578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,183500,64048330,11430,11430,11430,11430,16
|
|
20231016,183400,64048330,11430,11430,11430,11430,0
|
|
20231016,183300,64048330,11430,11430,11430,11430,0
|
|
20231016,183200,64048330,11430,11430,11430,11430,0
|
|
20231016,183100,64048330,11430,11430,11430,11430,0
|
|
20231016,183000,64048330,11430,11430,11430,11430,0
|
|
20231016,182900,64048330,11430,11430,11430,11430,0
|
|
20231016,182800,64048330,11430,11430,11430,11430,0
|
|
20231016,182700,64048330,11430,11430,11430,11430,0
|
|
20231016,182600,64048330,11430,11430,11430,11430,0
|
|
20231016,182500,64048330,11430,11430,11430,11430,0
|
|
20231016,182400,64048330,11430,11430,11430,11430,0
|
|
20231016,182300,64048330,11430,11430,11430,11430,0
|
|
20231016,182200,64048330,11430,11430,11430,11430,0
|
|
20231016,182100,64048330,11430,11430,11430,11430,0
|
|
20231016,182000,64048330,11430,11430,11430,11430,0
|
|
20231016,181900,64048330,11430,11430,11430,11430,0
|
|
20231016,181800,64048330,11430,11430,11430,11430,0
|
|
20231016,181700,64048330,11430,11430,11430,11430,0
|
|
20231016,181600,64048330,11430,11430,11430,11430,0
|
|
20231016,181500,64048330,11430,11430,11430,11430,0
|
|
20231016,181400,64048330,11430,11430,11430,11430,0
|
|
20231016,181300,64048330,11430,11430,11430,11430,0
|
|
20231016,181200,64048330,11430,11430,11430,11430,0
|
|
20231016,181100,64048330,11430,11430,11430,11430,0
|
|
20231016,181000,64048330,11430,11430,11430,11430,0
|
|
20231016,180900,64048330,11430,11430,11430,11430,0
|
|
20231016,180800,64048330,11430,11430,11430,11430,0
|
|
20231016,180700,64048330,11430,11430,11430,11430,0
|
|
20231016,180600,64048330,11430,11430,11430,11430,0
|
|
20231016,180500,64048330,11430,11430,11430,11430,16
|
|
20231016,180400,64048330,11430,11430,11430,11430,0
|
|
20231016,180300,64048330,11430,11430,11430,11430,0
|
|
20231016,180200,64048330,11430,11430,11430,11430,0
|
|
20231016,180100,64048330,11430,11430,11430,11430,0
|
|
20231016,180000,64048330,11430,11430,11430,11430,0
|
|
20231016,175900,64048330,11430,11430,11430,11430,0
|
|
20231016,175800,64048330,11430,11430,11430,11430,0
|
|
20231016,175700,64048330,11430,11430,11430,11430,0
|
|
20231016,175600,64048330,11430,11430,11430,11430,0
|
|
20231016,175500,64048330,11430,11430,11430,11430,0
|
|
20231016,175400,64048330,11430,11430,11430,11430,0
|
|
20231016,175300,64048330,11430,11430,11430,11430,0
|
|
20231016,175200,64048330,11430,11430,11430,11430,0
|
|
20231016,175100,64048330,11430,11430,11430,11430,0
|
|
20231016,175000,64048330,11430,11430,11430,11430,0
|
|
20231016,174900,64048330,11430,11430,11430,11430,0
|
|
20231016,174800,64048330,11430,11430,11430,11430,0
|
|
20231016,174700,64048330,11430,11430,11430,11430,0
|
|
20231016,174600,64048330,11430,11430,11430,11430,0
|
|
20231016,174500,64048330,11430,11430,11430,11430,0
|
|
20231016,174400,64048330,11430,11430,11430,11430,0
|
|
20231016,174300,64048330,11430,11430,11430,11430,0
|
|
20231016,174200,64048330,11430,11430,11430,11430,0
|
|
20231016,174100,64048330,11430,11430,11430,11430,0
|
|
20231016,174000,64048330,11430,11430,11430,11430,0
|
|
20231016,173900,64048330,11430,11430,11430,11430,0
|
|
20231016,173800,64048330,11430,11430,11430,11430,0
|
|
20231016,173700,64048330,11430,11430,11430,11430,0
|
|
20231016,173600,64048330,11430,11430,11430,11430,0
|
|
20231016,173500,64048330,11430,11430,11430,11430,16
|
|
20231016,173400,64048330,11430,11430,11430,11430,0
|
|
20231016,173300,64048330,11430,11430,11430,11430,0
|
|
20231016,173200,64048330,11430,11430,11430,11430,0
|
|
20231016,173100,64048330,11430,11430,11430,11430,0
|
|
20231016,173000,64048330,11430,11430,11430,11430,0
|
|
20231016,172900,64048330,11430,11430,11430,11430,0
|
|
20231016,172800,64048330,11430,11430,11430,11430,0
|
|
20231016,172700,64048330,11430,11430,11430,11430,0
|
|
20231016,172600,64048330,11430,11430,11430,11430,0
|
|
20231016,172500,64048330,11430,11430,11430,11430,0
|
|
