578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183500,30642990,11390,11390,11390,11390,13
|
|
20231006,183400,30642990,11390,11390,11390,11390,0
|
|
20231006,183300,30642990,11390,11390,11390,11390,0
|
|
20231006,183200,30642990,11390,11390,11390,11390,0
|
|
20231006,183100,30642990,11390,11390,11390,11390,0
|
|
20231006,183000,30642990,11390,11390,11390,11390,0
|
|
20231006,182900,30642990,11390,11390,11390,11390,0
|
|
20231006,182800,30642990,11390,11390,11390,11390,0
|
|
20231006,182700,30642990,11390,11390,11390,11390,0
|
|
20231006,182600,30642990,11390,11390,11390,11390,0
|
|
20231006,182500,30642990,11390,11390,11390,11390,0
|
|
20231006,182400,30642990,11390,11390,11390,11390,0
|
|
20231006,182300,30642990,11390,11390,11390,11390,0
|
|
20231006,182200,30642990,11390,11390,11390,11390,0
|
|
20231006,182100,30642990,11390,11390,11390,11390,0
|
|
20231006,182000,30642990,11390,11390,11390,11390,0
|
|
20231006,181900,30642990,11390,11390,11390,11390,0
|
|
20231006,181800,30642990,11390,11390,11390,11390,0
|
|
20231006,181700,30642990,11390,11390,11390,11390,0
|
|
20231006,181600,30642990,11390,11390,11390,11390,0
|
|
20231006,181500,30642990,11390,11390,11390,11390,0
|
|
20231006,181400,30642990,11390,11390,11390,11390,0
|
|
20231006,181300,30642990,11390,11390,11390,11390,0
|
|
20231006,181200,30642990,11390,11390,11390,11390,0
|
|
20231006,181100,30642990,11390,11390,11390,11390,0
|
|
20231006,181000,30642990,11390,11390,11390,11390,0
|
|
20231006,180900,30642990,11390,11390,11390,11390,0
|
|
20231006,180800,30642990,11390,11390,11390,11390,0
|
|
20231006,180700,30642990,11390,11390,11390,11390,0
|
|
20231006,180600,30642990,11390,11390,11390,11390,0
|
|
20231006,180500,30642990,11390,11390,11390,11390,13
|
|
20231006,180400,30642990,11390,11390,11390,11390,0
|
|
20231006,180300,30642990,11390,11390,11390,11390,0
|
|
20231006,180200,30642990,11390,11390,11390,11390,0
|
|
20231006,180100,30642990,11390,11390,11390,11390,0
|
|
20231006,180000,30642990,11390,11390,11390,11390,0
|
|
20231006,175900,30642990,11390,11390,11390,11390,0
|
|
20231006,175800,30642990,11390,11390,11390,11390,0
|
|
20231006,175700,30642990,11390,11390,11390,11390,0
|
|
20231006,175600,30642990,11390,11390,11390,11390,0
|
|
20231006,175500,30642990,11390,11390,11390,11390,0
|
|
20231006,175400,30642990,11390,11390,11390,11390,0
|
|
20231006,175300,30642990,11390,11390,11390,11390,0
|
|
20231006,175200,30642990,11390,11390,11390,11390,0
|
|
20231006,175100,30642990,11390,11390,11390,11390,0
|
|
20231006,175000,30642990,11390,11390,11390,11390,0
|
|
20231006,174900,30642990,11390,11390,11390,11390,0
|
|
20231006,174800,30642990,11390,11390,11390,11390,0
|
|
20231006,174700,30642990,11390,11390,11390,11390,0
|
|
20231006,174600,30642990,11390,11390,11390,11390,0
|
|
20231006,174500,30642990,11390,11390,11390,11390,0
|
|
20231006,174400,30642990,11390,11390,11390,11390,0
|
|
20231006,174300,30642990,11390,11390,11390,11390,0
|
|
20231006,174200,30642990,11390,11390,11390,11390,0
|
|
20231006,174100,30642990,11390,11390,11390,11390,0
|
|
20231006,174000,30642990,11390,11390,11390,11390,0
|
|
20231006,173900,30642990,11390,11390,11390,11390,0
|
|
20231006,173800,30642990,11390,11390,11390,11390,0
|
|
20231006,173700,30642990,11390,11390,11390,11390,0
|
|
20231006,173600,30642990,11390,11390,11390,11390,0
|
|
20231006,173500,30642990,11390,11390,11390,11390,13
|
|
20231006,173400,30642990,11390,11390,11390,11390,0
|
|
20231006,173300,30642990,11390,11390,11390,11390,0
|
|
20231006,173200,30642990,11390,11390,11390,11390,0
|
|
20231006,173100,30642990,11390,11390,11390,11390,0
|
|
20231006,173000,30642990,11390,11390,11390,11390,0
|
|
20231006,172900,30642990,11390,11390,11390,11390,0
|
|
20231006,172800,30642990,11390,11390,11390,11390,0
|
|
20231006,172700,30642990,11390,11390,11390,11390,0
|
|
20231006,172600,30642990,11390,11390,11390,11390,0
|
|
20231006,172500,30642990,11390,11390,11390,11390,0
|
|
