578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,183500,109627610,11270,11270,11270,11270,224
|
|
20231011,183400,109627610,11270,11270,11270,11270,0
|
|
20231011,183300,109627610,11270,11270,11270,11270,0
|
|
20231011,183200,109627610,11270,11270,11270,11270,0
|
|
20231011,183100,109627610,11270,11270,11270,11270,0
|
|
20231011,183000,109627610,11270,11270,11270,11270,0
|
|
20231011,182900,109627610,11270,11270,11270,11270,0
|
|
20231011,182800,109627610,11270,11270,11270,11270,0
|
|
20231011,182700,109627610,11270,11270,11270,11270,0
|
|
20231011,182600,109627610,11270,11270,11270,11270,0
|
|
20231011,182500,109627610,11270,11270,11270,11270,0
|
|
20231011,182400,109627610,11270,11270,11270,11270,0
|
|
20231011,182300,109627610,11270,11270,11270,11270,0
|
|
20231011,182200,109627610,11270,11270,11270,11270,0
|
|
20231011,182100,109627610,11270,11270,11270,11270,0
|
|
20231011,182000,109627610,11270,11270,11270,11270,0
|
|
20231011,181900,109627610,11270,11270,11270,11270,0
|
|
20231011,181800,109627610,11270,11270,11270,11270,0
|
|
20231011,181700,109627610,11270,11270,11270,11270,0
|
|
20231011,181600,109627610,11270,11270,11270,11270,0
|
|
20231011,181500,109627610,11270,11270,11270,11270,0
|
|
20231011,181400,109627610,11270,11270,11270,11270,0
|
|
20231011,181300,109627610,11270,11270,11270,11270,0
|
|
20231011,181200,109627610,11270,11270,11270,11270,0
|
|
20231011,181100,109627610,11270,11270,11270,11270,0
|
|
20231011,181000,109627610,11270,11270,11270,11270,0
|
|
20231011,180900,109627610,11270,11270,11270,11270,0
|
|
20231011,180800,109627610,11270,11270,11270,11270,0
|
|
20231011,180700,109627610,11270,11270,11270,11270,0
|
|
20231011,180600,109627610,11270,11270,11270,11270,0
|
|
20231011,180500,109627610,11270,11270,11270,11270,224
|
|
20231011,180400,109627610,11270,11270,11270,11270,0
|
|
20231011,180300,109627610,11270,11270,11270,11270,0
|
|
20231011,180200,109627610,11270,11270,11270,11270,0
|
|
20231011,180100,109627610,11270,11270,11270,11270,0
|
|
20231011,180000,109627610,11270,11270,11270,11270,0
|
|
20231011,175900,109627610,11270,11270,11270,11270,0
|
|
20231011,175800,109627610,11270,11270,11270,11270,0
|
|
20231011,175700,109627610,11270,11270,11270,11270,0
|
|
20231011,175600,109627610,11270,11270,11270,11270,0
|
|
20231011,175500,109627610,11270,11270,11270,11270,0
|
|
20231011,175400,109627610,11270,11270,11270,11270,0
|
|
20231011,175300,109627610,11270,11270,11270,11270,0
|
|
20231011,175200,109627610,11270,11270,11270,11270,0
|
|
20231011,175100,109627610,11270,11270,11270,11270,0
|
|
20231011,175000,109627610,11270,11270,11270,11270,0
|
|
20231011,174900,109627610,11270,11270,11270,11270,0
|
|
20231011,174800,109627610,11270,11270,11270,11270,0
|
|
20231011,174700,109627610,11270,11270,11270,11270,0
|
|
20231011,174600,109627610,11270,11270,11270,11270,0
|
|
20231011,174500,109627610,11270,11270,11270,11270,0
|
|
20231011,174400,109627610,11270,11270,11270,11270,0
|
|
20231011,174300,109627610,11270,11270,11270,11270,0
|
|
20231011,174200,109627610,11270,11270,11270,11270,0
|
|
20231011,174100,109627610,11270,11270,11270,11270,0
|
|
20231011,174000,109627610,11270,11270,11270,11270,0
|
|
20231011,173900,109627610,11270,11270,11270,11270,0
|
|
20231011,173800,109627610,11270,11270,11270,11270,0
|
|
20231011,173700,109627610,11270,11270,11270,11270,0
|
|
20231011,173600,109627610,11270,11270,11270,11270,0
|
|
20231011,173500,109627610,11270,11270,11270,11270,224
|
|
20231011,173400,109627610,11270,11270,11270,11270,0
|
|
20231011,173300,109627610,11270,11270,11270,11270,0
|
|
20231011,173200,109627610,11270,11270,11270,11270,0
|
|
20231011,173100,109627610,11270,11270,11270,11270,0
|
|
20231011,173000,109627610,11270,11270,11270,11270,0
|
|
20231011,172900,109627610,11270,11270,11270,11270,0
|
|
20231011,172800,109627610,11270,11270,11270,11270,0
|
|
20231011,172700,109627610,11270,11270,11270,11270,0
|
|
20231011,172600,109627610,11270,11270,11270,11270,0
|
|
20231011,172500,109627610,11270,11270,11270,11270,0