20231016,172400,64048330,11430,11430,11430,11430,0
|
|
20231016,172300,64048330,11430,11430,11430,11430,0
|
|
20231016,172200,64048330,11430,11430,11430,11430,0
|
|
20231016,172100,64048330,11430,11430,11430,11430,0
|
|
20231016,172000,64048330,11430,11430,11430,11430,0
|
|
20231016,171900,64048330,11430,11430,11430,11430,0
|
|
20231016,171800,64048330,11430,11430,11430,11430,0
|
|
20231016,171700,64048330,11430,11430,11430,11430,0
|
|
20231016,171600,64048330,11430,11430,11430,11430,0
|
|
20231016,171500,64048330,11430,11430,11430,11430,0
|
|
20231016,171400,64048330,11430,11430,11430,11430,0
|
|
20231016,171300,64048330,11430,11430,11430,11430,0
|
|
20231016,171200,64048330,11430,11430,11430,11430,0
|
|
20231016,171100,64048330,11430,11430,11430,11430,0
|
|
20231016,171000,64048330,11430,11430,11430,11430,0
|
|
20231016,170900,64048330,11430,11430,11430,11430,0
|
|
20231016,170800,64048330,11430,11430,11430,11430,0
|
|
20231016,170700,64048330,11430,11430,11430,11430,0
|
|
20231016,170600,64048330,11430,11430,11430,11430,0
|
|
20231016,170500,64048330,11430,11430,11430,11430,16
|
|
20231016,170400,64048330,11430,11430,11430,11430,0
|
|
20231016,170300,64048330,11430,11430,11430,11430,0
|
|
20231016,170200,64048330,11430,11430,11430,11430,0
|
|
20231016,170100,64048330,11430,11430,11430,11430,0
|
|
20231016,170000,64048330,11430,11430,11430,11430,0
|
|
20231016,165900,64048330,11430,11430,11430,11430,0
|
|
20231016,165800,64048330,11430,11430,11430,11430,0
|
|
20231016,165700,64048330,11430,11430,11430,11430,0
|
|
20231016,165600,64048330,11430,11430,11430,11430,0
|
|
20231016,165500,64048330,11430,11430,11430,11430,0
|
|
20231016,165400,64048330,11430,11430,11430,11430,0
|
|
20231016,165300,64048330,11430,11430,11430,11430,0
|
|
20231016,165200,64048330,11430,11430,11430,11430,0
|
|
20231016,165100,64048330,11430,11430,11430,11430,0
|
|
20231016,165000,64048330,11430,11430,11430,11430,0
|
|
20231016,164900,64048330,11430,11430,11430,11430,0
|
|
20231016,164800,64048330,11430,11430,11430,11430,0
|
|
20231016,164700,64048330,11430,11430,11430,11430,0
|
|
20231016,164600,64048330,11430,11430,11430,11430,0
|
|
20231016,164500,64048330,11430,11430,11430,11430,0
|
|
20231016,164400,64048330,11430,11430,11430,11430,0
|
|
20231016,164300,64048330,11430,11430,11430,11430,0
|
|
20231016,164200,64048330,11430,11430,11430,11430,0
|
|
20231016,164100,64048330,11430,11430,11430,11430,0
|
|
20231016,164000,64048330,11430,11430,11430,11430,0
|
|
20231016,163900,64048330,11430,11430,11430,11430,0
|
|
20231016,163800,64048330,11430,11430,11430,11430,0
|
|
20231016,163700,64048330,11430,11430,11430,11430,0
|
|
20231016,163600,64048330,11430,11430,11430,11430,0
|
|
20231016,163500,64048330,11430,11430,11430,11430,16
|
|
20231016,163400,64048330,11430,11430,11430,11430,0
|
|
20231016,163300,64048330,11430,11430,11430,11430,0
|
|
20231016,163200,64048330,11430,11430,11430,11430,0
|
|
20231016,163100,64048330,11430,11430,11430,11430,0
|
|
20231016,163000,64048330,11430,11430,11430,11430,0
|
|
20231016,162900,64048330,11430,11430,11430,11430,0
|
|
20231016,162800,64048330,11430,11430,11430,11430,0
|
|
20231016,162700,64048330,11430,11430,11430,11430,0
|
|
20231016,162600,64048330,11430,11430,11430,11430,0
|
|
20231016,162500,64048330,11430,11430,11430,11430,0
|
|
20231016,162400,64048330,11430,11430,11430,11430,0
|
|
20231016,162300,64048330,11430,11430,11430,11430,0
|
|
20231016,162200,64048330,11430,11430,11430,11430,0
|
|
20231016,162100,64048330,11430,11430,11430,11430,0
|
|
20231016,162000,64048330,11430,11430,11430,11430,0
|
|
20231016,161900,64048330,11430,11430,11430,11430,0
|
|
20231016,161800,64048330,11430,11430,11430,11430,0
|
|
20231016,161700,64048330,11430,11430,11430,11430,0
|
|
20231016,161600,64048330,11430,11430,11430,11430,0
|
|
20231016,161500,64048330,11430,11430,11430,11430,0
|
|
20231016,161400,64048330,11430,11430,11430,11430,0
|
|
20231016,161300,64048330,11430,11430,11430,11430,0
|
|
20231016,161200,64048330,11430,11430,11430,11430,0