20231006,172400,30642990,11390,11390,11390,11390,0
|
|
20231006,172300,30642990,11390,11390,11390,11390,0
|
|
20231006,172200,30642990,11390,11390,11390,11390,0
|
|
20231006,172100,30642990,11390,11390,11390,11390,0
|
|
20231006,172000,30642990,11390,11390,11390,11390,0
|
|
20231006,171900,30642990,11390,11390,11390,11390,0
|
|
20231006,171800,30642990,11390,11390,11390,11390,0
|
|
20231006,171700,30642990,11390,11390,11390,11390,0
|
|
20231006,171600,30642990,11390,11390,11390,11390,0
|
|
20231006,171500,30642990,11390,11390,11390,11390,0
|
|
20231006,171400,30642990,11390,11390,11390,11390,0
|
|
20231006,171300,30642990,11390,11390,11390,11390,0
|
|
20231006,171200,30642990,11390,11390,11390,11390,0
|
|
20231006,171100,30642990,11390,11390,11390,11390,0
|
|
20231006,171000,30642990,11390,11390,11390,11390,0
|
|
20231006,170900,30642990,11390,11390,11390,11390,0
|
|
20231006,170800,30642990,11390,11390,11390,11390,0
|
|
20231006,170700,30642990,11390,11390,11390,11390,0
|
|
20231006,170600,30642990,11390,11390,11390,11390,0
|
|
20231006,170500,30642990,11390,11390,11390,11390,13
|
|
20231006,170400,30642990,11390,11390,11390,11390,0
|
|
20231006,170300,30642990,11390,11390,11390,11390,0
|
|
20231006,170200,30642990,11390,11390,11390,11390,0
|
|
20231006,170100,30642990,11390,11390,11390,11390,0
|
|
20231006,170000,30642990,11390,11390,11390,11390,0
|
|
20231006,165900,30642990,11390,11390,11390,11390,0
|
|
20231006,165800,30642990,11390,11390,11390,11390,0
|
|
20231006,165700,30642990,11390,11390,11390,11390,0
|
|
20231006,165600,30642990,11390,11390,11390,11390,0
|
|
20231006,165500,30642990,11390,11390,11390,11390,0
|
|
20231006,165400,30642990,11390,11390,11390,11390,0
|
|
20231006,165300,30642990,11390,11390,11390,11390,0
|
|
20231006,165200,30642990,11390,11390,11390,11390,0
|
|
20231006,165100,30642990,11390,11390,11390,11390,0
|
|
20231006,165000,30642990,11390,11390,11390,11390,0
|
|
20231006,164900,30642990,11390,11390,11390,11390,0
|
|
20231006,164800,30642990,11390,11390,11390,11390,0
|
|
20231006,164700,30642990,11390,11390,11390,11390,0
|
|
20231006,164600,30642990,11390,11390,11390,11390,0
|
|
20231006,164500,30642990,11390,11390,11390,11390,0
|
|
20231006,164400,30642990,11390,11390,11390,11390,0
|
|
20231006,164300,30642990,11390,11390,11390,11390,0
|
|
20231006,164200,30642990,11390,11390,11390,11390,0
|
|
20231006,164100,30642990,11390,11390,11390,11390,0
|
|
20231006,164000,30642990,11390,11390,11390,11390,0
|
|
20231006,163900,30642990,11390,11390,11390,11390,0
|
|
20231006,163800,30642990,11390,11390,11390,11390,0
|
|
20231006,163700,30642990,11390,11390,11390,11390,0
|
|
20231006,163600,30642990,11390,11390,11390,11390,0
|
|
20231006,163500,30642990,11390,11390,11390,11390,13
|
|
20231006,163400,30642990,11390,11390,11390,11390,0
|
|
20231006,163300,30642990,11390,11390,11390,11390,0
|
|
20231006,163200,30642990,11390,11390,11390,11390,0
|
|
20231006,163100,30642990,11390,11390,11390,11390,0
|
|
20231006,163000,30642990,11390,11390,11390,11390,0
|
|
20231006,162900,30642990,11390,11390,11390,11390,0
|
|
20231006,162800,30642990,11390,11390,11390,11390,0
|
|
20231006,162700,30642990,11390,11390,11390,11390,0
|
|
20231006,162600,30642990,11390,11390,11390,11390,0
|
|
20231006,162500,30642990,11390,11390,11390,11390,0
|
|
20231006,162400,30642990,11390,11390,11390,11390,0
|
|
20231006,162300,30642990,11390,11390,11390,11390,0
|
|
20231006,162200,30642990,11390,11390,11390,11390,0
|
|
20231006,162100,30642990,11390,11390,11390,11390,0
|
|
20231006,162000,30642990,11390,11390,11390,11390,0
|
|
20231006,161900,30642990,11390,11390,11390,11390,0
|
|
20231006,161800,30642990,11390,11390,11390,11390,0
|
|
20231006,161700,30642990,11390,11390,11390,11390,0
|
|
20231006,161600,30642990,11390,11390,11390,11390,0
|
|
20231006,161500,30642990,11390,11390,11390,11390,0
|
|
20231006,161400,30642990,11390,11390,11390,11390,0
|
|
20231006,161300,30642990,11390,11390,11390,11390,0
