
|
20231012,093900,36464650,7110,7100,7110,7100,456
|
|
20231012,093800,33222810,7090,7090,7100,7090,32
|
|
20231012,093700,32995690,7070,7070,7070,7070,0
|
|
20231012,093600,32995690,7070,7070,7070,7070,0
|
|
20231012,093500,32995690,7070,7070,7070,7070,130
|
|
20231012,093400,32076590,7100,7060,7100,7060,119
|
|
20231012,093300,31236410,7060,7060,7060,7060,0
|
|
20231012,093200,31236410,7060,7070,7070,7060,308
|
|
20231012,093100,29059850,7060,7060,7060,7060,0
|
|
20231012,093000,29059850,7060,7060,7100,7060,51
|
|
20231012,092900,28699430,7100,7100,7100,7100,0
|
|
20231012,092800,28699430,7100,7100,7100,7100,0
|
|
20231012,092700,28699430,7100,7100,7100,7100,1
|
|
20231012,092600,28692330,7060,7080,7080,7050,984
|
|
20231012,092500,21743860,7090,7090,7090,7090,32
|
|
20231012,092400,21516980,7090,7080,7090,7080,9
|
|
20231012,092300,21453250,7070,7070,7090,7070,364
|
|
20231012,092200,18879570,7090,7080,7090,7080,6
|
|
20231012,092100,18837080,7080,7070,7080,7070,81
|
|
20231012,092000,18264400,7070,7070,7090,7070,94
|
|
20231012,091900,17599700,7040,7080,7080,7040,7
|
|
20231012,091800,17550180,7040,7100,7100,7040,716
|
|
20231012,091700,12493050,7070,7120,7120,7070,130
|
|
20231012,091600,11571290,7140,7140,7140,7140,1
|
|
20231012,091500,11564150,7140,7100,7140,7100,6
|
|
20231012,091400,11521450,7100,7100,7100,7100,44
|
|
20231012,091300,11209050,7100,7070,7100,7070,32
|
|
20231012,091200,10981880,7070,7070,7070,7050,292
|
|
20231012,091100,8919930,7070,7070,7070,7070,2
|
|
20231012,091000,8905790,7080,7090,7130,7080,35
|
|
20231012,090900,8657430,7040,7080,7080,7040,70
|
|
20231012,090800,8163340,7080,7080,7080,7080,0
|
|
20231012,090700,8163340,7080,7080,7080,7080,52
|
|
20231012,090600,7795180,7150,7140,7150,7140,50
|
|
20231012,090500,7437750,7090,7050,7090,7050,248
|
|
20231012,090400,5682530,7050,7050,7050,7050,0
|
|
20231012,090300,5682530,7050,7060,7060,7050,545
|
|
20231012,090200,1839780,7060,7080,7080,7060,52
|
|
20231012,090100,1472540,7080,7150,7150,7080,47
|
|
20231012,090000,1138380,7080,7070,7080,7070,161
|