|
|
20231011,172400,109627610,11270,11270,11270,11270,0
|
|
20231011,172300,109627610,11270,11270,11270,11270,0
|
|
20231011,172200,109627610,11270,11270,11270,11270,0
|
|
20231011,172100,109627610,11270,11270,11270,11270,0
|
|
20231011,172000,109627610,11270,11270,11270,11270,0
|
|
20231011,171900,109627610,11270,11270,11270,11270,0
|
|
20231011,171800,109627610,11270,11270,11270,11270,0
|
|
20231011,171700,109627610,11270,11270,11270,11270,0
|
|
20231011,171600,109627610,11270,11270,11270,11270,0
|
|
20231011,171500,109627610,11270,11270,11270,11270,0
|
|
20231011,171400,109627610,11270,11270,11270,11270,0
|
|
20231011,171300,109627610,11270,11270,11270,11270,0
|
|
20231011,171200,109627610,11270,11270,11270,11270,0
|
|
20231011,171100,109627610,11270,11270,11270,11270,0
|
|
20231011,171000,109627610,11270,11270,11270,11270,0
|
|
20231011,170900,109627610,11270,11270,11270,11270,0
|
|
20231011,170800,109627610,11270,11270,11270,11270,0
|
|
20231011,170700,109627610,11270,11270,11270,11270,0
|
|
20231011,170600,109627610,11270,11270,11270,11270,0
|
|
20231011,170500,109627610,11270,11270,11270,11270,224
|
|
20231011,170400,109627610,11270,11270,11270,11270,0
|
|
20231011,170300,109627610,11270,11270,11270,11270,0
|
|
20231011,170200,109627610,11270,11270,11270,11270,0
|
|
20231011,170100,109627610,11270,11270,11270,11270,0
|
|
20231011,170000,109627610,11270,11270,11270,11270,0
|
|
20231011,165900,109627610,11270,11270,11270,11270,0
|
|
20231011,165800,109627610,11270,11270,11270,11270,0
|
|
20231011,165700,109627610,11270,11270,11270,11270,0
|
|
20231011,165600,109627610,11270,11270,11270,11270,0
|
|
20231011,165500,109627610,11270,11270,11270,11270,0
|
|
20231011,165400,109627610,11270,11270,11270,11270,0
|
|
20231011,165300,109627610,11270,11270,11270,11270,0
|
|
20231011,165200,109627610,11270,11270,11270,11270,0
|
|
20231011,165100,109627610,11270,11270,11270,11270,0
|
|
20231011,165000,109627610,11270,11270,11270,11270,0
|
|
20231011,164900,109627610,11270,11270,11270,11270,0
|
|
20231011,164800,109627610,11270,11270,11270,11270,0
|
|
20231011,164700,109627610,11270,11270,11270,11270,0
|
|
20231011,164600,109627610,11270,11270,11270,11270,0
|
|
20231011,164500,109627610,11270,11270,11270,11270,0
|
|
20231011,164400,109627610,11270,11270,11270,11270,0
|
|
20231011,164300,109627610,11270,11270,11270,11270,0
|
|
20231011,164200,109627610,11270,11270,11270,11270,0
|
|
20231011,164100,109627610,11270,11270,11270,11270,0
|
|
20231011,164000,109627610,11270,11270,11270,11270,0
|
|
20231011,163900,109627610,11270,11270,11270,11270,0
|
|
20231011,163800,109627610,11270,11270,11270,11270,0
|
|
20231011,163700,109627610,11270,11270,11270,11270,0
|
|
20231011,163600,109627610,11270,11270,11270,11270,0
|
|
20231011,163500,109627610,11270,11270,11270,11270,224
|
|
20231011,163400,109627610,11270,11270,11270,11270,0
|
|
20231011,163300,109627610,11270,11270,11270,11270,0
|
|
20231011,163200,109627610,11270,11270,11270,11270,0
|
|
20231011,163100,109627610,11270,11270,11270,11270,0
|
|
20231011,163000,109627610,11270,11270,11270,11270,0
|
|
20231011,162900,109627610,11270,11270,11270,11270,0
|
|
20231011,162800,109627610,11270,11270,11270,11270,0
|
|
20231011,162700,109627610,11270,11270,11270,11270,0
|
|
20231011,162600,109627610,11270,11270,11270,11270,0
|
|
20231011,162500,109627610,11270,11270,11270,11270,0
|
|
20231011,162400,109627610,11270,11270,11270,11270,0
|
|
20231011,162300,109627610,11270,11270,11270,11270,0
|
|
20231011,162200,109627610,11270,11270,11270,11270,0
|
|
20231011,162100,109627610,11270,11270,11270,11270,0
|
|
20231011,162000,109627610,11270,11270,11270,11270,0
|
|
20231011,161900,109627610,11270,11270,11270,11270,0
|
|
20231011,161800,109627610,11270,11270,11270,11270,0
|
|
20231011,161700,109627610,11270,11270,11270,11270,0
|
|
20231011,161600,109627610,11270,11270,11270,11270,0
|
|
20231011,161500,109627610,11270,11270,11270,11270,0
|
|
20231011,161400,109627610,11270,11270,11270,11270,0