|
|
20231006,161200,30642990,11390,11390,11390,11390,0
|
|
20231006,161100,30642990,11390,11390,11390,11390,0
|
|
20231006,161000,30642990,11390,11390,11390,11390,0
|
|
20231006,160900,30642990,11390,11390,11390,11390,0
|
|
20231006,160800,30642990,11390,11390,11390,11390,0
|
|
20231006,160700,30642990,11390,11390,11390,11390,0
|
|
20231006,160600,30642990,11390,11390,11390,11390,0
|
|
20231006,160500,30642990,11390,11390,11390,11390,13
|
|
20231006,160400,30642990,11390,11390,11390,11390,0
|
|
20231006,160300,30642990,11390,11390,11390,11390,0
|
|
20231006,160200,30642990,11390,11390,11390,11390,0
|
|
20231006,160100,30642990,11390,11390,11390,11390,0
|
|
20231006,160000,30642990,11390,11390,11390,11390,0
|
|
20231006,155900,30642990,11390,11390,11390,11390,0
|
|
20231006,155800,30642990,11390,11390,11390,11390,0
|
|
20231006,155700,30642990,11390,11390,11390,11390,0
|
|
20231006,155600,30642990,11390,11390,11390,11390,0
|
|
20231006,155500,30642990,11390,11390,11390,11390,0
|
|
20231006,155400,30642990,11390,11390,11390,11390,0
|
|
20231006,155300,30642990,11390,11390,11390,11390,0
|
|
20231006,155200,30642990,11390,11390,11390,11390,0
|
|
20231006,155100,30642990,11390,11390,11390,11390,0
|
|
20231006,155000,30642990,11390,11390,11390,11390,0
|
|
20231006,154900,30642990,11390,11390,11390,11390,0
|
|
20231006,154800,30642990,11390,11390,11390,11390,0
|
|
20231006,154700,30642990,11390,11390,11390,11390,0
|
|
20231006,154600,30642990,11390,11390,11390,11390,0
|
|
20231006,154500,30642990,11390,11390,11390,11390,0
|
|
20231006,154400,30642990,11390,11390,11390,11390,0
|
|
20231006,154300,30642990,11390,11390,11390,11390,0
|
|
20231006,154200,30642990,11390,11390,11390,11390,0
|
|
20231006,154100,30642990,11390,11390,11390,11390,0
|
|
20231006,154000,30642990,11390,11390,11390,11390,0
|
|
20231006,153900,30642990,11390,11390,11390,11390,0
|
|
20231006,153800,30642990,11390,11390,11390,11390,0
|
|
20231006,153700,30642990,11390,11390,11390,11390,0
|
|
20231006,153600,30642990,11390,11390,11390,11390,0
|
|
20231006,153500,30642990,11390,11390,11390,11390,13
|
|
20231006,153400,30642990,11390,11390,11390,11390,0
|
|
20231006,153300,30642990,11390,11390,11390,11390,0
|
|
20231006,153200,30642990,11390,11390,11390,11390,0
|
|
20231006,153100,30642990,11390,11390,11390,11390,0
|
|
20231006,153000,30642990,11390,11390,11390,11390,13
|
|
20231006,152900,30494920,11380,11380,11380,11380,0
|
|
20231006,152800,30494920,11380,11380,11380,11380,0
|
|
20231006,152700,30494920,11380,11380,11380,11380,0
|
|
20231006,152600,30494920,11380,11380,11380,11380,0
|
|
20231006,152500,30494920,11380,11380,11380,11380,0
|
|
20231006,152400,30494920,11380,11380,11380,11380,0
|
|
20231006,152300,30494920,11380,11380,11380,11380,0
|
|
20231006,152200,30494920,11380,11380,11380,11380,0
|
|
20231006,152100,30494920,11380,11380,11380,11380,0
|
|
20231006,152000,30494920,11380,11380,11380,11380,0
|
|
20231006,151900,30494920,11380,11380,11380,11380,0
|
|
20231006,151800,30494920,11380,11390,11390,11310,4
|
|
20231006,151700,30449450,11380,11380,11380,11310,7
|
|
20231006,151600,30369860,11310,11330,11330,11310,5
|
|
20231006,151500,30313290,11310,11310,11310,11310,0
|
|
20231006,151400,30313290,11310,11310,11310,11310,0
|
|
20231006,151300,30313290,11310,11330,11330,11310,2
|
|
20231006,151200,30290650,11310,11310,11310,11310,0
|
|
20231006,151100,30290650,11310,11330,11330,11310,8
|
|
20231006,151000,30200150,11310,11310,11310,11310,1
|
|
20231006,150900,30188840,11380,11380,11380,11380,0
|
|
20231006,150800,30188840,11380,11380,11380,11380,0
|
|
20231006,150700,30188840,11380,11380,11380,11380,0
|
|
20231006,150600,30188840,11380,11380,11380,11380,0
|
|
20231006,150500,30188840,11380,11380,11380,11380,0
|
|
20231006,150400,30188840,11380,11380,11380,11380,0
|
|
20231006,150300,30188840,11380,11380,11380,11380,0
|
|
20231006,150200,30188840,11380,11380,11380,11380,0
|
|
20231006,150100,30188840,11380,11380,11380,11380,0