|
|
20231016,161100,64048330,11430,11430,11430,11430,0
|
|
20231016,161000,64048330,11430,11430,11430,11430,0
|
|
20231016,160900,64048330,11430,11430,11430,11430,0
|
|
20231016,160800,64048330,11430,11430,11430,11430,0
|
|
20231016,160700,64048330,11430,11430,11430,11430,0
|
|
20231016,160600,64048330,11430,11430,11430,11430,0
|
|
20231016,160500,64048330,11430,11430,11430,11430,16
|
|
20231016,160400,64048330,11430,11430,11430,11430,0
|
|
20231016,160300,64048330,11430,11430,11430,11430,0
|
|
20231016,160200,64048330,11430,11430,11430,11430,0
|
|
20231016,160100,64048330,11430,11430,11430,11430,0
|
|
20231016,160000,64048330,11430,11430,11430,11430,0
|
|
20231016,155900,64048330,11430,11430,11430,11430,0
|
|
20231016,155800,64048330,11430,11430,11430,11430,0
|
|
20231016,155700,64048330,11430,11430,11430,11430,0
|
|
20231016,155600,64048330,11430,11430,11430,11430,0
|
|
20231016,155500,64048330,11430,11430,11430,11430,0
|
|
20231016,155400,64048330,11430,11430,11430,11430,0
|
|
20231016,155300,64048330,11430,11430,11430,11430,0
|
|
20231016,155200,64048330,11430,11430,11430,11430,0
|
|
20231016,155100,64048330,11430,11430,11430,11430,0
|
|
20231016,155000,64048330,11430,11430,11430,11430,0
|
|
20231016,154900,64048330,11430,11430,11430,11430,0
|
|
20231016,154800,64048330,11430,11430,11430,11430,0
|
|
20231016,154700,64048330,11430,11430,11430,11430,0
|
|
20231016,154600,64048330,11430,11430,11430,11430,0
|
|
20231016,154500,64048330,11430,11430,11430,11430,0
|
|
20231016,154400,64048330,11430,11430,11430,11430,0
|
|
20231016,154300,64048330,11430,11430,11430,11430,0
|
|
20231016,154200,64048330,11430,11430,11430,11430,0
|
|
20231016,154100,64048330,11430,11430,11430,11430,0
|
|
20231016,154000,64048330,11430,11430,11430,11430,0
|
|
20231016,153900,64048330,11430,11430,11430,11430,0
|
|
20231016,153800,64048330,11430,11430,11430,11430,0
|
|
20231016,153700,64048330,11430,11430,11430,11430,0
|
|
20231016,153600,64048330,11430,11430,11430,11430,0
|
|
20231016,153500,64048330,11430,11430,11430,11430,16
|
|
20231016,153400,64048330,11430,11430,11430,11430,0
|
|
20231016,153300,64048330,11430,11430,11430,11430,0
|
|
20231016,153200,64048330,11430,11430,11430,11430,0
|
|
20231016,153100,64048330,11430,11430,11430,11430,0
|
|
20231016,153000,64048330,11430,11430,11430,11430,16
|
|
20231016,152900,63865450,11430,11430,11430,11430,0
|
|
20231016,152800,63865450,11430,11430,11430,11430,0
|
|
20231016,152700,63865450,11430,11430,11430,11430,0
|
|
20231016,152600,63865450,11430,11430,11430,11430,0
|
|
20231016,152500,63865450,11430,11430,11430,11430,0
|
|
20231016,152400,63865450,11430,11430,11430,11430,0
|
|
20231016,152300,63865450,11430,11430,11430,11430,0
|
|
20231016,152200,63865450,11430,11430,11430,11430,0
|
|
20231016,152100,63865450,11430,11430,11430,11430,0
|
|
20231016,152000,63865450,11430,11430,11430,11430,0
|
|
20231016,151900,63865450,11430,11430,11430,11430,1
|
|
20231016,151800,63854020,11420,11420,11420,11420,0
|
|
20231016,151700,63854020,11420,11420,11420,11420,1
|
|
20231016,151600,63842600,11420,11420,11420,11420,5
|
|
20231016,151500,63785500,11430,11430,11430,11430,1
|
|
20231016,151400,63774070,11420,11420,11420,11420,0
|
|
20231016,151300,63774070,11420,11420,11430,11420,3
|
|
20231016,151200,63739800,11420,11420,11420,11420,0
|
|
20231016,151100,63739800,11420,11420,11420,11420,0
|
|
20231016,151000,63739800,11420,11420,11420,11420,1
|
|
20231016,150900,63728380,11430,11430,11430,11430,0
|
|
20231016,150800,63728380,11430,11430,11430,11430,0
|
|
20231016,150700,63728380,11430,11430,11430,11430,0
|
|
20231016,150600,63728380,11430,11430,11430,11430,10
|
|
20231016,150500,63614080,11430,11430,11430,11430,33
|
|
20231016,150400,63236890,11440,11440,11440,11440,1
|
|
20231016,150300,63225450,11440,11440,11440,11440,0
|
|
20231016,150200,63225450,11440,11440,11440,11440,0
|
|
20231016,150100,63225450,11440,11440,11440,11440,0
|
|
20231016,150000,63225450,11440,11440,11440,11440,11
|
|
