578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183500,94356550,11250,11250,11250,11250,118
|
|
20231010,183400,94356550,11250,11250,11250,11250,0
|
|
20231010,183300,94356550,11250,11250,11250,11250,0
|
|
20231010,183200,94356550,11250,11250,11250,11250,0
|
|
20231010,183100,94356550,11250,11250,11250,11250,0
|
|
20231010,183000,94356550,11250,11250,11250,11250,0
|
|
20231010,182900,94356550,11250,11250,11250,11250,0
|
|
20231010,182800,94356550,11250,11250,11250,11250,0
|
|
20231010,182700,94356550,11250,11250,11250,11250,0
|
|
20231010,182600,94356550,11250,11250,11250,11250,0
|
|
20231010,182500,94356550,11250,11250,11250,11250,0
|
|
20231010,182400,94356550,11250,11250,11250,11250,0
|
|
20231010,182300,94356550,11250,11250,11250,11250,0
|
|
20231010,182200,94356550,11250,11250,11250,11250,0
|
|
20231010,182100,94356550,11250,11250,11250,11250,0
|
|
20231010,182000,94356550,11250,11250,11250,11250,0
|
|
20231010,181900,94356550,11250,11250,11250,11250,0
|
|
20231010,181800,94356550,11250,11250,11250,11250,0
|
|
20231010,181700,94356550,11250,11250,11250,11250,0
|
|
20231010,181600,94356550,11250,11250,11250,11250,0
|
|
20231010,181500,94356550,11250,11250,11250,11250,0
|
|
20231010,181400,94356550,11250,11250,11250,11250,0
|
|
20231010,181300,94356550,11250,11250,11250,11250,0
|
|
20231010,181200,94356550,11250,11250,11250,11250,0
|
|
20231010,181100,94356550,11250,11250,11250,11250,0
|
|
20231010,181000,94356550,11250,11250,11250,11250,0
|
|
20231010,180900,94356550,11250,11250,11250,11250,0
|
|
20231010,180800,94356550,11250,11250,11250,11250,0
|
|
20231010,180700,94356550,11250,11250,11250,11250,0
|
|
20231010,180600,94356550,11250,11250,11250,11250,0
|
|
20231010,180500,94356550,11250,11250,11250,11250,118
|
|
20231010,180400,94356550,11250,11250,11250,11250,0
|
|
20231010,180300,94356550,11250,11250,11250,11250,0
|
|
20231010,180200,94356550,11250,11250,11250,11250,0
|
|
20231010,180100,94356550,11250,11250,11250,11250,0
|
|
20231010,180000,94356550,11250,11250,11250,11250,0
|
|
20231010,175900,94356550,11250,11250,11250,11250,0
|
|
20231010,175800,94356550,11250,11250,11250,11250,0
|
|
20231010,175700,94356550,11250,11250,11250,11250,0
|
|
20231010,175600,94356550,11250,11250,11250,11250,0
|
|
20231010,175500,94356550,11250,11250,11250,11250,0
|
|
20231010,175400,94356550,11250,11250,11250,11250,0
|
|
20231010,175300,94356550,11250,11250,11250,11250,0
|
|
20231010,175200,94356550,11250,11250,11250,11250,0
|
|
20231010,175100,94356550,11250,11250,11250,11250,0
|
|
20231010,175000,94356550,11250,11250,11250,11250,0
|
|
20231010,174900,94356550,11250,11250,11250,11250,0
|
|
20231010,174800,94356550,11250,11250,11250,11250,0
|
|
20231010,174700,94356550,11250,11250,11250,11250,0
|
|
20231010,174600,94356550,11250,11250,11250,11250,0
|
|
20231010,174500,94356550,11250,11250,11250,11250,0
|
|
20231010,174400,94356550,11250,11250,11250,11250,0
|
|
20231010,174300,94356550,11250,11250,11250,11250,0
|
|
20231010,174200,94356550,11250,11250,11250,11250,0
|
|
20231010,174100,94356550,11250,11250,11250,11250,0
|
|
20231010,174000,94356550,11250,11250,11250,11250,0
|
|
20231010,173900,94356550,11250,11250,11250,11250,0
|
|
20231010,173800,94356550,11250,11250,11250,11250,0
|
|
20231010,173700,94356550,11250,11250,11250,11250,0
|
|
20231010,173600,94356550,11250,11250,11250,11250,0
|
|
20231010,173500,94356550,11250,11250,11250,11250,118
|
|
20231010,173400,94356550,11250,11250,11250,11250,0
|
|
20231010,173300,94356550,11250,11250,11250,11250,0
|
|
20231010,173200,94356550,11250,11250,11250,11250,0
|
|
20231010,173100,94356550,11250,11250,11250,11250,0
|
|
20231010,173000,94356550,11250,11250,11250,11250,0
|
|
20231010,172900,94356550,11250,11250,11250,11250,0
|
|
20231010,172800,94356550,11250,11250,11250,11250,0
|
|
20231010,172700,94356550,11250,11250,11250,11250,0
|
|
20231010,172600,94356550,11250,11250,11250,11250,0
|
|
20231010,172500,94356550,11250,11250,11250,11250,0
|
|