|
|
20231006,150000,30188840,11380,11380,11380,11380,1
|
|
20231006,145900,30177460,11330,11330,11330,11330,1
|
|
20231006,145800,30166130,11320,11320,11320,11320,0
|
|
20231006,145700,30166130,11320,11320,11320,11320,0
|
|
20231006,145600,30166130,11320,11320,11320,11320,0
|
|
20231006,145500,30166130,11320,11320,11320,11320,0
|
|
20231006,145400,30166130,11320,11370,11380,11320,5
|
|
20231006,145300,30109320,11280,11330,11390,11270,41
|
|
20231006,145200,29644910,11320,11340,11340,11320,6
|
|
20231006,145100,29576890,11330,11330,11330,11330,0
|
|
20231006,145000,29576890,11330,11330,11330,11330,5
|
|
20231006,144900,29520240,11310,11310,11310,11310,0
|
|
20231006,144800,29520240,11310,11310,11310,11310,1
|
|
20231006,144700,29508930,11280,11280,11280,11280,0
|
|
20231006,144600,29508930,11280,11280,11280,11280,0
|
|
20231006,144500,29508930,11280,11280,11280,11280,0
|
|
20231006,144400,29508930,11280,11280,11280,11280,0
|
|
20231006,144300,29508930,11280,11300,11300,11280,61
|
|
20231006,144200,28819690,11280,11290,11290,11280,70
|
|
20231006,144100,28029430,11280,11280,11280,11280,0
|
|
20231006,144000,28029430,11280,11290,11290,11280,6
|
|
20231006,143900,27961700,11280,11300,11300,11280,94
|
|
20231006,143800,26900170,11310,11310,11310,11310,1
|
|
20231006,143700,26888860,11300,11300,11300,11300,0
|
|
20231006,143600,26888860,11300,11320,11320,11300,66
|
|
20231006,143500,26142440,11330,11330,11330,11330,0
|
|
20231006,143400,26142440,11330,11330,11330,11330,0
|
|
20231006,143300,26142440,11330,11330,11330,11330,0
|
|
20231006,143200,26142440,11330,11330,11330,11330,1
|
|
20231006,143100,26131110,11320,11320,11320,11320,0
|
|
20231006,143000,26131110,11320,11320,11320,11320,0
|
|
20231006,142900,26131110,11320,11320,11320,11320,1
|
|
20231006,142800,26119790,11320,11320,11320,11320,0
|
|
20231006,142700,26119790,11320,11320,11320,11320,1
|
|
20231006,142600,26108470,11310,11310,11310,11310,0
|
|
20231006,142500,26108470,11310,11310,11310,11310,49
|
|
20231006,142400,25554280,11310,11310,11310,11310,0
|
|
20231006,142300,25554280,11310,11310,11310,11310,0
|
|
20231006,142200,25554280,11310,11310,11310,11310,0
|
|
20231006,142100,25554280,11310,11310,11310,11310,1
|
|
20231006,142000,25542970,11310,11310,11310,11310,0
|
|
20231006,141900,25542970,11310,11310,11310,11310,3
|
|
20231006,141800,25509040,11310,11310,11310,11310,0
|
|
20231006,141700,25509040,11310,11310,11310,11310,0
|
|
20231006,141600,25509040,11310,11310,11310,11310,1
|
|
20231006,141500,25497730,11290,11290,11290,11290,0
|
|
20231006,141400,25497730,11290,11290,11290,11290,11
|
|
20231006,141300,25373540,11290,11290,11290,11290,0
|
|
20231006,141200,25373540,11290,11290,11290,11290,0
|
|
20231006,141100,25373540,11290,11290,11290,11290,0
|
|
20231006,141000,25373540,11290,11290,11290,11290,1
|
|
20231006,140900,25362250,11270,11260,11280,11260,146
|
|
20231006,140800,23716890,11270,11270,11270,11270,0
|
|
20231006,140700,23716890,11270,11270,11270,11270,0
|
|
20231006,140600,23716890,11270,11270,11270,11270,1
|
|
20231006,140500,23705620,11270,11270,11270,11270,1
|
|
20231006,140400,23694350,11260,11260,11260,11260,16
|
|
20231006,140300,23514190,11260,11260,11260,11260,0
|
|
20231006,140200,23514190,11260,11260,11260,11260,0
|
|
20231006,140100,23514190,11260,11260,11260,11260,31
|
|
20231006,140000,23165130,11280,11280,11280,11280,0
|
|
20231006,135900,23165130,11280,11280,11280,11280,1
|
|
20231006,135800,23153850,11260,11260,11260,11260,0
|
|
20231006,135700,23153850,11260,11260,11260,11260,0
|
|
20231006,135600,23153850,11260,11260,11260,11260,0
|
|
20231006,135500,23153850,11260,11260,11260,11260,0
|
|
20231006,135400,23153850,11260,11260,11260,11260,0
|
|
20231006,135300,23153850,11260,11280,11280,11260,59
|
|
20231006,135200,22488630,11280,11280,11280,11280,0
|
|
20231006,135100,22488630,11280,11280,11280,11280,0
|
|
20231006,135000,22488630,11280,11280,11280,11280,0
|
|