20231016,145900,63099610,11460,11460,11460,11460,1
|
|
20231016,145800,63088150,11440,11440,11440,11440,0
|
|
20231016,145700,63088150,11440,11440,11440,11440,0
|
|
20231016,145600,63088150,11440,11440,11440,11440,2
|
|
20231016,145500,63065270,11430,11430,11430,11430,0
|
|
20231016,145400,63065270,11430,11430,11430,11430,5
|
|
20231016,145300,63008120,11430,11430,11430,11430,1
|
|
20231016,145200,62996690,11460,11430,11460,11430,2
|
|
20231016,145100,62973800,11430,11430,11430,11430,0
|
|
20231016,145000,62973800,11430,11430,11430,11430,1
|
|
20231016,144900,62962370,11430,11430,11430,11430,0
|
|
20231016,144800,62962370,11430,11430,11430,11430,1
|
|
20231016,144700,62950940,11430,11430,11430,11430,1
|
|
20231016,144600,62939510,11430,11430,11430,11430,5
|
|
20231016,144500,62882360,11450,11450,11450,11450,2
|
|
20231016,144400,62859460,11450,11450,11450,11450,50
|
|
20231016,144300,62286960,11460,11460,11460,11460,0
|
|
20231016,144200,62286960,11460,11450,11460,11450,36
|
|
20231016,144100,61874750,11430,11430,11430,11430,1
|
|
20231016,144000,61863320,11430,11430,11430,11430,6
|
|
20231016,143900,61794740,11430,11430,11430,11430,0
|
|
20231016,143800,61794740,11430,11430,11430,11430,1
|
|
20231016,143700,61783310,11430,11430,11430,11430,0
|
|
20231016,143600,61783310,11430,11430,11430,11430,1
|
|
20231016,143500,61771880,11430,11430,11430,11430,1
|
|
20231016,143400,61760450,11430,11430,11430,11430,0
|
|
20231016,143300,61760450,11430,11450,11450,11430,6
|
|
20231016,143200,61691850,11430,11430,11430,11430,2
|
|
20231016,143100,61668990,11460,11450,11460,11450,95
|
|
20231016,143000,60581220,11450,11440,11450,11440,6
|
|
20231016,142900,60512570,11440,11440,11440,11430,7
|
|
20231016,142800,60432500,11440,11440,11440,11440,1
|
|
20231016,142700,60421060,11450,11450,11450,11450,20
|
|
20231016,142600,60192060,11440,11440,11440,11440,1
|
|
20231016,142500,60180620,11450,11450,11450,11450,21
|
|
20231016,142400,59940170,11440,11440,11440,11440,7
|
|
20231016,142300,59860090,11440,11450,11450,11440,22
|
|
20231016,142200,59608200,11450,11450,11450,11450,0
|
|
20231016,142100,59608200,11450,11450,11450,11450,0
|
|
20231016,142000,59608200,11450,11440,11450,11440,22
|
|
20231016,141900,59356320,11440,11440,11440,11440,0
|
|
20231016,141800,59356320,11440,11440,11440,11440,3
|
|
20231016,141700,59322000,11440,11440,11440,11440,4
|
|
20231016,141600,59276240,11450,11440,11450,11440,21
|
|
20231016,141500,59035800,11440,11440,11440,11440,4
|
|
20231016,141400,58990040,11450,11460,11460,11450,29
|
|
20231016,141300,58657790,11460,11460,11460,11460,1
|
|
20231016,141200,58646330,11450,11450,11450,11450,1
|
|
20231016,141100,58634880,11460,11450,11460,11450,21
|
|
20231016,141000,58394230,11450,11460,11460,11450,9
|
|
20231016,140900,58291140,11460,11460,11460,11460,20
|
|
20231016,140800,58061940,11450,11450,11450,11450,2
|
|
20231016,140700,58039040,11460,11460,11460,11460,20
|
|
20231016,140600,57809840,11450,11450,11450,11450,0
|
|
20231016,140500,57809840,11450,11460,11460,11450,21
|
|
20231016,140400,57569190,11460,11450,11460,11450,2
|
|
20231016,140300,57546280,11450,11450,11450,11450,5
|
|
20231016,140200,57489030,11460,11450,11460,11450,21
|
|
20231016,140100,57248380,11460,11460,11460,11460,0
|
|
20231016,140000,57248380,11460,11450,11460,11450,22
|
|
20231016,135900,56996280,11450,11450,11450,11450,1
|
|
20231016,135800,56984830,11460,11460,11460,11460,20
|
|
20231016,135700,56755630,11450,11450,11450,11450,0
|
|
20231016,135600,56755630,11450,11450,11450,11450,13
|
|
20231016,135500,56606780,11460,11460,11460,11460,20
|
|
20231016,135400,56377580,11460,11460,11460,11460,1
|
|
20231016,135300,56366120,11450,11450,11450,11450,1
|
|
20231016,135200,56354670,11460,11450,11460,11450,2
|
|
20231016,135100,56331760,11450,11440,11450,11440,28
|
|
20231016,135000,56011260,11440,11440,11440,11440,1
|
|
20231016,134900,55999820,11450,11450,11450,11450,20
|
|
20231016,134800,55770820,11440,11440,11440,11440,1
|
|