20231010,172400,94356550,11250,11250,11250,11250,0
|
|
20231010,172300,94356550,11250,11250,11250,11250,0
|
|
20231010,172200,94356550,11250,11250,11250,11250,0
|
|
20231010,172100,94356550,11250,11250,11250,11250,0
|
|
20231010,172000,94356550,11250,11250,11250,11250,0
|
|
20231010,171900,94356550,11250,11250,11250,11250,0
|
|
20231010,171800,94356550,11250,11250,11250,11250,0
|
|
20231010,171700,94356550,11250,11250,11250,11250,0
|
|
20231010,171600,94356550,11250,11250,11250,11250,0
|
|
20231010,171500,94356550,11250,11250,11250,11250,0
|
|
20231010,171400,94356550,11250,11250,11250,11250,0
|
|
20231010,171300,94356550,11250,11250,11250,11250,0
|
|
20231010,171200,94356550,11250,11250,11250,11250,0
|
|
20231010,171100,94356550,11250,11250,11250,11250,0
|
|
20231010,171000,94356550,11250,11250,11250,11250,0
|
|
20231010,170900,94356550,11250,11250,11250,11250,0
|
|
20231010,170800,94356550,11250,11250,11250,11250,0
|
|
20231010,170700,94356550,11250,11250,11250,11250,0
|
|
20231010,170600,94356550,11250,11250,11250,11250,0
|
|
20231010,170500,94356550,11250,11250,11250,11250,118
|
|
20231010,170400,94356550,11250,11250,11250,11250,0
|
|
20231010,170300,94356550,11250,11250,11250,11250,0
|
|
20231010,170200,94356550,11250,11250,11250,11250,0
|
|
20231010,170100,94356550,11250,11250,11250,11250,0
|
|
20231010,170000,94356550,11250,11250,11250,11250,0
|
|
20231010,165900,94356550,11250,11250,11250,11250,0
|
|
20231010,165800,94356550,11250,11250,11250,11250,0
|
|
20231010,165700,94356550,11250,11250,11250,11250,0
|
|
20231010,165600,94356550,11250,11250,11250,11250,0
|
|
20231010,165500,94356550,11250,11250,11250,11250,0
|
|
20231010,165400,94356550,11250,11250,11250,11250,0
|
|
20231010,165300,94356550,11250,11250,11250,11250,0
|
|
20231010,165200,94356550,11250,11250,11250,11250,0
|
|
20231010,165100,94356550,11250,11250,11250,11250,0
|
|
20231010,165000,94356550,11250,11250,11250,11250,0
|
|
20231010,164900,94356550,11250,11250,11250,11250,0
|
|
20231010,164800,94356550,11250,11250,11250,11250,0
|
|
20231010,164700,94356550,11250,11250,11250,11250,0
|
|
20231010,164600,94356550,11250,11250,11250,11250,0
|
|
20231010,164500,94356550,11250,11250,11250,11250,0
|
|
20231010,164400,94356550,11250,11250,11250,11250,0
|
|
20231010,164300,94356550,11250,11250,11250,11250,0
|
|
20231010,164200,94356550,11250,11250,11250,11250,0
|
|
20231010,164100,94356550,11250,11250,11250,11250,0
|
|
20231010,164000,94356550,11250,11250,11250,11250,0
|
|
20231010,163900,94356550,11250,11250,11250,11250,0
|
|
20231010,163800,94356550,11250,11250,11250,11250,0
|
|
20231010,163700,94356550,11250,11250,11250,11250,0
|
|
20231010,163600,94356550,11250,11250,11250,11250,0
|
|
20231010,163500,94356550,11250,11250,11250,11250,118
|
|
20231010,163400,94356550,11250,11250,11250,11250,0
|
|
20231010,163300,94356550,11250,11250,11250,11250,0
|
|
20231010,163200,94356550,11250,11250,11250,11250,0
|
|
20231010,163100,94356550,11250,11250,11250,11250,0
|
|
20231010,163000,94356550,11250,11250,11250,11250,0
|
|
20231010,162900,94356550,11250,11250,11250,11250,0
|
|
20231010,162800,94356550,11250,11250,11250,11250,0
|
|
20231010,162700,94356550,11250,11250,11250,11250,0
|
|
20231010,162600,94356550,11250,11250,11250,11250,0
|
|
20231010,162500,94356550,11250,11250,11250,11250,0
|
|
20231010,162400,94356550,11250,11250,11250,11250,0
|
|
20231010,162300,94356550,11250,11250,11250,11250,0
|
|
20231010,162200,94356550,11250,11250,11250,11250,0
|
|
20231010,162100,94356550,11250,11250,11250,11250,0
|
|
20231010,162000,94356550,11250,11250,11250,11250,0
|
|
20231010,161900,94356550,11250,11250,11250,11250,0
|
|
20231010,161800,94356550,11250,11250,11250,11250,0
|
|
20231010,161700,94356550,11250,11250,11250,11250,0
|
|
20231010,161600,94356550,11250,11250,11250,11250,0
|
|
20231010,161500,94356550,11250,11250,11250,11250,0
|
|
20231010,161400,94356550,11250,11250,11250,11250,0
|
|
20231010,161300,94356550,11250,11250,11250,11250,0
|
|
20231010,161200,94356550,11250,11250,11250,11250,0