|
|
20231011,161300,109627610,11270,11270,11270,11270,0
|
|
20231011,161200,109627610,11270,11270,11270,11270,0
|
|
20231011,161100,109627610,11270,11270,11270,11270,0
|
|
20231011,161000,109627610,11270,11270,11270,11270,0
|
|
20231011,160900,109627610,11270,11270,11270,11270,0
|
|
20231011,160800,109627610,11270,11270,11270,11270,0
|
|
20231011,160700,109627610,11270,11270,11270,11270,0
|
|
20231011,160600,109627610,11270,11270,11270,11270,0
|
|
20231011,160500,109627610,11270,11270,11270,11270,224
|
|
20231011,160400,109627610,11270,11270,11270,11270,0
|
|
20231011,160300,109627610,11270,11270,11270,11270,0
|
|
20231011,160200,109627610,11270,11270,11270,11270,0
|
|
20231011,160100,109627610,11270,11270,11270,11270,0
|
|
20231011,160000,109627610,11270,11270,11270,11270,0
|
|
20231011,155900,109627610,11270,11270,11270,11270,0
|
|
20231011,155800,109627610,11270,11270,11270,11270,0
|
|
20231011,155700,109627610,11270,11270,11270,11270,0
|
|
20231011,155600,109627610,11270,11270,11270,11270,0
|
|
20231011,155500,109627610,11270,11270,11270,11270,0
|
|
20231011,155400,109627610,11270,11270,11270,11270,0
|
|
20231011,155300,109627610,11270,11270,11270,11270,0
|
|
20231011,155200,109627610,11270,11270,11270,11270,0
|
|
20231011,155100,109627610,11270,11270,11270,11270,0
|
|
20231011,155000,109627610,11270,11270,11270,11270,0
|
|
20231011,154900,109627610,11270,11270,11270,11270,0
|
|
20231011,154800,109627610,11270,11270,11270,11270,0
|
|
20231011,154700,109627610,11270,11270,11270,11270,0
|
|
20231011,154600,109627610,11270,11270,11270,11270,0
|
|
20231011,154500,109627610,11270,11270,11270,11270,0
|
|
20231011,154400,109627610,11270,11270,11270,11270,0
|
|
20231011,154300,109627610,11270,11270,11270,11270,0
|
|
20231011,154200,109627610,11270,11270,11270,11270,0
|
|
20231011,154100,109627610,11270,11270,11270,11270,0
|
|
20231011,154000,109627610,11270,11270,11270,11270,0
|
|
20231011,153900,109627610,11270,11270,11270,11270,0
|
|
20231011,153800,109627610,11270,11270,11270,11270,0
|
|
20231011,153700,109627610,11270,11270,11270,11270,0
|
|
20231011,153600,109627610,11270,11270,11270,11270,0
|
|
20231011,153500,109627610,11270,11270,11270,11270,224
|
|
20231011,153400,109627610,11270,11270,11270,11270,0
|
|
20231011,153300,109627610,11270,11270,11270,11270,0
|
|
20231011,153200,109627610,11270,11270,11270,11270,0
|
|
20231011,153100,109627610,11270,11270,11270,11270,0
|
|
20231011,153000,109627610,11270,11270,11270,11270,224
|
|
20231011,152900,107103130,11310,11310,11310,11310,0
|
|
20231011,152800,107103130,11310,11310,11310,11310,0
|
|
20231011,152700,107103130,11310,11310,11310,11310,0
|
|
20231011,152600,107103130,11310,11310,11310,11310,0
|
|
20231011,152500,107103130,11310,11310,11310,11310,0
|
|
20231011,152400,107103130,11310,11310,11310,11310,0
|
|
20231011,152300,107103130,11310,11310,11310,11310,0
|
|
20231011,152200,107103130,11310,11310,11310,11310,0
|
|
20231011,152100,107103130,11310,11310,11310,11310,0
|
|
20231011,152000,107103130,11310,11310,11310,11310,0
|
|
20231011,151900,107103130,11310,11310,11310,11310,7
|
|
20231011,151800,107023960,11340,11340,11340,11340,2
|
|
20231011,151700,107001280,11330,11330,11330,11330,0
|
|
20231011,151600,107001280,11330,11320,11330,11320,10
|
|
20231011,151500,106888040,11300,11320,11320,11300,1926
|
|
20231011,151400,85122150,11320,11320,11320,11320,0
|
|
20231011,151300,85122150,11320,11320,11320,11320,2
|
|
20231011,151200,85099510,11320,11320,11320,11320,0
|
|
20231011,151100,85099510,11320,11320,11320,11320,0
|
|
20231011,151000,85099510,11320,11340,11340,11320,25
|
|
20231011,150900,84816070,11340,11340,11340,11340,0
|
|
20231011,150800,84816070,11340,11340,11340,11340,0
|
|
20231011,150700,84816070,11340,11340,11340,11340,0
|
|
20231011,150600,84816070,11340,11340,11340,11340,0
|
|
20231011,150500,84816070,11340,11340,11340,11340,0
|
|
20231011,150400,84816070,11340,11340,11340,11340,0
|
|
20231011,150300,84816070,11340,11340,11340,11340,19
|
|