20231016,134700,55759380,11450,11450,11450,11450,4
|
|
20231016,134600,55713580,11460,11460,11460,11460,20
|
|
20231016,134500,55484380,11450,11450,11450,11450,1
|
|
20231016,134400,55472930,11460,11450,11460,11450,23
|
|
20231016,134300,55209370,11450,11450,11450,11450,0
|
|
20231016,134200,55209370,11450,11450,11450,11450,13
|
|
20231016,134100,55060520,11440,11440,11440,11440,1
|
|
20231016,134000,55049080,11450,11450,11460,11450,39
|
|
20231016,133900,54602330,11460,11460,11460,11460,0
|
|
20231016,133800,54602330,11460,11460,11460,11460,19
|
|
20231016,133700,54384590,11460,11460,11460,11460,1
|
|
20231016,133600,54373130,11460,11460,11460,11460,1
|
|
20231016,133500,54361670,11470,11470,11470,11460,26
|
|
20231016,133400,54063500,11460,11460,11460,11460,1
|
|
20231016,133300,54052040,11470,11470,11470,11470,20
|
|
20231016,133200,53822640,11460,11460,11460,11460,1
|
|
20231016,133100,53811180,11460,11480,11480,11460,22
|
|
20231016,133000,53558650,11470,11470,11470,11470,1
|
|
20231016,132900,53547180,11470,11470,11470,11470,3
|
|
20231016,132800,53512770,11470,11460,11470,11460,22
|
|
20231016,132700,53260500,11470,11470,11470,11470,5
|
|
20231016,132600,53203150,11460,11460,11460,11460,4
|
|
20231016,132500,53157310,11450,11460,11460,11450,2
|
|
20231016,132400,53134400,11440,11440,11440,11440,1
|
|
20231016,132300,53122960,11440,11440,11440,11440,0
|
|
20231016,132200,53122960,11440,11440,11440,11440,1
|
|
20231016,132100,53111520,11440,11440,11440,11440,0
|
|
20231016,132000,53111520,11440,11430,11440,11430,175
|
|
20231016,131900,51109530,11430,11440,11440,11430,21
|
|
20231016,131800,50869300,11440,11440,11440,11440,0
|
|
20231016,131700,50869300,11440,11440,11440,11440,20
|
|
20231016,131600,50640500,11430,11430,11430,11430,2
|
|
20231016,131500,50617640,11440,11420,11440,11420,4
|
|
20231016,131400,50571920,11430,11430,11430,11430,5
|
|
20231016,131300,50514770,11430,11430,11430,11430,1
|
|
20231016,131200,50503340,11430,11420,11430,11420,15
|
|
20231016,131100,50331900,11420,11420,11420,11420,0
|
|
20231016,131000,50331900,11420,11430,11430,11420,21
|
|
20231016,130900,50091880,11430,11430,11430,11430,11
|
|
20231016,130800,49966150,11430,11420,11430,11420,10
|
|
20231016,130700,49851860,11420,11420,11420,11420,6
|
|
20231016,130600,49783340,11440,11440,11440,11440,1
|
|
20231016,130500,49771900,11420,11420,11420,11420,2
|
|
20231016,130400,49749060,11410,11420,11420,11410,5
|
|
20231016,130300,49691970,11420,11430,11430,11420,25
|
|
20231016,130200,49406270,11430,11430,11430,11430,0
|
|
20231016,130100,49406270,11430,11440,11440,11430,31
|
|
20231016,130000,49051740,11430,11430,11430,11430,2
|
|
20231016,125900,49028880,11430,11430,11430,11430,7
|
|
20231016,125800,48948870,11430,11430,11430,11430,9
|
|
20231016,125700,48846000,11430,11430,11430,11430,1
|
|
20231016,125600,48834570,11430,11420,11430,11420,17
|
|
20231016,125500,48640270,11420,11430,11430,11420,21
|
|
20231016,125400,48400250,11440,11440,11440,11440,23
|
|
20231016,125300,48137130,11430,11430,11430,11430,0
|
|
20231016,125200,48137130,11430,11430,11440,11430,28
|
|
20231016,125100,47816890,11440,11440,11440,11440,1
|
|
20231016,125000,47805450,11440,11440,11440,11440,20
|
|
20231016,124900,47576650,11430,11430,11430,11430,1
|
|
20231016,124800,47565220,11440,11450,11450,11440,30
|
|
20231016,124700,47221900,11460,11460,11460,11460,20
|
|
20231016,124600,46992700,11460,11450,11460,11450,2
|
|
20231016,124500,46969790,11450,11450,11460,11450,26
|
|
20231016,124400,46671890,11460,11450,11460,11450,2
|
|
20231016,124300,46648980,11450,11460,11460,11450,21
|
|
20231016,124200,46408330,11450,11450,11450,11450,1
|
|
20231016,124100,46396880,11440,11440,11440,11440,0
|
|
20231016,124000,46396880,11440,11450,11450,11440,3
|
|
20231016,123900,46362540,11450,11450,11450,11450,1
|
|
20231016,123800,46351090,11450,11460,11460,11450,29
|
|
20231016,123700,46018830,11450,11450,11450,11450,1
|
|
20231016,123600,46007380,11460,11460,11460,11450,23