|
|
20231010,161100,94356550,11250,11250,11250,11250,0
|
|
20231010,161000,94356550,11250,11250,11250,11250,0
|
|
20231010,160900,94356550,11250,11250,11250,11250,0
|
|
20231010,160800,94356550,11250,11250,11250,11250,0
|
|
20231010,160700,94356550,11250,11250,11250,11250,0
|
|
20231010,160600,94356550,11250,11250,11250,11250,0
|
|
20231010,160500,94356550,11250,11250,11250,11250,118
|
|
20231010,160400,94356550,11250,11250,11250,11250,0
|
|
20231010,160300,94356550,11250,11250,11250,11250,0
|
|
20231010,160200,94356550,11250,11250,11250,11250,0
|
|
20231010,160100,94356550,11250,11250,11250,11250,0
|
|
20231010,160000,94356550,11250,11250,11250,11250,0
|
|
20231010,155900,94356550,11250,11250,11250,11250,0
|
|
20231010,155800,94356550,11250,11250,11250,11250,0
|
|
20231010,155700,94356550,11250,11250,11250,11250,0
|
|
20231010,155600,94356550,11250,11250,11250,11250,0
|
|
20231010,155500,94356550,11250,11250,11250,11250,0
|
|
20231010,155400,94356550,11250,11250,11250,11250,0
|
|
20231010,155300,94356550,11250,11250,11250,11250,0
|
|
20231010,155200,94356550,11250,11250,11250,11250,0
|
|
20231010,155100,94356550,11250,11250,11250,11250,0
|
|
20231010,155000,94356550,11250,11250,11250,11250,0
|
|
20231010,154900,94356550,11250,11250,11250,11250,0
|
|
20231010,154800,94356550,11250,11250,11250,11250,0
|
|
20231010,154700,94356550,11250,11250,11250,11250,0
|
|
20231010,154600,94356550,11250,11250,11250,11250,0
|
|
20231010,154500,94356550,11250,11250,11250,11250,0
|
|
20231010,154400,94356550,11250,11250,11250,11250,0
|
|
20231010,154300,94356550,11250,11250,11250,11250,0
|
|
20231010,154200,94356550,11250,11250,11250,11250,0
|
|
20231010,154100,94356550,11250,11250,11250,11250,0
|
|
20231010,154000,94356550,11250,11250,11250,11250,0
|
|
20231010,153900,94356550,11250,11250,11250,11250,0
|
|
20231010,153800,94356550,11250,11250,11250,11250,0
|
|
20231010,153700,94356550,11250,11250,11250,11250,0
|
|
20231010,153600,94356550,11250,11250,11250,11250,0
|
|
20231010,153500,94356550,11250,11250,11250,11250,118
|
|
20231010,153400,94356550,11250,11250,11250,11250,0
|
|
20231010,153300,94356550,11250,11250,11250,11250,0
|
|
20231010,153200,94356550,11250,11250,11250,11250,0
|
|
20231010,153100,94356550,11250,11250,11250,11250,0
|
|
20231010,153000,94356550,11250,11250,11250,11250,118
|
|
20231010,152900,93029050,11280,11280,11280,11280,0
|
|
20231010,152800,93029050,11280,11280,11280,11280,0
|
|
20231010,152700,93029050,11280,11280,11280,11280,0
|
|
20231010,152600,93029050,11280,11280,11280,11280,0
|
|
20231010,152500,93029050,11280,11280,11280,11280,0
|
|
20231010,152400,93029050,11280,11280,11280,11280,0
|
|
20231010,152300,93029050,11280,11280,11280,11280,0
|
|
20231010,152200,93029050,11280,11280,11280,11280,0
|
|
20231010,152100,93029050,11280,11280,11280,11280,0
|
|
20231010,152000,93029050,11280,11280,11280,11280,0
|
|
20231010,151900,93029050,11280,11210,11280,11200,272
|
|
20231010,151800,89968190,11210,11200,11210,11200,6
|
|
20231010,151700,89900980,11210,11200,11210,11200,13
|
|
20231010,151600,89755370,11200,11210,11210,11200,11
|
|
20231010,151500,89632140,11210,11220,11230,11210,12
|
|
20231010,151400,89497590,11220,11230,11240,11220,8
|
|
20231010,151300,89407760,11230,11230,11230,11230,0
|
|
20231010,151200,89407760,11230,11230,11230,11230,0
|
|
20231010,151100,89407760,11230,11240,11250,11230,75
|
|
20231010,151000,88565420,11230,11230,11230,11230,6
|
|
20231010,150900,88498040,11250,11240,11250,11230,20
|
|
20231010,150800,88273340,11250,11250,11250,11250,1
|
|
20231010,150700,88262090,11250,11250,11250,11250,2
|
|
20231010,150600,88239590,11250,11250,11250,11250,0
|
|
20231010,150500,88239590,11250,11250,11250,11240,15
|
|
20231010,150400,88070930,11250,11250,11250,11250,2
|
|
20231010,150300,88048430,11250,11240,11250,11240,52
|
|
20231010,150200,87463550,11240,11240,11240,11240,3
|
|
20231010,150100,87429830,11240,11240,11240,11240,0
|
|
20231010,150000,87429830,11240,11240,11240,11240,6
