577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,183400,55550150,11500,11500,11500,11500,330
|
|
20231017,183300,55550150,11500,11500,11500,11500,0
|
|
20231017,183200,55550150,11500,11500,11500,11500,0
|
|
20231017,183100,55550150,11500,11500,11500,11500,0
|
|
20231017,183000,55550150,11500,11500,11500,11500,0
|
|
20231017,182900,55550150,11500,11500,11500,11500,0
|
|
20231017,182800,55550150,11500,11500,11500,11500,0
|
|
20231017,182700,55550150,11500,11500,11500,11500,0
|
|
20231017,182600,55550150,11500,11500,11500,11500,0
|
|
20231017,182500,55550150,11500,11500,11500,11500,0
|
|
20231017,182400,55550150,11500,11500,11500,11500,0
|
|
20231017,182300,55550150,11500,11500,11500,11500,0
|
|
20231017,182200,55550150,11500,11500,11500,11500,0
|
|
20231017,182100,55550150,11500,11500,11500,11500,0
|
|
20231017,182000,55550150,11500,11500,11500,11500,0
|
|
20231017,181900,55550150,11500,11500,11500,11500,0
|
|
20231017,181800,55550150,11500,11500,11500,11500,0
|
|
20231017,181700,55550150,11500,11500,11500,11500,0
|
|
20231017,181600,55550150,11500,11500,11500,11500,0
|
|
20231017,181500,55550150,11500,11500,11500,11500,0
|
|
20231017,181400,55550150,11500,11500,11500,11500,0
|
|
20231017,181300,55550150,11500,11500,11500,11500,0
|
|
20231017,181200,55550150,11500,11500,11500,11500,0
|
|
20231017,181100,55550150,11500,11500,11500,11500,0
|
|
20231017,181000,55550150,11500,11500,11500,11500,0
|
|
20231017,180900,55550150,11500,11500,11500,11500,0
|
|
20231017,180800,55550150,11500,11500,11500,11500,0
|
|
20231017,180700,55550150,11500,11500,11500,11500,0
|
|
20231017,180600,55550150,11500,11500,11500,11500,0
|
|
20231017,180500,55550150,11500,11500,11500,11500,0
|
|
20231017,180400,55550150,11500,11500,11500,11500,330
|
|
20231017,180300,55550150,11500,11500,11500,11500,0
|
|
20231017,180200,55550150,11500,11500,11500,11500,0
|
|
20231017,180100,55550150,11500,11500,11500,11500,0
|
|
20231017,180000,55550150,11500,11500,11500,11500,0
|
|
20231017,175900,55550150,11500,11500,11500,11500,0
|
|
20231017,175800,55550150,11500,11500,11500,11500,0
|
|
20231017,175700,55550150,11500,11500,11500,11500,0
|
|
20231017,175600,55550150,11500,11500,11500,11500,0
|
|
20231017,175500,55550150,11500,11500,11500,11500,0
|
|
20231017,175400,55550150,11500,11500,11500,11500,0
|
|
20231017,175300,55550150,11500,11500,11500,11500,0
|
|
20231017,175200,55550150,11500,11500,11500,11500,0
|
|
20231017,175100,55550150,11500,11500,11500,11500,0
|
|
20231017,175000,55550150,11500,11500,11500,11500,0
|
|
20231017,174900,55550150,11500,11500,11500,11500,0
|
|
20231017,174800,55550150,11500,11500,11500,11500,0
|
|
20231017,174700,55550150,11500,11500,11500,11500,0
|
|
20231017,174600,55550150,11500,11500,11500,11500,0
|
|
20231017,174500,55550150,11500,11500,11500,11500,0
|
|
20231017,174400,55550150,11500,11500,11500,11500,0
|
|
20231017,174300,55550150,11500,11500,11500,11500,0
|
|
20231017,174200,55550150,11500,11500,11500,11500,0