|
|
20231016,123500,45743810,11460,11460,11460,11460,0
|
|
20231016,123400,45743810,11460,11450,11460,11450,21
|
|
20231016,123300,45503160,11460,11460,11460,11460,1
|
|
20231016,123200,45491700,11450,11450,11450,11450,1
|
|
20231016,123100,45480250,11450,11440,11450,11440,6
|
|
20231016,123000,45411560,11450,11450,11450,11450,1
|
|
20231016,122900,45400110,11440,11440,11440,11440,2
|
|
20231016,122800,45377230,11430,11430,11430,11430,2
|
|
20231016,122700,45354370,11430,11430,11430,11430,1
|
|
20231016,122600,45342940,11420,11420,11420,11420,0
|
|
20231016,122500,45342940,11420,11410,11420,11410,12
|
|
20231016,122400,45205910,11410,11410,11410,11410,7
|
|
20231016,122300,45126040,11410,11410,11410,11410,0
|
|
20231016,122200,45126040,11410,11400,11410,11400,9
|
|
20231016,122100,45023360,11400,11400,11400,11400,0
|
|
20231016,122000,45023360,11400,11400,11410,11400,22
|
|
20231016,121900,44772360,11400,11400,11400,11400,0
|
|
20231016,121800,44772360,11400,11400,11400,11400,8
|
|
20231016,121700,44681160,11390,11410,11410,11390,13
|
|
20231016,121600,44533000,11410,11400,11410,11400,22
|
|
20231016,121500,44281990,11400,11400,11410,11400,3
|
|
20231016,121400,44247780,11410,11410,11410,11410,0
|
|
20231016,121300,44247780,11410,11410,11410,11410,21
|
|
20231016,121200,44008170,11400,11400,11400,11400,2
|
|
20231016,121100,43985370,11400,11410,11410,11400,22
|
|
20231016,121000,43734360,11400,11410,11410,11400,7
|
|
20231016,120900,43654550,11400,11400,11400,11400,1
|
|
20231016,120800,43643150,11400,11400,11400,11400,1
|
|
20231016,120700,43631750,11410,11410,11410,11410,2
|
|
20231016,120600,43608930,11410,11400,11410,11400,21
|
|
20231016,120500,43369330,11410,11400,11410,11400,2
|
|
20231016,120400,43346520,11410,11400,11410,11400,21
|
|
20231016,120300,43106920,11400,11400,11400,11400,7
|
|
20231016,120200,43027120,11400,11400,11400,11400,9
|
|
20231016,120100,42924520,11400,11400,11400,11400,0
|
|
20231016,120000,42924520,11400,11400,11410,11400,23
|
|
20231016,115900,42662120,11410,11410,11410,11410,0
|
|
20231016,115800,42662120,11410,11410,11410,11410,1
|
|
20231016,115700,42650710,11410,11400,11410,11400,21
|
|
20231016,115600,42411110,11410,11400,11410,11400,7
|
|
20231016,115500,42331300,11400,11400,11400,11400,12
|
|
20231016,115400,42194500,11390,11390,11390,11390,1
|
|
20231016,115300,42183110,11400,11400,11400,11400,21
|
|
20231016,115200,41943710,11390,11390,11390,11390,1
|
|
20231016,115100,41932320,11390,11400,11400,11390,21
|
|
20231016,115000,41692930,11390,11390,11390,11390,0
|
|
20231016,114900,41692930,11390,11400,11400,11390,7
|
|
20231016,114800,41613190,11390,11380,11390,11380,6
|
|
20231016,114700,41544870,11370,11370,11370,11370,0
|
|
20231016,114600,41544870,11370,11370,11370,11370,0
|
|
20231016,114500,41544870,11370,11370,11370,11370,27
|
|
20231016,114400,41237880,11380,11370,11380,11370,22
|
|
20231016,114300,40987530,11380,11380,11380,11380,12
|
|
20231016,114200,40850970,11380,11400,11400,11380,37
|
|
20231016,114100,40429390,11400,11400,11400,11400,4
|
|
20231016,114000,40383790,11390,11390,11390,11390,1
|
|
20231016,113900,40372400,11400,11400,11400,11390,32
|
|
20231016,113800,40007610,11400,11400,11400,11400,23
|
|
20231016,113700,39745410,11400,11400,11400,11400,0
|
|
20231016,113600,39745410,11400,11390,11400,11390,3
|
|
20231016,113500,39711230,11400,11400,11400,11390,28
|
|
20231016,113400,39392090,11390,11390,11390,11390,0
|
|
20231016,113300,39392090,11390,11400,11400,11390,21
|
|
20231016,113200,39152700,11390,11390,11390,11390,1
|
|
20231016,113100,39141310,11410,11390,11410,11390,11
|
|
20231016,113000,39016000,11380,11380,11380,11380,3
|
|
20231016,112900,38981860,11390,11390,11390,11390,1
|
|
20231016,112800,38970470,11380,11360,11380,11360,55
|
|
20231016,112700,38345060,11360,11360,11360,11360,1
|
|
20231016,112600,38333700,11370,11370,11370,11370,20
|
|
20231016,112500,38106300,11370,11370,11370,11370,3
|
|
20231016,112400,38072190,11370,11370,11370,11370,2