|
|
20231010,145900,87362390,11250,11250,11250,11250,11
|
|
20231010,145800,87238640,11240,11240,11240,11240,3
|
|
20231010,145700,87204920,11250,11250,11250,11250,10
|
|
20231010,145600,87092420,11250,11250,11250,11250,10
|
|
20231010,145500,86979920,11240,11240,11240,11240,5
|
|
20231010,145400,86923720,11240,11240,11240,11240,3
|
|
20231010,145300,86890000,11250,11250,11250,11250,12
|
|
20231010,145200,86755000,11240,11240,11240,11240,0
|
|
20231010,145100,86755000,11240,11240,11240,11240,0
|
|
20231010,145000,86755000,11240,11240,11250,11240,19
|
|
20231010,144900,86541330,11250,11250,11250,11250,0
|
|
20231010,144800,86541330,11250,11250,11250,11250,1
|
|
20231010,144700,86530080,11250,11250,11250,11250,9
|
|
20231010,144600,86428830,11250,11240,11250,11240,7
|
|
20231010,144500,86350130,11240,11250,11250,11240,4
|
|
20231010,144400,86305160,11250,11250,11250,11250,11
|
|
20231010,144300,86181410,11250,11250,11250,11250,1
|
|
20231010,144200,86170160,11250,11250,11250,11250,0
|
|
20231010,144100,86170160,11250,11240,11250,11240,21
|
|
20231010,144000,85934020,11240,11240,11240,11240,0
|
|
20231010,143900,85934020,11240,11240,11240,11240,7
|
|
20231010,143800,85855340,11230,11230,11230,11230,9
|
|
20231010,143700,85754270,11230,11230,11230,11230,9
|
|
20231010,143600,85653200,11230,11240,11240,11230,70
|
|
20231010,143500,84867050,11240,11240,11250,11240,20
|
|
20231010,143400,84642150,11240,11240,11240,11240,5
|
|
20231010,143300,84585950,11250,11250,11250,11250,3
|
|
20231010,143200,84552200,11250,11250,11250,11250,17
|
|
20231010,143100,84360950,11250,11240,11250,11240,5
|
|
20231010,143000,84304730,11240,11240,11240,11240,55
|
|
20231010,142900,83686530,11250,11250,11250,11250,19
|
|
20231010,142800,83472780,11250,11240,11250,11240,12
|
|
20231010,142700,83337810,11250,11250,11250,11250,0
|
|
20231010,142600,83337810,11250,11250,11250,11250,0
|
|
20231010,142500,83337810,11250,11250,11250,11250,10
|
|
20231010,142400,83225310,11240,11240,11240,11240,0
|
|
20231010,142300,83225310,11240,11240,11240,11240,5
|
|
20231010,142200,83169110,11250,11250,11250,11250,11
|
|
20231010,142100,83045360,11230,11230,11230,11230,0
|
|
20231010,142000,83045360,11230,11230,11230,11230,8
|
|
20231010,141900,82955520,11250,11250,11250,11250,22
|
|
20231010,141800,82708020,11250,11260,11260,11250,3
|
|
20231010,141700,82674260,11270,11270,11270,11270,0
|
|
20231010,141600,82674260,11270,11270,11270,11270,9
|
|
20231010,141500,82572830,11270,11270,11270,11250,1108
|
|
20231010,141400,70107230,11280,11280,11280,11280,0
|
|
20231010,141300,70107230,11280,11280,11280,11280,11
|
|
20231010,141200,69983150,11270,11270,11270,11270,3
|
|
20231010,141100,69949340,11280,11280,11280,11280,0
|
|
20231010,141000,69949340,11280,11270,11280,11270,14
|
|
20231010,140900,69791470,11270,11270,11270,11270,4
|
|
20231010,140800,69746390,11270,11270,11270,11270,0
|
|
20231010,140700,69746390,11270,11280,11280,11270,14
|
|
20231010,140600,69588520,11280,11280,11280,11280,0
|
|
20231010,140500,69588520,11280,11280,11280,11280,10
|
|
20231010,140400,69475720,11280,11280,11280,11280,11
|
|
20231010,140300,69351640,11280,11280,11280,11280,2
|
|
20231010,140200,69329080,11280,11280,11280,11280,0
|
|
20231010,140100,69329080,11280,11280,11280,11270,31
|
|
20231010,140000,68979590,11270,11270,11270,11270,0
|
|
20231010,135900,68979590,11270,11270,11270,11270,0
|
|
20231010,135800,68979590,11270,11280,11280,11270,11
|
|
20231010,135700,68855520,11280,11280,11280,11280,0
|
|
20231010,135600,68855520,11280,11280,11280,11280,0
|
|
20231010,135500,68855520,11280,11290,11290,11280,24
|
|
20231010,135400,68584700,11280,11280,11280,11280,0
|
|
20231010,135300,68584700,11280,11280,11280,11280,0
|
|
20231010,135200,68584700,11280,11270,11280,11270,120
|
|
20231010,135100,67231200,11260,11260,11260,11260,0
|
|
20231010,135000,67231200,11260,11260,11260,11260,0
|
|
20231010,134900,67231200,11260,11260,11260,11260,11
|
|
20231010,134800,67107340,11250,11250,11250,11250,3