20231011,150200,84600610,11330,11330,11330,11330,0
|
|
20231011,150100,84600610,11330,11330,11330,11330,0
|
|
20231011,150000,84600610,11330,11330,11330,11330,13
|
|
20231011,145900,84453320,11330,11330,11330,11330,7
|
|
20231011,145800,84374010,11330,11330,11330,11330,6
|
|
20231011,145700,84306030,11330,11330,11330,11330,16
|
|
20231011,145600,84124750,11340,11340,11340,11340,7
|
|
20231011,145500,84045370,11340,11340,11340,11340,3
|
|
20231011,145400,84011350,11340,11340,11340,11340,19
|
|
20231011,145300,83795890,11340,11340,11340,11340,10
|
|
20231011,145200,83682490,11340,11330,11340,11330,10
|
|
20231011,145100,83569130,11330,11330,11330,11330,3
|
|
20231011,145000,83535140,11300,11300,11300,11300,0
|
|
20231011,144900,83535140,11300,11300,11300,11300,6
|
|
20231011,144800,83467340,11300,11300,11300,11300,27
|
|
20231011,144700,83162240,11300,11300,11300,11300,6
|
|
20231011,144600,83094440,11300,11300,11300,11300,3
|
|
20231011,144500,83060540,11300,11300,11300,11300,7
|
|
20231011,144400,82981440,11310,11340,11340,11310,11
|
|
20231011,144300,82856740,11340,11350,11350,11340,8
|
|
20231011,144200,82766010,11340,11340,11340,11340,22
|
|
20231011,144100,82516530,11340,11340,11340,11340,11
|
|
20231011,144000,82391790,11340,11340,11340,11340,4
|
|
20231011,143900,82346430,11340,11340,11340,11340,17
|
|
20231011,143800,82153650,11330,11330,11330,11330,48
|
|
20231011,143700,81609810,11330,11330,11330,11330,4
|
|
20231011,143600,81564490,11330,11340,11340,11330,15
|
|
20231011,143500,81394420,11340,11300,11340,11300,7
|
|
20231011,143400,81315080,11300,11300,11300,11300,14
|
|
20231011,143300,81156880,11290,11360,11360,11290,501
|
|
20231011,143200,75499670,11360,11340,11360,11340,25
|
|
20231011,143100,75216010,11340,11340,11350,11340,10
|
|
20231011,143000,75102570,11300,11300,11300,11300,0
|
|
20231011,142900,75102570,11300,11310,11310,11300,340
|
|
20231011,142800,71259820,11310,11310,11310,11310,1
|
|
20231011,142700,71248510,11310,11350,11350,11310,7
|
|
20231011,142600,71169220,11350,11340,11350,11340,16
|
|
20231011,142500,70987650,11340,11360,11360,11340,16
|
|
20231011,142400,70806030,11360,11360,11360,11340,9
|
|
20231011,142300,70703870,11340,11350,11350,11340,16
|
|
20231011,142200,70522300,11330,11330,11330,11330,4
|
|
20231011,142100,70476980,11330,11360,11360,11330,8
|
|
20231011,142000,70386220,11370,11370,11370,11350,4
|
|
20231011,141900,70340760,11320,11370,11370,11320,7
|
|
20231011,141800,70261370,11370,11330,11370,11330,713
|
|
20231011,141700,62164480,11340,11340,11340,11340,20
|
|
20231011,141600,61937680,11330,11330,11330,11330,4
|
|
20231011,141500,61892360,11330,11330,11330,11330,0
|
|
20231011,141400,61892360,11330,11340,11340,11330,19
|
|
20231011,141300,61676930,11340,11340,11340,11330,8
|
|
20231011,141200,61586250,11340,11340,11340,11340,7
|
|
20231011,141100,61506870,11330,11340,11340,11330,31
|
|
20231011,141000,61155370,11340,11330,11340,11330,11
|
|
20231011,140900,61030670,11330,11330,11330,11330,0
|
|
20231011,140800,61030670,11330,11330,11330,11330,6
|
|
20231011,140700,60962690,11330,11320,11330,11320,11
|
|
20231011,140600,60838100,11320,11320,11320,11320,5
|
|
20231011,140500,60781500,11320,11330,11330,11320,14
|
|
20231011,140400,60622920,11320,11320,11320,11320,0
|
|
20231011,140300,60622920,11320,11310,11320,11310,22
|
|
20231011,140200,60373920,11310,11310,11310,11310,4
|
|
20231011,140100,60328680,11320,11320,11320,11320,11
|
|
20231011,140000,60204160,11320,11310,11320,11310,4
|
|
20231011,135900,60158910,11320,11320,11320,11320,10
|
|
20231011,135800,60045710,11320,11320,11320,11320,100
|
|
20231011,135700,58913710,11330,11330,11330,11330,10
|
|
20231011,135600,58800410,11330,11330,11330,11330,15
|
|
20231011,135500,58630460,11330,11330,11330,11330,10
|
|
20231011,135400,58517160,11330,11330,11330,11330,0
|
|
20231011,135300,58517160,11330,11330,11330,11330,0
|
|
20231011,135200,58517160,11330,11340,11340,11330,20
|
|
20231011,135100,58290470,11330,11330,11330,11330,0
|
|
20231011,135000,58290470,11330,11330,11330,11330,1