|
|
20231016,112300,38049450,11370,11370,11370,11370,18
|
|
20231016,112200,37844790,11360,11360,11360,11360,0
|
|
20231016,112100,37844790,11360,11360,11360,11350,7
|
|
20231016,112000,37765280,11370,11370,11370,11370,20
|
|
20231016,111900,37537880,11410,11410,11410,11410,1
|
|
20231016,111800,37526470,11360,11360,11360,11360,1
|
|
20231016,111700,37515110,11410,11360,11410,11360,18
|
|
20231016,111600,37310580,11350,11350,11350,11350,1
|
|
20231016,111500,37299230,11350,11350,11350,11350,2
|
|
20231016,111400,37276530,11360,11350,11360,11350,25
|
|
20231016,111300,36992580,11360,11360,11360,11360,0
|
|
20231016,111200,36992580,11360,11350,11360,11350,22
|
|
20231016,111100,36742680,11360,11360,11360,11360,0
|
|
20231016,111000,36742680,11360,11360,11360,11360,0
|
|
20231016,110900,36742680,11360,11350,11360,11350,2
|
|
20231016,110800,36719970,11350,11350,11350,11350,1
|
|
20231016,110700,36708620,11360,11350,11360,11350,25
|
|
20231016,110600,36424670,11350,11350,11350,11350,1
|
|
20231016,110500,36413320,11360,11360,11360,11360,20
|
|
20231016,110400,36186120,11350,11350,11350,11350,1
|
|
20231016,110300,36174770,11360,11360,11360,11350,23
|
|
20231016,110200,35913500,11350,11350,11350,11350,0
|
|
20231016,110100,35913500,11350,11350,11350,11350,10
|
|
20231016,110000,35800000,11350,11350,11350,11340,10
|
|
20231016,105900,35686520,11350,11350,11350,11350,4
|
|
20231016,105800,35641120,11360,11350,11360,11350,25
|
|
20231016,105700,35357160,11350,11350,11350,11350,3
|
|
20231016,105600,35323110,11350,11340,11350,11340,4
|
|
20231016,105500,35277730,11340,11340,11340,11340,3
|
|
20231016,105400,35243710,11340,11350,11360,11340,31
|
|
20231016,105300,34891660,11350,11350,11350,11350,3
|
|
20231016,105200,34857610,11350,11350,11350,11350,8
|
|
20231016,105100,34766810,11350,11350,11350,11350,4
|
|
20231016,105000,34721410,11350,11350,11350,11350,3
|
|
20231016,104900,34687360,11360,11340,11360,11340,16
|
|
20231016,104800,34505770,11340,11340,11340,11340,4
|
|
20231016,104700,34460410,11340,11330,11340,11330,4
|
|
20231016,104600,34415060,11330,11330,11330,11330,3
|
|
20231016,104500,34381070,11330,11340,11350,11330,22
|
|
20231016,104400,34131420,11350,11350,11350,11350,70
|
|
20231016,104300,33336920,11350,11370,11370,11330,95
|
|
20231016,104200,32260300,11370,11370,11370,11370,7
|
|
20231016,104100,32180710,11370,11370,11370,11370,0
|
|
20231016,104000,32180710,11370,11370,11370,11370,0
|
|
20231016,103900,32180710,11370,11370,11370,11370,104
|
|
20231016,103800,30998230,11370,11370,11370,11370,0
|
|
20231016,103700,30998230,11370,11370,11370,11370,6
|
|
20231016,103600,30930010,11370,11370,11370,11370,1
|
|
20231016,103500,30918640,11370,11370,11370,11370,0
|
|
20231016,103400,30918640,11370,11370,11370,11370,0
|
|
20231016,103300,30918640,11370,11370,11370,11370,0
|
|
20231016,103200,30918640,11370,11370,11370,11370,1
|
|
20231016,103100,30907270,11340,11340,11340,11340,0
|
|
20231016,103000,30907270,11340,11340,11340,11340,0
|
|
20231016,102900,30907270,11340,11340,11340,11340,0
|
|
20231016,102800,30907270,11340,11340,11340,11340,0
|
|
20231016,102700,30907270,11340,11340,11340,11340,0
|
|
20231016,102600,30907270,11340,11340,11340,11340,12
|
|
20231016,102500,30771190,11340,11340,11340,11340,0
|
|
20231016,102400,30771190,11340,11340,11340,11340,0
|
|
20231016,102300,30771190,11340,11340,11340,11340,0
|
|
20231016,102200,30771190,11340,11340,11340,11340,0
|
|
20231016,102100,30771190,11340,11340,11340,11340,0
|
|
20231016,102000,30771190,11340,11340,11340,11340,0
|
|
20231016,101900,30771190,11340,11340,11340,11340,0
|
|
20231016,101800,30771190,11340,11390,11390,11340,80
|
|
20231016,101700,29863150,11400,11400,11400,11400,0
|
|
20231016,101600,29863150,11400,11400,11400,11400,75
|
|
20231016,101500,29008150,11410,11410,11410,11410,1
|
|
20231016,101400,28996740,11400,11400,11400,11400,0
|
|
20231016,101300,28996740,11400,11400,11400,11400,12
|
|
20231016,101200,28859940,11400,11400,11400,11400,1