|
|
20231010,134700,67073590,11250,11250,11250,11250,4
|
|
20231010,134600,67028590,11260,11260,11260,11260,9
|
|
20231010,134500,66927250,11270,11270,11270,11270,0
|
|
20231010,134400,66927250,11270,11250,11270,11250,3
|
|
20231010,134300,66893480,11260,11210,11260,11210,16
|
|
20231010,134200,66713870,11200,11200,11200,11190,6
|
|
20231010,134100,66646690,11200,11200,11210,11200,5
|
|
20231010,134000,66590660,11210,11200,11210,11190,27
|
|
20231010,133900,66288190,11190,11190,11190,11190,7
|
|
20231010,133800,66209860,11200,11190,11200,11190,21
|
|
20231010,133700,65974680,11190,11190,11200,11190,16
|
|
20231010,133600,65795530,11190,11200,11200,11190,68
|
|
20231010,133500,65033940,11200,11200,11200,11200,2
|
|
20231010,133400,65011540,11200,11210,11210,11200,19
|
|
20231010,133300,64798650,11200,11200,11200,11200,2
|
|
20231010,133200,64776250,11200,11200,11200,11200,1
|
|
20231010,133100,64765050,11200,11210,11210,11200,181
|
|
20231010,133000,62736050,11200,11200,11200,11200,2
|
|
20231010,132900,62713650,11200,11260,11260,11200,541
|
|
20231010,132800,56643510,11270,11260,11270,11260,14
|
|
20231010,132700,56485740,11260,11260,11260,11260,2
|
|
20231010,132600,56463220,11260,11260,11270,11260,33
|
|
20231010,132500,56091630,11280,11280,11280,11280,0
|
|
20231010,132400,56091630,11280,11260,11280,11260,20
|
|
20231010,132300,55866140,11260,11280,11280,11260,3
|
|
20231010,132200,55832320,11280,11280,11280,11280,16
|
|
20231010,132100,55651840,11280,11270,11280,11270,15
|
|
20231010,132000,55482780,11280,11270,11290,11270,20
|
|
20231010,131900,55257210,11270,11270,11270,11270,1
|
|
20231010,131800,55245940,11290,11280,11290,11270,19
|
|
20231010,131700,55031530,11280,11280,11290,11280,39
|
|
20231010,131600,54591590,11290,11280,11290,11280,2
|
|
20231010,131500,54569020,11300,11340,11350,11300,536
|
|
20231010,131400,48504330,11340,11340,11340,11340,5
|
|
20231010,131300,48447630,11340,11340,11340,11340,2
|
|
20231010,131200,48424950,11340,11350,11350,11340,10
|
|
20231010,131100,48311460,11350,11350,11350,11350,0
|
|
20231010,131000,48311460,11350,11350,11350,11350,0
|
|
20231010,130900,48311460,11350,11350,11350,11350,10
|
|
20231010,130800,48197960,11340,11370,11370,11340,415
|
|
20231010,130700,43485450,11380,11380,11380,11380,1
|
|
20231010,130600,43474070,11380,11380,11380,11380,37
|
|
20231010,130500,43053010,11380,11380,11380,11380,0
|
|
20231010,130400,43053010,11380,11380,11380,11380,0
|
|
20231010,130300,43053010,11380,11380,11380,11380,10
|
|
20231010,130200,42939210,11370,11370,11370,11370,2
|
|
20231010,130100,42916470,11380,11370,11380,11370,10
|
|
20231010,130000,42802720,11380,11380,11380,11370,145
|
|
20231010,125900,41152640,11380,11380,11380,11380,0
|
|
20231010,125800,41152640,11380,11390,11390,11380,5
|
|
20231010,125700,41095720,11390,11390,11390,11390,15
|
|
20231010,125600,40924870,11390,11390,11390,11390,0
|
|
20231010,125500,40924870,11390,11390,11390,11390,0
|
|
20231010,125400,40924870,11390,11390,11390,11390,9
|
|
20231010,125300,40822360,11390,11390,11390,11390,0
|
|
20231010,125200,40822360,11390,11390,11390,11390,1
|
|
20231010,125100,40810970,11390,11390,11390,11390,10
|
|
20231010,125000,40697070,11390,11390,11390,11390,0
|
|
20231010,124900,40697070,11390,11390,11390,11390,0
|
|
20231010,124800,40697070,11390,11390,11390,11390,17
|
|
20231010,124700,40503440,11390,11390,11390,11390,1
|
|
20231010,124600,40492050,11390,11390,11390,11390,7
|
|
20231010,124500,40412320,11390,11390,11390,11390,10
|
|
20231010,124400,40298420,11390,11390,11390,11390,6
|
|
20231010,124300,40230080,11390,11390,11390,11390,0
|
|
20231010,124200,40230080,11390,11400,11400,11390,19
|
|
20231010,124100,40013550,11400,11400,11400,11400,17
|
|
20231010,124000,39819750,11390,11390,11390,11390,1
|
|
20231010,123900,39808360,11430,11460,11460,11400,342
|
|
20231010,123800,35903720,11460,11460,11460,11460,0
|
|
20231010,123700,35903720,11460,11460,11460,11460,1
|
|
20231010,123600,35892260,11460,11460,11460,11460,9