|
|
20231017,174100,55550150,11500,11500,11500,11500,0
|
|
20231017,174000,55550150,11500,11500,11500,11500,0
|
|
20231017,173900,55550150,11500,11500,11500,11500,0
|
|
20231017,173800,55550150,11500,11500,11500,11500,0
|
|
20231017,173700,55550150,11500,11500,11500,11500,0
|
|
20231017,173600,55550150,11500,11500,11500,11500,0
|
|
20231017,173500,55550150,11500,11500,11500,11500,0
|
|
20231017,173400,55550150,11500,11500,11500,11500,330
|
|
20231017,173300,55550150,11500,11500,11500,11500,0
|
|
20231017,173200,55550150,11500,11500,11500,11500,0
|
|
20231017,173100,55550150,11500,11500,11500,11500,0
|
|
20231017,173000,55550150,11500,11500,11500,11500,0
|
|
20231017,172900,55550150,11500,11500,11500,11500,0
|
|
20231017,172800,55550150,11500,11500,11500,11500,0
|
|
20231017,172700,55550150,11500,11500,11500,11500,0
|
|
20231017,172600,55550150,11500,11500,11500,11500,0
|
|
20231017,172500,55550150,11500,11500,11500,11500,0
|
|
20231017,172400,55550150,11500,11500,11500,11500,0
|
|
20231017,172300,55550150,11500,11500,11500,11500,0
|
|
20231017,172200,55550150,11500,11500,11500,11500,0
|
|
20231017,172100,55550150,11500,11500,11500,11500,0
|
|
20231017,172000,55550150,11500,11500,11500,11500,0
|
|
20231017,171900,55550150,11500,11500,11500,11500,0
|
|
20231017,171800,55550150,11500,11500,11500,11500,0
|
|
20231017,171700,55550150,11500,11500,11500,11500,0
|
|
20231017,171600,55550150,11500,11500,11500,11500,0
|
|
20231017,171500,55550150,11500,11500,11500,11500,0
|
|
20231017,171400,55550150,11500,11500,11500,11500,0
|
|
20231017,171300,55550150,11500,11500,11500,11500,0
|
|
20231017,171200,55550150,11500,11500,11500,11500,0
|
|
20231017,171100,55550150,11500,11500,11500,11500,0
|
|
20231017,171000,55550150,11500,11500,11500,11500,0
|
|
20231017,170900,55550150,11500,11500,11500,11500,0
|
|
20231017,170800,55550150,11500,11500,11500,11500,0
|
|
20231017,170700,55550150,11500,11500,11500,11500,0
|
|
20231017,170600,55550150,11500,11500,11500,11500,0
|
|
20231017,170500,55550150,11500,11500,11500,11500,0
|
|
20231017,170400,55550150,11500,11500,11500,11500,330
|
|
20231017,170300,55550150,11500,11500,11500,11500,0
|
|
20231017,170200,55550150,11500,11500,11500,11500,0
|
|
20231017,170100,55550150,11500,11500,11500,11500,0
|
|
20231017,170000,55550150,11500,11500,11500,11500,0
|
|
20231017,165900,55550150,11500,11500,11500,11500,0
|
|
20231017,165800,55550150,11500,11500,11500,11500,0
|
|
20231017,165700,55550150,11500,11500,11500,11500,0
|
|
20231017,165600,55550150,11500,11500,11500,11500,0
|
|
20231017,165500,55550150,11500,11500,11500,11500,0
|
|
20231017,165400,55550150,11500,11500,11500,11500,0
|
|
20231017,165300,55550150,11500,11500,11500,11500,0
|
|
20231017,165200,55550150,11500,11500,11500,11500,0
|
|
20231017,165100,55550150,11500,11500,11500,11500,0
|
|
20231017,165000,55550150,11500,11500,11500,11500,0
|
|
20231017,164900,55550150,11500,11500,11500,11500,0