|
|
20231016,101100,28848540,11410,11410,11410,11410,0
|
|
20231016,101000,28848540,11410,11410,11410,11410,0
|
|
20231016,100900,28848540,11410,11410,11410,11410,0
|
|
20231016,100800,28848540,11410,11410,11410,11410,0
|
|
20231016,100700,28848540,11410,11410,11410,11410,0
|
|
20231016,100600,28848540,11410,11410,11410,11410,1
|
|
20231016,100500,28837130,11420,11420,11420,11420,0
|
|
20231016,100400,28837130,11420,11420,11420,11420,0
|
|
20231016,100300,28837130,11420,11420,11420,11420,0
|
|
20231016,100200,28837130,11420,11420,11420,11420,0
|
|
20231016,100100,28837130,11420,11420,11420,11420,0
|
|
20231016,100000,28837130,11420,11420,11420,11420,1
|
|
20231016,095900,28825710,11430,11430,11430,11430,0
|
|
20231016,095800,28825710,11430,11430,11430,11430,0
|
|
20231016,095700,28825710,11430,11430,11430,11430,0
|
|
20231016,095600,28825710,11430,11430,11430,11430,0
|
|
20231016,095500,28825710,11430,11370,11430,11370,6
|
|
20231016,095400,28757430,11360,11340,11450,11310,45
|
|
20231016,095300,28248150,11340,11340,11340,11340,16
|
|
20231016,095200,28066710,11350,11370,11370,11350,3
|
|
20231016,095100,28032630,11380,11410,11410,11380,4
|
|
20231016,095000,27987050,11420,11420,11420,11420,0
|
|
20231016,094900,27987050,11420,11420,11420,11420,0
|
|
20231016,094800,27987050,11420,11420,11420,11420,3
|
|
20231016,094700,27952790,11430,11430,11430,11430,1
|
|
20231016,094600,27941360,11430,11440,11440,11430,12
|
|
20231016,094500,27804190,11450,11450,11450,11450,0
|
|
20231016,094400,27804190,11450,11450,11450,11450,1
|
|
20231016,094300,27792740,11460,11460,11460,11460,0
|
|
20231016,094200,27792740,11460,11460,11460,11460,0
|
|
20231016,094100,27792740,11460,11460,11460,11460,0
|
|
20231016,094000,27792740,11460,11460,11460,11460,0
|
|
20231016,093900,27792740,11460,11460,11460,11460,3
|
|
20231016,093800,27758360,11460,11460,11460,11460,0
|
|
20231016,093700,27758360,11460,11460,11460,11460,0
|
|
20231016,093600,27758360,11460,11460,11460,11460,0
|
|
20231016,093500,27758360,11460,11460,11460,11460,1
|
|
20231016,093400,27746900,11460,11460,11460,11460,1
|
|
20231016,093300,27735440,11460,11460,11460,11460,1
|
|
20231016,093200,27723980,11460,11460,11460,11460,0
|
|
20231016,093100,27723980,11460,11460,11460,11460,0
|
|
20231016,093000,27723980,11460,11460,11460,11460,0
|
|
20231016,092900,27723980,11460,11460,11460,11460,0
|
|
20231016,092800,27723980,11460,11460,11460,11460,0
|
|
20231016,092700,27723980,11460,11460,11460,11460,0
|
|
20231016,092600,27723980,11460,11480,11480,11460,186
|
|
20231016,092500,25592250,11520,11520,11520,11520,0
|
|
20231016,092400,25592250,11520,11520,11520,11520,0
|
|
20231016,092300,25592250,11520,11520,11520,11520,1
|
|
20231016,092200,25580730,11520,11520,11520,11520,0
|
|
20231016,092100,25580730,11520,11500,11520,11500,196
|
|
20231016,092000,23325210,11500,11500,11500,11500,0
|
|
20231016,091900,23325210,11500,11500,11500,11500,0
|
|
20231016,091800,23325210,11500,11500,11500,11500,0
|
|
20231016,091700,23325210,11500,11500,11500,11500,0
|
|
20231016,091600,23325210,11500,11500,11500,11500,0
|
|
20231016,091500,23325210,11500,11500,11500,11500,0
|
|
20231016,091400,23325210,11500,11500,11500,11500,0
|
|
20231016,091300,23325210,11500,11500,11500,11500,0
|
|
20231016,091200,23325210,11500,11500,11500,11500,1
|
|
20231016,091100,23313710,11500,11500,11500,11500,2
|
|
20231016,091000,23290710,11500,11500,11500,11500,0
|
|
20231016,090900,23290710,11500,11500,11500,11500,0
|
|
20231016,090800,23290710,11500,11500,11500,11500,1
|
|
20231016,090700,23279210,11510,11450,11510,11450,9
|
|
20231016,090600,23175900,11450,11450,11450,11450,1
|
|
20231016,090500,23164450,11500,11500,11500,11500,7
|
|
20231016,090400,23083950,11500,11500,11500,11500,2
|
|
20231016,090300,23060950,11510,11450,11510,11450,971
|
|
20231016,090200,11942580,11520,11450,11520,11450,17
|
|
20231016,090100,11747700,11450,11450,11450,11450,670
|
|
20231016,090000,4076200,11450,11450,11450,11450,356
|