|
|
20231011,134900,58279140,11340,11320,11340,11320,100
|
|
20231011,134800,57145990,11320,11320,11320,11320,0
|
|
20231011,134700,57145990,11320,11320,11320,11320,0
|
|
20231011,134600,57145990,11320,11320,11320,11320,14
|
|
20231011,134500,56987510,11320,11320,11320,11320,0
|
|
20231011,134400,56987510,11320,11320,11320,11320,22
|
|
20231011,134300,56738470,11330,11330,11330,11330,9
|
|
20231011,134200,56636500,11330,11330,11330,11330,0
|
|
20231011,134100,56636500,11330,11330,11330,11330,1
|
|
20231011,134000,56625170,11330,11330,11330,11330,11
|
|
20231011,133900,56500540,11330,11330,11330,11330,0
|
|
20231011,133800,56500540,11330,11330,11330,11330,0
|
|
20231011,133700,56500540,11330,11330,11330,11330,9
|
|
20231011,133600,56398570,11320,11320,11320,11320,0
|
|
20231011,133500,56398570,11320,11320,11320,11320,0
|
|
20231011,133400,56398570,11320,11340,11340,11320,158
|
|
20231011,133300,54609770,11330,11330,11330,11330,0
|
|
20231011,133200,54609770,11330,11330,11330,11330,248
|
|
20231011,133100,51799930,11330,11330,11330,11330,1
|
|
20231011,133000,51788600,11330,11320,11330,11320,45
|
|
20231011,132900,51279100,11310,11310,11310,11310,0
|
|
20231011,132800,51279100,11310,11300,11310,11300,222
|
|
20231011,132700,48768370,11300,11290,11300,11290,516
|
|
20231011,132600,42942630,11280,11280,11280,11280,12
|
|
20231011,132500,42807270,11290,11290,11290,11290,0
|
|
20231011,132400,42807270,11290,11290,11290,11290,10
|
|
20231011,132300,42694370,11280,11280,11280,11280,5
|
|
20231011,132200,42637970,11280,11280,11280,11280,0
|
|
20231011,132100,42637970,11280,11290,11290,11280,71
|
|
20231011,132000,41836980,11290,11280,11290,11280,8
|
|
20231011,131900,41746710,11290,11290,11290,11290,0
|
|
20231011,131800,41746710,11290,11290,11290,11290,10
|
|
20231011,131700,41633810,11290,11290,11290,11290,70
|
|
20231011,131600,40843510,11290,11290,11290,11290,0
|
|
20231011,131500,40843510,11290,11290,11290,11290,10
|
|
20231011,131400,40730610,11280,11280,11280,11280,0
|
|
20231011,131300,40730610,11280,11280,11280,11280,5
|
|
20231011,131200,40674210,11290,11290,11290,11290,10
|
|
20231011,131100,40561310,11290,11290,11290,11290,1
|
|
20231011,131000,40550020,11290,11290,11290,11290,0
|
|
20231011,130900,40550020,11290,11290,11290,11290,11
|
|
20231011,130800,40425830,11280,11280,11280,11280,0
|
|
20231011,130700,40425830,11280,11280,11280,11280,5
|
|
20231011,130600,40369430,11290,11290,11290,11290,9
|
|
20231011,130500,40267820,11290,11290,11290,11290,0
|
|
20231011,130400,40267820,11290,11290,11290,11290,0
|
|
20231011,130300,40267820,11290,11290,11290,11290,11
|
|
20231011,130200,40143630,11290,11290,11290,11290,0
|
|
20231011,130100,40143630,11290,11290,11290,11290,1
|
|
20231011,130000,40132340,11290,11290,11290,11290,9
|
|
20231011,125900,40030730,11280,11280,11280,11280,0
|
|
20231011,125800,40030730,11280,11280,11280,11280,524
|
|
20231011,125700,34120010,11290,11290,11290,11290,0
|
|
20231011,125600,34120010,11290,11290,11290,11290,11
|
|
20231011,125500,33995820,11290,11290,11290,11290,94
|
|
20231011,125400,32934560,11290,11290,11290,11290,0
|
|
20231011,125300,32934560,11290,11290,11290,11290,9
|
|
20231011,125200,32832950,11280,11280,11280,11280,5
|
|
20231011,125100,32776550,11290,11290,11290,11290,1
|
|
20231011,125000,32765260,11290,11290,11290,11290,11
|
|
20231011,124900,32641070,11290,11290,11290,11290,0
|
|
20231011,124800,32641070,11290,11290,11290,11290,0
|
|
20231011,124700,32641070,11290,11290,11290,11290,10
|
|
20231011,124600,32528170,11290,11290,11290,11290,0
|
|
20231011,124500,32528170,11290,11290,11290,11290,0
|
|
20231011,124400,32528170,11290,11290,11290,11290,36
|
|
20231011,124300,32121730,11280,11280,11280,11280,0
|
|
20231011,124200,32121730,11280,11280,11280,11280,7
|
|
20231011,124100,32042770,11290,11290,11290,11280,33
|
|
20231011,124000,31670250,11290,11290,11290,11290,0
|
|
20231011,123900,31670250,11290,11290,11290,11290,0
|
|
20231011,123800,31670250,11290,11280,11290,11280,30