|
|
20231010,123500,35789120,11450,11450,11450,11450,6
|
|
20231010,123400,35720420,11450,11450,11450,11450,0
|
|
20231010,123300,35720420,11450,11450,11450,11450,11
|
|
20231010,123200,35594470,11440,11440,11440,11440,0
|
|
20231010,123100,35594470,11440,11440,11440,11440,0
|
|
20231010,123000,35594470,11440,11450,11450,11440,22
|
|
20231010,122900,35342770,11450,11450,11450,11450,11
|
|
20231010,122800,35216820,11450,11450,11450,11450,0
|
|
20231010,122700,35216820,11450,11450,11450,11450,1
|
|
20231010,122600,35205370,11450,11450,11450,11450,10
|
|
20231010,122500,35090870,11450,11450,11450,11450,1
|
|
20231010,122400,35079420,11440,11440,11440,11440,7
|
|
20231010,122300,34999340,11440,11450,11450,11440,11
|
|
20231010,122200,34873400,11440,11440,11440,11440,27
|
|
20231010,122100,34564520,11460,11460,11460,11460,0
|
|
20231010,122000,34564520,11460,11460,11460,11460,9
|
|
20231010,121900,34461380,11450,11450,11450,11450,0
|
|
20231010,121800,34461380,11450,11450,11450,11450,0
|
|
20231010,121700,34461380,11450,11450,11450,11450,12
|
|
20231010,121600,34323980,11460,11460,11460,11460,0
|
|
20231010,121500,34323980,11460,11460,11460,11460,0
|
|
20231010,121400,34323980,11460,11450,11460,11450,73
|
|
20231010,121300,33488040,11460,11460,11460,11460,0
|
|
20231010,121200,33488040,11460,11460,11460,11460,1
|
|
20231010,121100,33476580,11460,11460,11460,11460,10
|
|
20231010,121000,33361980,11450,11450,11450,11450,0
|
|
20231010,120900,33361980,11450,11450,11450,11450,0
|
|
20231010,120800,33361980,11450,11460,11460,11450,11
|
|
20231010,120700,33235930,11460,11460,11460,11460,1
|
|
20231010,120600,33224470,11450,11450,11450,11450,0
|
|
20231010,120500,33224470,11450,11460,11460,11450,18
|
|
20231010,120400,33018260,11460,11460,11460,11460,0
|
|
20231010,120300,33018260,11460,11460,11460,11460,0
|
|
20231010,120200,33018260,11460,11460,11460,11460,10
|
|
20231010,120100,32903660,11450,11450,11450,11450,1
|
|
20231010,120000,32892210,11450,11450,11450,11450,1
|
|
20231010,115900,32880760,11460,11460,11460,11460,11
|
|
20231010,115800,32754700,11450,11450,11450,11450,1
|
|
20231010,115700,32743250,11460,11460,11460,11460,1
|
|
20231010,115600,32731790,11460,11460,11460,11460,9
|
|
20231010,115500,32628650,11460,11460,11460,11460,0
|
|
20231010,115400,32628650,11460,11460,11460,11460,0
|
|
20231010,115300,32628650,11460,11460,11460,11460,11
|
|
20231010,115200,32502590,11460,11450,11460,11450,17
|
|
20231010,115100,32307910,11440,11440,11440,11440,16
|
|
20231010,115000,32124870,11440,11440,11440,11440,9
|
|
20231010,114900,32021910,11440,11440,11440,11440,0
|
|
20231010,114800,32021910,11440,11440,11440,11440,0
|
|
20231010,114700,32021910,11440,11440,11440,11440,11
|
|
20231010,114600,31896070,11440,11440,11440,11440,1
|
|
20231010,114500,31884630,11440,11440,11440,11440,0
|
|
20231010,114400,31884630,11440,11440,11440,11440,9
|
|
20231010,114300,31781670,11440,11440,11440,11440,0
|
|
20231010,114200,31781670,11440,11470,11470,11440,18
|
|
20231010,114100,31575690,11470,11470,11470,11470,10
|
|
20231010,114000,31460990,11470,11470,11470,11470,0
|
|
20231010,113900,31460990,11470,11470,11470,11470,0
|
|
20231010,113800,31460990,11470,11470,11470,11470,10
|
|
20231010,113700,31346290,11440,11460,11460,11440,18
|
|
20231010,113600,31140030,11460,11460,11460,11460,9
|
|
20231010,113500,31036890,11450,11470,11470,11450,12
|
|
20231010,113400,30899270,11470,11470,11470,11470,0
|
|
20231010,113300,30899270,11470,11470,11470,11470,0
|
|
20231010,113200,30899270,11470,11470,11470,11470,10
|
|
20231010,113100,30784570,11470,11470,11470,11470,0
|
|
20231010,113000,30784570,11470,11470,11470,11470,11
|
|
20231010,112900,30658400,11470,11470,11470,11470,7
|
|
20231010,112800,30578110,11460,11440,11460,11440,12
|
|
20231010,112700,30440650,11440,11440,11440,11440,2
|
|
20231010,112600,30417770,11430,11420,11430,11420,4
|
|
20231010,112500,30372060,11440,11440,11440,11440,10
|
|
20231010,112400,30257660,11450,11450,11450,11450,0