20231006,134900,22488630,11280,11280,11280,11280,0
|
|
20231006,134800,22488630,11280,11280,11280,11280,1
|
|
20231006,134700,22477350,11270,11270,11270,11270,0
|
|
20231006,134600,22477350,11270,11270,11270,11270,0
|
|
20231006,134500,22477350,11270,11270,11270,11270,5
|
|
20231006,134400,22421000,11270,11270,11270,11270,9
|
|
20231006,134300,22319570,11270,11270,11270,11270,5
|
|
20231006,134200,22263220,11280,11280,11280,11280,5
|
|
20231006,134100,22206820,11270,11270,11270,11270,1
|
|
20231006,134000,22195550,11260,11260,11260,11260,0
|
|
20231006,133900,22195550,11260,11270,11270,11260,40
|
|
20231006,133800,21744810,11280,11280,11280,11280,0
|
|
20231006,133700,21744810,11280,11270,11280,11270,27
|
|
20231006,133600,21440510,11270,11270,11270,11270,0
|
|
20231006,133500,21440510,11270,11270,11270,11270,0
|
|
20231006,133400,21440510,11270,11270,11270,11270,4
|
|
20231006,133300,21395430,11280,11280,11280,11280,1
|
|
20231006,133200,21384150,11280,11280,11280,11280,0
|
|
20231006,133100,21384150,11280,11280,11280,11280,1
|
|
20231006,133000,21372870,11280,11280,11280,11280,3
|
|
20231006,132900,21339030,11280,11280,11280,11280,0
|
|
20231006,132800,21339030,11280,11280,11280,11280,0
|
|
20231006,132700,21339030,11280,11280,11280,11280,0
|
|
20231006,132600,21339030,11280,11280,11280,11280,1
|
|
20231006,132500,21327750,11270,11270,11270,11270,0
|
|
20231006,132400,21327750,11270,11270,11270,11270,0
|
|
20231006,132300,21327750,11270,11270,11270,11270,0
|
|
20231006,132200,21327750,11270,11270,11270,11270,7
|
|
20231006,132100,21248860,11280,11280,11280,11280,0
|
|
20231006,132000,21248860,11280,11280,11280,11280,1
|
|
20231006,131900,21237580,11270,11270,11270,11270,0
|
|
20231006,131800,21237580,11270,11270,11270,11270,2
|
|
20231006,131700,21215040,11280,11280,11280,11280,0
|
|
20231006,131600,21215040,11280,11280,11280,11280,0
|
|
20231006,131500,21215040,11280,11280,11280,11280,1
|
|
20231006,131400,21203760,11270,11270,11270,11270,0
|
|
20231006,131300,21203760,11270,11270,11270,11270,0
|
|
20231006,131200,21203760,11270,11270,11270,11270,0
|
|
20231006,131100,21203760,11270,11270,11270,11270,13
|
|
20231006,131000,21057250,11270,11270,11270,11270,3
|
|
20231006,130900,21023440,11270,11270,11270,11270,1
|
|
20231006,130800,21012170,11240,11240,11240,11240,0
|
|
20231006,130700,21012170,11240,11240,11240,11240,0
|
|
20231006,130600,21012170,11240,11260,11260,11240,10
|
|
20231006,130500,20899620,11260,11260,11260,11260,5
|
|
20231006,130400,20843320,11260,11260,11260,11260,1
|
|
20231006,130300,20832060,11260,11260,11260,11260,0
|
|
20231006,130200,20832060,11260,11260,11260,11260,0
|
|
20231006,130100,20832060,11260,11260,11260,11260,0
|
|
20231006,130000,20832060,11260,11260,11260,11260,98
|
|
20231006,125900,19728580,11260,11260,11260,11260,0
|
|
20231006,125800,19728580,11260,11260,11260,11260,2
|
|
20231006,125700,19706060,11260,11260,11260,11260,1
|
|
20231006,125600,19694800,11260,11260,11260,11260,6
|
|
20231006,125500,19627240,11260,11260,11260,11260,0
|
|
20231006,125400,19627240,11260,11260,11260,11260,0
|
|
20231006,125300,19627240,11260,11260,11260,11260,1
|
|
20231006,125200,19615980,11260,11260,11260,11260,0
|
|
20231006,125100,19615980,11260,11260,11260,11260,0
|
|
20231006,125000,19615980,11260,11260,11260,11260,0
|
|
20231006,124900,19615980,11260,11260,11260,11260,25
|
|
20231006,124800,19334480,11260,11260,11260,11260,10
|
|
20231006,124700,19221880,11260,11260,11260,11260,2
|
|
20231006,124600,19199360,11240,11240,11240,11240,0
|
|
20231006,124500,19199360,11240,11240,11240,11240,0
|
|
20231006,124400,19199360,11240,11240,11240,11240,0
|
|
20231006,124300,19199360,11240,11240,11240,11240,0
|
|
20231006,124200,19199360,11240,11260,11260,11240,7
|
|
20231006,124100,19120660,11220,11220,11220,11220,0
|
|
20231006,124000,19120660,11220,11220,11220,11220,0
|
|
20231006,123900,19120660,11220,11220,11220,11220,22
|
|
20231006,123800,18873820,11270,11270,11270,11270,0
|
|