|
|
20231011,123700,31331750,11280,11280,11280,11280,5
|
|
20231011,123600,31275350,11290,11290,11290,11290,0
|
|
20231011,123500,31275350,11290,11290,11290,11290,28
|
|
20231011,123400,30959230,11290,11290,11290,11290,0
|
|
20231011,123300,30959230,11290,11290,11290,11290,0
|
|
20231011,123200,30959230,11290,11290,11290,11290,10
|
|
20231011,123100,30846330,11290,11290,11290,11290,1
|
|
20231011,123000,30835040,11280,11280,11280,11280,5
|
|
20231011,122900,30778640,11290,11290,11290,11290,10
|
|
20231011,122800,30665740,11290,11290,11290,11290,0
|
|
20231011,122700,30665740,11290,11290,11290,11290,0
|
|
20231011,122600,30665740,11290,11290,11290,11290,81
|
|
20231011,122500,29751250,11280,11280,11280,11280,5
|
|
20231011,122400,29694850,11290,11290,11290,11290,0
|
|
20231011,122300,29694850,11290,11290,11290,11290,0
|
|
20231011,122200,29694850,11290,11300,11300,11280,214
|
|
20231011,122100,27280240,11300,11300,11300,11300,0
|
|
20231011,122000,27280240,11300,11300,11300,11300,0
|
|
20231011,121900,27280240,11300,11300,11300,11300,11
|
|
20231011,121800,27155940,11300,11300,11300,11300,0
|
|
20231011,121700,27155940,11300,11300,11300,11300,10
|
|
20231011,121600,27042940,11300,11300,11300,11300,9
|
|
20231011,121500,26941240,11300,11300,11300,11300,0
|
|
20231011,121400,26941240,11300,11300,11300,11300,0
|
|
20231011,121300,26941240,11300,11300,11300,11300,11
|
|
20231011,121200,26816940,11300,11300,11300,11300,1
|
|
20231011,121100,26805640,11300,11300,11300,11300,0
|
|
20231011,121000,26805640,11300,11300,11300,11300,9
|
|
20231011,120900,26703940,11290,11290,11290,11290,0
|
|
20231011,120800,26703940,11290,11290,11290,11290,0
|
|
20231011,120700,26703940,11290,11290,11290,11290,53
|
|
20231011,120600,26105570,11290,11290,11290,11290,0
|
|
20231011,120500,26105570,11290,11290,11290,11290,0
|
|
20231011,120400,26105570,11290,11290,11290,11290,10
|
|
20231011,120300,25992670,11290,11290,11290,11290,0
|
|
20231011,120200,25992670,11290,11290,11290,11290,1
|
|
20231011,120100,25981380,11290,11290,11290,11290,10
|
|
20231011,120000,25868480,11290,11290,11290,11290,0
|
|
20231011,115900,25868480,11290,11290,11290,11290,0
|
|
20231011,115800,25868480,11290,11290,11290,11290,11
|
|
20231011,115700,25744290,11290,11290,11290,11290,6
|
|
20231011,115600,25676550,11290,11290,11290,11290,50
|
|
20231011,115500,25112050,11280,11290,11290,11280,15
|
|
20231011,115400,24942750,11290,11290,11290,11290,0
|
|
20231011,115300,24942750,11290,11290,11290,11290,0
|
|
20231011,115200,24942750,11290,11290,11290,11290,1
|
|
20231011,115100,24931460,11290,11290,11290,11290,10
|
|
20231011,115000,24818560,11290,11290,11290,11290,0
|
|
20231011,114900,24818560,11290,11290,11290,11290,0
|
|
20231011,114800,24818560,11290,11290,11290,11290,10
|
|
20231011,114700,24705660,11290,11290,11290,11290,5
|
|
20231011,114600,24649210,11300,11300,11300,11300,0
|
|
20231011,114500,24649210,11300,11300,11300,11300,21
|
|
20231011,114400,24411910,11300,11300,11300,11300,0
|
|
20231011,114300,24411910,11300,11300,11300,11300,1
|
|
20231011,114200,24400610,11300,11300,11300,11300,2
|
|
20231011,114100,24378010,11300,11300,11300,11300,0
|
|
20231011,114000,24378010,11300,11300,11300,11300,0
|
|
20231011,113900,24378010,11300,11300,11300,11300,15
|
|
20231011,113800,24208510,11300,11300,11300,11300,0
|
|
20231011,113700,24208510,11300,11300,11300,11300,0
|
|
20231011,113600,24208510,11300,11300,11300,11300,11
|
|
20231011,113500,24084210,11300,11300,11300,11300,0
|
|
20231011,113400,24084210,11300,11300,11300,11300,0
|
|
20231011,113300,24084210,11300,11300,11300,11300,9
|
|
20231011,113200,23982510,11300,11300,11300,11300,3
|
|
20231011,113100,23948610,11300,11300,11300,11300,0
|
|
20231011,113000,23948610,11300,11300,11300,11300,18
|
|
20231011,112900,23745210,11290,11290,11290,11290,0
|
|
20231011,112800,23745210,11290,11290,11290,11290,0
|
|
20231011,112700,23745210,11290,11290,11290,11290,0
|
|
20231011,112600,23745210,11290,11290,11290,11290,25
|
|