|
|
20231017,164800,55550150,11500,11500,11500,11500,0
|
|
20231017,164700,55550150,11500,11500,11500,11500,0
|
|
20231017,164600,55550150,11500,11500,11500,11500,0
|
|
20231017,164500,55550150,11500,11500,11500,11500,0
|
|
20231017,164400,55550150,11500,11500,11500,11500,0
|
|
20231017,164300,55550150,11500,11500,11500,11500,0
|
|
20231017,164200,55550150,11500,11500,11500,11500,0
|
|
20231017,164100,55550150,11500,11500,11500,11500,0
|
|
20231017,164000,55550150,11500,11500,11500,11500,0
|
|
20231017,163900,55550150,11500,11500,11500,11500,0
|
|
20231017,163800,55550150,11500,11500,11500,11500,0
|
|
20231017,163700,55550150,11500,11500,11500,11500,0
|
|
20231017,163600,55550150,11500,11500,11500,11500,0
|
|
20231017,163500,55550150,11500,11500,11500,11500,0
|
|
20231017,163400,55550150,11500,11500,11500,11500,330
|
|
20231017,163300,55550150,11500,11500,11500,11500,0
|
|
20231017,163200,55550150,11500,11500,11500,11500,0
|
|
20231017,163100,55550150,11500,11500,11500,11500,0
|
|
20231017,163000,55550150,11500,11500,11500,11500,0
|
|
20231017,162900,55550150,11500,11500,11500,11500,0
|
|
20231017,162800,55550150,11500,11500,11500,11500,0
|
|
20231017,162700,55550150,11500,11500,11500,11500,0
|
|
20231017,162600,55550150,11500,11500,11500,11500,0
|
|
20231017,162500,55550150,11500,11500,11500,11500,0
|
|
20231017,162400,55550150,11500,11500,11500,11500,0
|
|
20231017,162300,55550150,11500,11500,11500,11500,0
|
|
20231017,162200,55550150,11500,11500,11500,11500,0
|
|
20231017,162100,55550150,11500,11500,11500,11500,0
|
|
20231017,162000,55550150,11500,11500,11500,11500,0
|
|
20231017,161900,55550150,11500,11500,11500,11500,0
|
|
20231017,161800,55550150,11500,11500,11500,11500,0
|
|
20231017,161700,55550150,11500,11500,11500,11500,0
|
|
20231017,161600,55550150,11500,11500,11500,11500,0
|
|
20231017,161500,55550150,11500,11500,11500,11500,0
|
|
20231017,161400,55550150,11500,11500,11500,11500,0
|
|
20231017,161300,55550150,11500,11500,11500,11500,0
|
|
20231017,161200,55550150,11500,11500,11500,11500,0
|
|
20231017,161100,55550150,11500,11500,11500,11500,0
|
|
20231017,161000,55550150,11500,11500,11500,11500,0
|
|
20231017,160900,55550150,11500,11500,11500,11500,0
|
|
20231017,160800,55550150,11500,11500,11500,11500,0
|
|
20231017,160700,55550150,11500,11500,11500,11500,0
|
|
20231017,160600,55550150,11500,11500,11500,11500,0
|
|
20231017,160500,55550150,11500,11500,11500,11500,0
|
|
20231017,160400,55550150,11500,11500,11500,11500,330
|
|
20231017,160300,55550150,11500,11500,11500,11500,0
|
|
20231017,160200,55550150,11500,11500,11500,11500,0
|
|
20231017,160100,55550150,11500,11500,11500,11500,0
|
|
20231017,160000,55550150,11500,11500,11500,11500,0
|
|
20231017,155900,55550150,11500,11500,11500,11500,0
|
|
20231017,155800,55550150,11500,11500,11500,11500,0
|
|
20231017,155700,55550150,11500,11500,11500,11500,0
|
|
20231017,155600,55550150,11500,11500,11500,11500,0
|
|