20231006,123700,18873820,11270,11270,11270,11270,0
|
|
20231006,123600,18873820,11270,11270,11270,11270,1
|
|
20231006,123500,18862550,11270,11270,11270,11270,0
|
|
20231006,123400,18862550,11270,11270,11270,11270,0
|
|
20231006,123300,18862550,11270,11270,11270,11270,0
|
|
20231006,123200,18862550,11270,11270,11270,11270,0
|
|
20231006,123100,18862550,11270,11270,11270,11270,0
|
|
20231006,123000,18862550,11270,11270,11270,11270,1
|
|
20231006,122900,18851280,11210,11210,11210,11210,0
|
|
20231006,122800,18851280,11210,11260,11260,11210,34
|
|
20231006,122700,18468640,11210,11210,11210,11210,0
|
|
20231006,122600,18468640,11210,11220,11220,11210,7
|
|
20231006,122500,18390130,11260,11260,11260,11260,1
|
|
20231006,122400,18378870,11250,11250,11250,11250,0
|
|
20231006,122300,18378870,11250,11250,11250,11250,0
|
|
20231006,122200,18378870,11250,11250,11250,11250,0
|
|
20231006,122100,18378870,11250,11250,11250,11250,0
|
|
20231006,122000,18378870,11250,11250,11250,11250,0
|
|
20231006,121900,18378870,11250,11250,11250,11250,1
|
|
20231006,121800,18367620,11220,11220,11220,11220,0
|
|
20231006,121700,18367620,11220,11220,11220,11220,0
|
|
20231006,121600,18367620,11220,11220,11220,11220,8
|
|
20231006,121500,18277860,11260,11260,11260,11260,0
|
|
20231006,121400,18277860,11260,11260,11260,11210,51
|
|
20231006,121300,17705510,11270,11270,11270,11270,5
|
|
20231006,121200,17649160,11280,11280,11280,11280,0
|
|
20231006,121100,17649160,11280,11280,11280,11280,1
|
|
20231006,121000,17637880,11280,11280,11280,11280,2
|
|
20231006,120900,17615320,11280,11280,11280,11280,4
|
|
20231006,120800,17570200,11280,11270,11280,11270,4
|
|
20231006,120700,17525100,11280,11280,11280,11270,7
|
|
20231006,120600,17446150,11280,11280,11280,11280,0
|
|
20231006,120500,17446150,11280,11280,11280,11280,1
|
|
20231006,120400,17434870,11240,11240,11240,11240,1
|
|
20231006,120300,17423630,11230,11230,11230,11230,1
|
|
20231006,120200,17412400,11220,11220,11220,11220,0
|
|
20231006,120100,17412400,11220,11220,11220,11220,0
|
|
20231006,120000,17412400,11220,11220,11220,11220,5
|
|
20231006,115900,17356300,11220,11230,11230,11220,27
|
|
20231006,115800,17053320,11260,11260,11260,11260,0
|
|
20231006,115700,17053320,11260,11260,11260,11260,2
|
|
20231006,115600,17030800,11260,11220,11310,11220,11
|
|
20231006,115500,16907190,11210,11210,11210,11210,5
|
|
20231006,115400,16851140,11210,11210,11210,11210,16
|
|
20231006,115300,16671780,11210,11210,11210,11210,16
|
|
20231006,115200,16492420,11210,11220,11220,11210,10
|
|
20231006,115100,16380290,11220,11210,11220,11210,14
|
|
20231006,115000,16223270,11200,11210,11230,11200,78
|
|
20231006,114900,15348760,11220,11220,11220,11220,5
|
|
20231006,114800,15292660,11220,11220,11220,11220,7
|
|
20231006,114700,15214120,11240,11230,11240,11230,5
|
|
20231006,114600,15157960,11240,11230,11240,11220,37
|
|
20231006,114500,14742320,11230,11230,11230,11230,4
|
|
20231006,114400,14697400,11220,11240,11240,11220,121
|
|
20231006,114300,13337480,11250,11250,11250,11250,4
|
|
20231006,114200,13292480,11250,11260,11260,11250,5
|
|
20231006,114100,13236200,11270,11280,11280,11270,3
|
|
20231006,114000,13202380,11280,11280,11280,11280,0
|
|
20231006,113900,13202380,11280,11280,11280,11280,0
|
|
20231006,113800,13202380,11280,11280,11280,11280,1
|
|
20231006,113700,13191100,11270,11250,11320,11240,16
|
|
20231006,113600,13011060,11240,11240,11240,11240,33
|
|
20231006,113500,12640140,11220,11240,11240,11220,39
|
|
20231006,113400,12202410,11240,11240,11240,11240,1
|
|
20231006,113300,12191170,11230,11250,11250,11230,39
|
|
20231006,113200,11752480,11250,11250,11250,11250,4
|
|
20231006,113100,11707480,11250,11250,11260,11250,27
|
|
20231006,113000,11403550,11260,11270,11270,11250,4
|
|
20231006,112900,11358520,11280,11280,11280,11280,3
|
|
20231006,112800,11324680,11280,11270,11280,11270,3
|
|
20231006,112700,11290860,11250,11300,11300,11250,87
|
|
20231006,112600,10309370,11310,11310,11310,11310,0