20231011,112500,23462960,11290,11290,11290,11290,100
|
|
20231011,112400,22333960,11290,11290,11290,11290,11
|
|
20231011,112300,22209770,11280,11280,11280,11280,108
|
|
20231011,112200,20991530,11290,11280,11290,11280,6
|
|
20231011,112100,20923840,11290,11290,11290,11290,10
|
|
20231011,112000,20810940,11290,11290,11290,11290,0
|
|
20231011,111900,20810940,11290,11290,11290,11290,0
|
|
20231011,111800,20810940,11290,11290,11290,11290,0
|
|
20231011,111700,20810940,11290,11290,11290,11290,10
|
|
20231011,111600,20698040,11300,11300,11300,11300,0
|
|
20231011,111500,20698040,11300,11300,11300,11300,0
|
|
20231011,111400,20698040,11300,11300,11300,11300,20
|
|
20231011,111300,20472040,11300,11300,11300,11300,0
|
|
20231011,111200,20472040,11300,11300,11300,11300,1
|
|
20231011,111100,20460740,11290,11290,11290,11290,0
|
|
20231011,111000,20460740,11290,11290,11290,11290,5
|
|
20231011,110900,20404290,11290,11290,11290,11290,0
|
|
20231011,110800,20404290,11290,11290,11290,11290,18
|
|
20231011,110700,20201070,11290,11290,11290,11290,0
|
|
20231011,110600,20201070,11290,11290,11290,11290,0
|
|
20231011,110500,20201070,11290,11290,11290,11290,64
|
|
20231011,110400,19478510,11290,11290,11290,11290,0
|
|
20231011,110300,19478510,11290,11290,11290,11290,0
|
|
20231011,110200,19478510,11290,11300,11300,11290,13
|
|
20231011,110100,19331630,11290,11290,11290,11290,10
|
|
20231011,110000,19218730,11300,11300,11300,11300,1
|
|
20231011,105900,19207430,11300,11300,11300,11300,0
|
|
20231011,105800,19207430,11300,11300,11300,11300,0
|
|
20231011,105700,19207430,11300,11300,11300,11300,0
|
|
20231011,105600,19207430,11300,11300,11300,11300,15
|
|
20231011,105500,19037930,11290,11290,11290,11290,5
|
|
20231011,105400,18981480,11300,11300,11300,11300,0
|
|
20231011,105300,18981480,11300,11300,11300,11300,0
|
|
20231011,105200,18981480,11300,11300,11300,11300,50
|
|
20231011,105100,18416480,11300,11300,11300,11300,0
|
|
20231011,105000,18416480,11300,11310,11310,11300,14
|
|
20231011,104900,18258190,11310,11310,11310,11310,0
|
|
20231011,104800,18258190,11310,11310,11310,11310,0
|
|
20231011,104700,18258190,11310,11310,11310,11310,0
|
|
20231011,104600,18258190,11310,11300,11310,11300,12
|
|
20231011,104500,18122480,11300,11300,11300,11300,0
|
|
20231011,104400,18122480,11300,11300,11300,11300,5
|
|
20231011,104300,18065980,11310,11310,11310,11310,10
|
|
20231011,104200,17952880,11310,11310,11310,11310,0
|
|
20231011,104100,17952880,11310,11310,11310,11310,1
|
|
20231011,104000,17941570,11310,11300,11310,11300,16
|
|
20231011,103900,17760660,11310,11310,11310,11310,0
|
|
20231011,103800,17760660,11310,11310,11310,11310,0
|
|
20231011,103700,17760660,11310,11310,11310,11310,10
|
|
20231011,103600,17647560,11310,11310,11310,11310,140
|
|
20231011,103500,16064160,11310,11310,11310,11310,0
|
|
20231011,103400,16064160,11310,11300,11310,11300,15
|
|
20231011,103300,15894560,11300,11310,11310,11300,2
|
|
20231011,103200,15871950,11300,11300,11300,11300,10
|
|
20231011,103100,15758950,11300,11300,11300,11300,6
|
|
20231011,103000,15691150,11290,11290,11290,11290,0
|
|
20231011,102900,15691150,11290,11290,11290,11290,0
|
|
20231011,102800,15691150,11290,11290,11290,11290,8
|
|
20231011,102700,15600830,11280,11280,11280,11280,0
|
|
20231011,102600,15600830,11280,11280,11280,11280,0
|
|
20231011,102500,15600830,11280,11280,11280,11280,132
|
|
20231011,102400,14111870,11280,11280,11280,11280,0
|
|
20231011,102300,14111870,11280,11280,11280,11280,76
|
|
20231011,102200,13254590,11280,11280,11280,11280,10
|
|
20231011,102100,13141790,11270,11270,11270,11270,0
|
|
20231011,102000,13141790,11270,11270,11270,11270,4
|
|
20231011,101900,13096710,11270,11280,11280,11270,166
|
|
20231011,101800,11225790,11270,11270,11270,11270,5
|
|
20231011,101700,11169440,11280,11280,11280,11280,0
|
|
20231011,101600,11169440,11280,11280,11280,11280,11
|
|
20231011,101500,11045360,11280,11280,11280,11280,0
|
|
20231011,101400,11045360,11280,11280,11280,11280,0
|
|