|
|
20231010,112300,30257660,11450,11450,11450,11450,1
|
|
20231010,112200,30246210,11450,11450,11450,11450,12
|
|
20231010,112100,30108810,11460,11400,11460,11400,7
|
|
20231010,112000,30028650,11360,11410,11470,11360,65
|
|
20231010,111900,29284160,11400,11380,11400,11380,40
|
|
20231010,111800,28828900,11370,11370,11370,11370,7
|
|
20231010,111700,28749310,11380,11380,11380,11380,1
|
|
20231010,111600,28737930,11380,11380,11380,11380,11
|
|
20231010,111500,28612750,11370,11370,11370,11370,3
|
|
20231010,111400,28578640,11370,11370,11370,11370,0
|
|
20231010,111300,28578640,11370,11380,11380,11370,14
|
|
20231010,111200,28419370,11370,11370,11370,11370,3
|
|
20231010,111100,28385260,11370,11370,11370,11370,7
|
|
20231010,111000,28305670,11370,11380,11380,11370,15
|
|
20231010,110900,28135020,11370,11370,11370,11370,3
|
|
20231010,110800,28100910,11380,11380,11380,11370,7
|
|
20231010,110700,28021300,11380,11380,11380,11380,56
|
|
20231010,110600,27384020,11370,11380,11380,11370,13
|
|
20231010,110500,27236110,11380,11380,11380,11380,0
|
|
20231010,110400,27236110,11380,11370,11380,11370,15
|
|
20231010,110300,27065450,11380,11380,11380,11380,0
|
|
20231010,110200,27065450,11380,11380,11380,11380,1
|
|
20231010,110100,27054070,11380,11380,11380,11380,9
|
|
20231010,110000,26951650,11380,11380,11380,11380,0
|
|
20231010,105900,26951650,11380,11380,11380,11380,0
|
|
20231010,105800,26951650,11380,11380,11380,11380,11
|
|
20231010,105700,26826470,11380,11380,11380,11380,1
|
|
20231010,105600,26815090,11380,11380,11380,11380,0
|
|
20231010,105500,26815090,11380,11370,11380,11370,11
|
|
20231010,105400,26689920,11380,11370,11380,11370,64
|
|
20231010,105300,25961630,11370,11370,11370,11370,3
|
|
20231010,105200,25927520,11370,11380,11380,11370,4
|
|
20231010,105100,25882030,11370,11370,11370,11370,3
|
|
20231010,105000,25847920,11370,11370,11370,11370,3
|
|
20231010,104900,25813810,11370,11370,11370,11370,3
|
|
20231010,104800,25779700,11370,11370,11370,11370,0
|
|
20231010,104700,25779700,11370,11380,11380,11370,4
|
|
20231010,104600,25734210,11380,11380,11380,11380,0
|
|
20231010,104500,25734210,11380,11380,11380,11380,0
|
|
20231010,104400,25734210,11380,11380,11380,11380,0
|
|
20231010,104300,25734210,11380,11380,11380,11380,0
|
|
20231010,104200,25734210,11380,11380,11380,11380,1
|
|
20231010,104100,25722830,11380,11380,11380,11380,1
|
|
20231010,104000,25711450,11370,11370,11370,11370,112
|
|
20231010,103900,24438010,11360,11370,11370,11360,6
|
|
20231010,103800,24369840,11360,11360,11360,11360,0
|
|
20231010,103700,24369840,11360,11360,11360,11360,0
|
|
20231010,103600,24369840,11360,11360,11360,11360,3
|
|
20231010,103500,24335760,11370,11360,11370,11360,6
|
|
20231010,103400,24267590,11360,11360,11360,11360,0
|
|
20231010,103300,24267590,11360,11360,11360,11360,10
|
|
20231010,103200,24153990,11360,11360,11360,11360,29
|
|
20231010,103100,23824550,11360,11360,11360,11360,0
|
|
20231010,103000,23824550,11360,11360,11360,11360,3
|
|
20231010,102900,23790470,11370,11370,11370,11370,0
|
|
20231010,102800,23790470,11370,11370,11370,11370,0
|
|
20231010,102700,23790470,11370,11370,11370,11370,4
|
|
20231010,102600,23744990,11370,11370,11370,11370,1
|
|
20231010,102500,23733620,11370,11370,11370,11370,19
|
|
20231010,102400,23517590,11370,11370,11370,11370,20
|
|
20231010,102300,23290190,11370,11370,11370,11370,17
|
|
20231010,102200,23096900,11380,11370,11380,11370,8
|
|
20231010,102100,23005920,11370,11370,11370,11370,43
|
|
20231010,102000,22517010,11370,11370,11370,11370,0
|
|
20231010,101900,22517010,11370,11370,11370,11370,3
|
|
20231010,101800,22482900,11370,11370,11370,11370,0
|
|
20231010,101700,22482900,11370,11370,11370,11370,5
|
|
20231010,101600,22426050,11370,11380,11380,11370,5
|
|
20231010,101500,22369190,11380,11370,11380,11370,7
|
|
20231010,101400,22289560,11370,11370,11370,11370,0
|
|
20231010,101300,22289560,11370,11370,11370,11370,1
|
|
20231010,101200,22278190,11370,11370,11370,11370,1