|
|
20231006,112500,10309370,11310,11290,11310,11290,13
|
|
20231006,112400,10162500,11300,11310,11310,11300,3
|
|
20231006,112300,10128580,11300,11300,11300,11300,4
|
|
20231006,112200,10083380,11310,11310,11310,11310,4
|
|
20231006,112100,10038140,11320,11320,11320,11320,4
|
|
20231006,112000,9992860,11320,11320,11320,11320,0
|
|
20231006,111900,9992860,11320,11320,11320,11320,1
|
|
20231006,111800,9981540,11320,11320,11320,11320,1
|
|
20231006,111700,9970220,11320,11320,11320,11320,0
|
|
20231006,111600,9970220,11320,11320,11320,11320,0
|
|
20231006,111500,9970220,11320,11320,11320,11320,0
|
|
20231006,111400,9970220,11320,11320,11320,11320,0
|
|
20231006,111300,9970220,11320,11340,11340,11320,3
|
|
20231006,111200,9936240,11340,11340,11340,11340,0
|
|
20231006,111100,9936240,11340,11340,11340,11340,0
|
|
20231006,111000,9936240,11340,11340,11340,11340,0
|
|
20231006,110900,9936240,11340,11340,11340,11340,0
|
|
20231006,110800,9936240,11340,11340,11340,11340,0
|
|
20231006,110700,9936240,11340,11340,11340,11340,1
|
|
20231006,110600,9924900,11320,11320,11320,11320,2
|
|
20231006,110500,9902260,11320,11340,11340,11320,3
|
|
20231006,110400,9868280,11340,11340,11340,11340,3
|
|
20231006,110300,9834260,11390,11390,11390,11390,1
|
|
20231006,110200,9822870,11320,11320,11320,11320,1
|
|
20231006,110100,9811550,11290,11290,11290,11290,0
|
|
20231006,110000,9811550,11290,11290,11290,11290,0
|
|
20231006,105900,9811550,11290,11290,11290,11290,0
|
|
20231006,105800,9811550,11290,11290,11290,11290,0
|
|
20231006,105700,9811550,11290,11290,11290,11290,6
|
|
20231006,105600,9743810,11350,11300,11350,11300,7
|
|
20231006,105500,9664660,11300,11300,11300,11300,0
|
|
20231006,105400,9664660,11300,11360,11360,11300,222
|
|
20231006,105300,7145900,11360,11360,11360,11360,0
|
|
20231006,105200,7145900,11360,11360,11360,11360,0
|
|
20231006,105100,7145900,11360,11390,11390,11360,32
|
|
20231006,105000,6782350,11390,11390,11390,11390,0
|
|
20231006,104900,6782350,11390,11390,11390,11390,0
|
|
20231006,104800,6782350,11390,11390,11390,11390,0
|
|
20231006,104700,6782350,11390,11390,11390,11390,0
|
|
20231006,104600,6782350,11390,11390,11390,11390,0
|
|
20231006,104500,6782350,11390,11390,11390,11390,1
|
|
20231006,104400,6770960,11390,11390,11390,11390,0
|
|
20231006,104300,6770960,11390,11390,11390,11390,3
|
|
20231006,104200,6736790,11390,11390,11390,11390,0
|
|
20231006,104100,6736790,11390,11390,11390,11390,0
|
|
20231006,104000,6736790,11390,11390,11390,11390,1
|
|
20231006,103900,6725400,11390,11390,11390,11390,0
|
|
20231006,103800,6725400,11390,11390,11390,11390,0
|
|
20231006,103700,6725400,11390,11360,11390,11360,3
|
|
20231006,103600,6691260,11390,11390,11390,11390,0
|
|
20231006,103500,6691260,11390,11390,11390,11390,0
|
|
20231006,103400,6691260,11390,11390,11390,11390,1
|
|
20231006,103300,6679870,11360,11360,11360,11360,0
|
|
20231006,103200,6679870,11360,11360,11360,11360,0
|
|
20231006,103100,6679870,11360,11370,11370,11360,8
|
|
20231006,103000,6588970,11380,11380,11380,11380,0
|
|
20231006,102900,6588970,11380,11380,11380,11380,1
|
|
20231006,102800,6577590,11380,11380,11380,11380,0
|
|
20231006,102700,6577590,11380,11380,11380,11380,0
|
|
20231006,102600,6577590,11380,11380,11380,11380,0
|
|
20231006,102500,6577590,11380,11380,11380,11380,0
|
|
20231006,102400,6577590,11380,11380,11380,11380,0
|
|
20231006,102300,6577590,11380,11380,11380,11380,1
|
|
20231006,102200,6566210,11380,11380,11380,11380,0
|
|
20231006,102100,6566210,11380,11380,11380,11380,0
|
|
20231006,102000,6566210,11380,11380,11380,11380,0
|
|
20231006,101900,6566210,11380,11380,11380,11380,0
|
|
20231006,101800,6566210,11380,11380,11380,11380,1
|
|
20231006,101700,6554830,11400,11400,11400,11400,0
|
|
20231006,101600,6554830,11400,11400,11400,11400,20
|
|
20231006,101500,6326830,11400,11400,11400,11400,0
|
|
20231006,101400,6326830,11400,11400,11400,11400,0
|
|
20231006,101300,6326830,11400,11400,11400,11400,0