20231011,101300,11045360,11280,11280,11280,11280,1
|
|
20231011,101200,11034080,11290,11280,11290,11280,15
|
|
20231011,101100,10864750,11280,11280,11280,11280,2
|
|
20231011,101000,10842190,11280,11280,11280,11280,0
|
|
20231011,100900,10842190,11280,11280,11280,11280,3
|
|
20231011,100800,10808350,11270,11270,11270,11270,0
|
|
20231011,100700,10808350,11270,11280,11280,11270,20
|
|
20231011,100600,10582920,11280,11280,11280,11280,6
|
|
20231011,100500,10515240,11270,11270,11270,11270,38
|
|
20231011,100400,10086980,11280,11280,11280,11280,173
|
|
20231011,100300,8135540,11280,11280,11280,11280,12
|
|
20231011,100200,8000180,11270,11270,11270,11270,0
|
|
20231011,100100,8000180,11270,11270,11270,11270,8
|
|
20231011,100000,7910020,11280,11280,11280,11280,0
|
|
20231011,095900,7910020,11280,11280,11280,11280,0
|
|
20231011,095800,7910020,11280,11280,11280,11280,11
|
|
20231011,095700,7785940,11270,11280,11280,11270,68
|
|
20231011,095600,7019510,11270,11270,11270,11270,0
|
|
20231011,095500,7019510,11270,11270,11270,11270,0
|
|
20231011,095400,7019510,11270,11290,11290,11270,2
|
|
20231011,095300,6996950,11290,11290,11290,11290,0
|
|
20231011,095200,6996950,11290,11290,11290,11290,0
|
|
20231011,095100,6996950,11290,11270,11290,11270,89
|
|
20231011,095000,5992620,11270,11310,11310,11260,335
|
|
20231011,094900,2215510,11340,11340,11340,11340,0
|
|
20231011,094800,2215510,11340,11340,11340,11340,1
|
|
20231011,094700,2204170,11340,11340,11340,11340,0
|
|
20231011,094600,2204170,11340,11340,11340,11340,0
|
|
20231011,094500,2204170,11340,11340,11340,11340,1
|
|
20231011,094400,2192830,11350,11350,11350,11350,0
|
|
20231011,094300,2192830,11350,11350,11350,11350,0
|
|
20231011,094200,2192830,11350,11350,11350,11350,1
|
|
20231011,094100,2181480,11390,11390,11390,11390,0
|
|
20231011,094000,2181480,11390,11390,11390,11390,1
|
|
20231011,093900,2170090,11350,11350,11350,11350,0
|
|
20231011,093800,2170090,11350,11350,11350,11350,1
|
|
20231011,093700,2158740,11400,11400,11400,11400,2
|
|
20231011,093600,2135940,11400,11400,11400,11400,0
|
|
20231011,093500,2135940,11400,11400,11400,11400,0
|
|
20231011,093400,2135940,11400,11400,11400,11400,1
|
|
20231011,093300,2124540,11400,11400,11400,11400,0
|
|
20231011,093200,2124540,11400,11400,11400,11400,0
|
|
20231011,093100,2124540,11400,11400,11400,11400,2
|
|
20231011,093000,2101740,11370,11370,11370,11370,1
|
|
20231011,092900,2090370,11370,11370,11370,11370,0
|
|
20231011,092800,2090370,11370,11400,11400,11370,2
|
|
20231011,092700,2067600,11400,11400,11400,11400,0
|
|
20231011,092600,2067600,11400,11400,11400,11400,0
|
|
20231011,092500,2067600,11400,11400,11400,11400,1
|
|
20231011,092400,2056200,11410,11410,11410,11410,0
|
|
20231011,092300,2056200,11410,11410,11410,11410,0
|
|
20231011,092200,2056200,11410,11410,11410,11410,1
|
|
20231011,092100,2044790,11420,11420,11420,11420,0
|
|
20231011,092000,2044790,11420,11420,11420,11420,0
|
|
20231011,091900,2044790,11420,11420,11420,11420,1
|
|
20231011,091800,2033370,11420,11420,11420,11420,0
|
|
20231011,091700,2033370,11420,11420,11420,11420,1
|
|
20231011,091600,2021950,11460,11460,11460,11460,0
|
|
20231011,091500,2021950,11460,11460,11460,11460,0
|
|
20231011,091400,2021950,11460,11460,11460,11340,32
|
|
20231011,091300,1657870,11470,11470,11470,11470,0
|
|
20231011,091200,1657870,11470,11470,11470,11470,0
|
|
20231011,091100,1657870,11470,11470,11470,11470,1
|
|
20231011,091000,1646400,11490,11490,11490,11490,10
|
|
20231011,090900,1531500,11300,11300,11300,11300,0
|
|
20231011,090800,1531500,11300,11300,11300,11300,0
|
|
20231011,090700,1531500,11300,11300,11300,11300,30
|
|
20231011,090600,1192500,11250,11250,11250,11250,0
|
|
20231011,090500,1192500,11250,11250,11250,11250,0
|
|
20231011,090400,1192500,11250,11250,11250,11250,0
|
|
20231011,090300,1192500,11250,11250,11250,11250,0
|
|
20231011,090200,1192500,11250,11250,11250,11250,0
|
|
20231011,090100,1192500,11250,11250,11250,11250,0
|
|
20231011,090000,1192500,11250,11250,11250,11250,106
|