|
|
20231010,101100,22266820,11380,11380,11380,11380,1
|
|
20231010,101000,22255440,11370,11370,11370,11370,0
|
|
20231010,100900,22255440,11370,11370,11370,11370,13
|
|
20231010,100800,22107630,11360,11360,11360,11360,0
|
|
20231010,100700,22107630,11360,11360,11360,11360,1
|
|
20231010,100600,22096270,11370,11370,11370,11370,9
|
|
20231010,100500,21993940,11360,11360,11360,11360,5
|
|
20231010,100400,21937140,11360,11360,11360,11360,0
|
|
20231010,100300,21937140,11360,11360,11360,11340,80
|
|
20231010,100200,21029210,11370,11370,11370,11370,0
|
|
20231010,100100,21029210,11370,11370,11370,11370,0
|
|
20231010,100000,21029210,11370,11360,11370,11360,17
|
|
20231010,095900,20835990,11360,11360,11360,11360,0
|
|
20231010,095800,20835990,11360,11360,11360,11360,6
|
|
20231010,095700,20767830,11360,11360,11360,11360,9
|
|
20231010,095600,20665590,11350,11350,11350,11350,0
|
|
20231010,095500,20665590,11350,11350,11350,11350,5
|
|
20231010,095400,20608840,11350,11350,11350,11350,0
|
|
20231010,095300,20608840,11350,11350,11350,11350,3
|
|
20231010,095200,20574790,11350,11350,11350,11350,0
|
|
20231010,095100,20574790,11350,11350,11350,11350,0
|
|
20231010,095000,20574790,11350,11350,11350,11350,5
|
|
20231010,094900,20518040,11350,11350,11350,11350,3
|
|
20231010,094800,20483990,11350,11350,11350,11350,5
|
|
20231010,094700,20427240,11350,11350,11350,11350,3
|
|
20231010,094600,20393190,11350,11350,11350,11350,8
|
|
20231010,094500,20302390,11370,11370,11370,11370,0
|
|
20231010,094400,20302390,11370,11350,11370,11350,2
|
|
20231010,094300,20279670,11370,11370,11370,11370,0
|
|
20231010,094200,20279670,11370,11370,11370,11370,4
|
|
20231010,094100,20234190,11370,11370,11370,11370,0
|
|
20231010,094000,20234190,11370,11370,11370,11370,0
|
|
20231010,093900,20234190,11370,11370,11370,11370,0
|
|
20231010,093800,20234190,11370,11350,11370,11350,6
|
|
20231010,093700,20166000,11360,11360,11360,11360,0
|
|
20231010,093600,20166000,11360,11350,11360,11350,276
|
|
20231010,093500,17030650,11350,11350,11360,11350,5
|
|
20231010,093400,16973890,11360,11350,11360,11350,7
|
|
20231010,093300,16894420,11360,11360,11360,11350,6
|
|
20231010,093200,16826300,11350,11360,11360,11350,12
|
|
20231010,093100,16689990,11350,11350,11350,11350,8
|
|
20231010,093000,16599190,11350,11350,11350,11350,1
|
|
20231010,092900,16587840,11350,11350,11350,11350,2
|
|
20231010,092800,16565140,11350,11350,11350,11350,0
|
|
20231010,092700,16565140,11350,11350,11350,11350,2
|
|
20231010,092600,16542440,11350,11350,11350,11350,0
|
|
20231010,092500,16542440,11350,11350,11350,11350,2
|
|
20231010,092400,16519740,11360,11360,11360,11360,1
|
|
20231010,092300,16508380,11350,11350,11350,11350,2
|
|
20231010,092200,16485680,11360,11360,11360,11360,0
|
|
20231010,092100,16485680,11360,11360,11360,11360,601
|
|
20231010,092000,9658320,11360,11360,11360,11360,130
|
|
20231010,091900,8181520,11350,11350,11350,11350,1
|
|
20231010,091800,8170170,11340,11340,11340,11340,0
|
|
20231010,091700,8170170,11340,11340,11340,11340,0
|
|
20231010,091600,8170170,11340,11360,11360,11340,266
|
|
20231010,091500,5149620,11350,11350,11350,11350,0
|
|
20231010,091400,5149620,11350,11350,11350,11350,0
|
|
20231010,091300,5149620,11350,11340,11350,11340,27
|
|
20231010,091200,4843420,11360,11340,11370,11340,36
|
|
20231010,091100,4434580,11340,11340,11340,11330,66
|
|
20231010,091000,3686260,11360,11380,11380,11350,55
|
|
20231010,090900,3061950,11380,11400,11400,11350,7
|
|
20231010,090800,2982420,11350,11370,11370,11350,33
|
|
20231010,090700,2607270,11350,11360,11360,11350,39
|
|
20231010,090600,2164330,11360,11360,11360,11360,0
|
|
20231010,090500,2164330,11360,11390,11390,11360,58
|
|
20231010,090400,1503740,11390,11390,11390,11390,2
|
|
20231010,090300,1480960,11390,11390,11470,11390,32
|
|
20231010,090200,1116400,11390,11400,11400,11390,19
|
|
20231010,090100,899810,11390,11390,11390,11390,0
|
|
20231010,090000,899810,11390,11390,11390,11390,79
|