|
|
20231006,101200,6326830,11400,11400,11400,11400,1
|
|
20231006,101100,6315430,11400,11400,11400,11400,0
|
|
20231006,101000,6315430,11400,11400,11400,11400,0
|
|
20231006,100900,6315430,11400,11400,11400,11400,1
|
|
20231006,100800,6304030,11400,11400,11400,11400,0
|
|
20231006,100700,6304030,11400,11400,11400,11400,1
|
|
20231006,100600,6292630,11400,11400,11400,11400,0
|
|
20231006,100500,6292630,11400,11400,11400,11400,0
|
|
20231006,100400,6292630,11400,11400,11400,11400,0
|
|
20231006,100300,6292630,11400,11400,11400,11400,0
|
|
20231006,100200,6292630,11400,11400,11400,11400,0
|
|
20231006,100100,6292630,11400,11400,11400,11400,1
|
|
20231006,100000,6281230,11400,11400,11400,11400,0
|
|
20231006,095900,6281230,11400,11400,11400,11400,0
|
|
20231006,095800,6281230,11400,11400,11400,11400,0
|
|
20231006,095700,6281230,11400,11400,11400,11400,0
|
|
20231006,095600,6281230,11400,11400,11400,11400,1
|
|
20231006,095500,6269830,11400,11400,11400,11400,0
|
|
20231006,095400,6269830,11400,11400,11400,11400,0
|
|
20231006,095300,6269830,11400,11400,11400,11400,0
|
|
20231006,095200,6269830,11400,11400,11400,11400,0
|
|
20231006,095100,6269830,11400,11400,11400,11400,0
|
|
20231006,095000,6269830,11400,11400,11400,11400,1
|
|
20231006,094900,6258430,11400,11400,11400,11400,0
|
|
20231006,094800,6258430,11400,11400,11400,11400,10
|
|
20231006,094700,6144430,11400,11400,11400,11400,0
|
|
20231006,094600,6144430,11400,11400,11400,11400,0
|
|
20231006,094500,6144430,11400,11400,11400,11400,0
|
|
20231006,094400,6144430,11400,11400,11400,11400,1
|
|
20231006,094300,6133030,11400,11400,11400,11350,106
|
|
20231006,094200,4928410,11400,11400,11400,11400,0
|
|
20231006,094100,4928410,11400,11400,11400,11400,0
|
|
20231006,094000,4928410,11400,11400,11400,11400,0
|
|
20231006,093900,4928410,11400,11430,11430,11400,58
|
|
20231006,093800,4266730,11440,11440,11440,11440,5
|
|
20231006,093700,4209530,11440,11440,11440,11440,2
|
|
20231006,093600,4186650,11440,11440,11440,11440,2
|
|
20231006,093500,4163770,11430,11430,11430,11430,46
|
|
20231006,093400,3637990,11470,11470,11470,11470,0
|
|
20231006,093300,3637990,11470,11470,11470,11470,0
|
|
20231006,093200,3637990,11470,11480,11480,11470,2
|
|
20231006,093100,3615040,11500,11500,11500,11500,0
|
|
20231006,093000,3615040,11500,11500,11500,11500,0
|
|
20231006,092900,3615040,11500,11500,11500,11500,0
|
|
20231006,092800,3615040,11500,11500,11500,11500,0
|
|
20231006,092700,3615040,11500,11500,11500,11500,0
|
|
20231006,092600,3615040,11500,11490,11500,11490,140
|
|
20231006,092500,2005120,11500,11500,11500,11500,0
|
|
20231006,092400,2005120,11500,11500,11500,11500,43
|
|
20231006,092300,1510620,11500,11500,11500,11500,0
|
|
20231006,092200,1510620,11500,11500,11500,11500,1
|
|
20231006,092100,1499120,11500,11500,11500,11500,0
|
|
20231006,092000,1499120,11500,11500,11500,11500,3
|
|
20231006,091900,1464620,11410,11410,11410,11410,0
|
|
20231006,091800,1464620,11410,11410,11410,11410,0
|
|
20231006,091700,1464620,11410,11410,11410,11410,0
|
|
20231006,091600,1464620,11410,11410,11410,11410,0
|
|
20231006,091500,1464620,11410,11410,11410,11410,0
|
|
20231006,091400,1464620,11410,11410,11410,11410,0
|
|
20231006,091300,1464620,11410,11410,11410,11410,1
|
|
20231006,091200,1453210,11410,11410,11410,11410,0
|
|
20231006,091100,1453210,11410,11410,11410,11410,0
|
|
20231006,091000,1453210,11410,11410,11410,11410,1
|
|
20231006,090900,1441800,11400,11400,11400,11400,7
|
|
20231006,090800,1362000,11350,11350,11350,11350,0
|
|
20231006,090700,1362000,11350,11350,11350,11350,0
|
|
20231006,090600,1362000,11350,11350,11350,11350,0
|
|
20231006,090500,1362000,11350,11350,11350,11350,0
|
|
20231006,090400,1362000,11350,11350,11350,11350,6
|
|
20231006,090300,1293900,11350,11350,11350,11350,0
|
|
20231006,090200,1293900,11350,11350,11350,11350,0
|
|
20231006,090100,1293900,11350,11350,11350,11350,0
|
|
20231006,090000,1293900,11350,11350,11350,11350,114
|