20231017,155500,55550150,11500,11500,11500,11500,0
|
|
20231017,155400,55550150,11500,11500,11500,11500,0
|
|
20231017,155300,55550150,11500,11500,11500,11500,0
|
|
20231017,155200,55550150,11500,11500,11500,11500,0
|
|
20231017,155100,55550150,11500,11500,11500,11500,0
|
|
20231017,155000,55550150,11500,11500,11500,11500,0
|
|
20231017,154900,55550150,11500,11500,11500,11500,0
|
|
20231017,154800,55550150,11500,11500,11500,11500,0
|
|
20231017,154700,55550150,11500,11500,11500,11500,0
|
|
20231017,154600,55550150,11500,11500,11500,11500,0
|
|
20231017,154500,55550150,11500,11500,11500,11500,0
|
|
20231017,154400,55550150,11500,11500,11500,11500,0
|
|
20231017,154300,55550150,11500,11500,11500,11500,0
|
|
20231017,154200,55550150,11500,11500,11500,11500,0
|
|
20231017,154100,55550150,11500,11500,11500,11500,0
|
|
20231017,154000,55550150,11500,11500,11500,11500,0
|
|
20231017,153900,55550150,11500,11500,11500,11500,0
|
|
20231017,153800,55550150,11500,11500,11500,11500,0
|
|
20231017,153700,55550150,11500,11500,11500,11500,0
|
|
20231017,153600,55550150,11500,11500,11500,11500,0
|
|
20231017,153500,55550150,11500,11500,11500,11500,0
|
|
20231017,153400,55550150,11500,11500,11500,11500,330
|
|
20231017,153300,55550150,11500,11500,11500,11500,0
|
|
20231017,153200,55550150,11500,11500,11500,11500,0
|
|
20231017,153100,55550150,11500,11500,11500,11500,0
|
|
20231017,153000,55550150,11500,11500,11500,11500,330
|
|
20231017,152900,51755150,11520,11520,11520,11520,0
|
|
20231017,152800,51755150,11520,11520,11520,11520,0
|
|
20231017,152700,51755150,11520,11520,11520,11520,0
|
|
20231017,152600,51755150,11520,11520,11520,11520,0
|
|
20231017,152500,51755150,11520,11520,11520,11520,0
|
|
20231017,152400,51755150,11520,11520,11520,11520,0
|
|
20231017,152300,51755150,11520,11520,11520,11520,0
|
|
20231017,152200,51755150,11520,11520,11520,11520,0
|
|
20231017,152100,51755150,11520,11520,11520,11520,0
|
|
20231017,152000,51755150,11520,11520,11520,11520,0
|
|
20231017,151900,51755150,11520,11520,11520,11520,13
|
|
20231017,151800,51605390,11540,11540,11540,11540,7
|
|
20231017,151700,51524610,11520,11520,11520,11520,0
|
|
20231017,151600,51524610,11520,11520,11520,11520,0
|
|
20231017,151500,51524610,11520,11520,11520,11520,0
|
|
20231017,151400,51524610,11520,11520,11520,11520,8
|
|
20231017,151300,51432450,11520,11520,11520,11520,0
|
|
20231017,151200,51432450,11520,11520,11520,11520,0
|
|
20231017,151100,51432450,11520,11520,11520,11520,0
|
|
20231017,151000,51432450,11520,11520,11520,11520,1
|
|
20231017,150900,51420930,11530,11530,11530,11530,0
|
|
20231017,150800,51420930,11530,11530,11530,11530,0
|
|
20231017,150700,51420930,11530,11530,11530,11530,0
|
|
20231017,150600,51420930,11530,11530,11530,11530,0
|
|
20231017,150500,51420930,11530,11530,11530,11530,2
|
|
20231017,150400,51397870,11520,11520,11520,11520,0
|
|
20231017,150300,51397870,11520,11520,11520,11520,0
|
|
20231017,150200,51397870,11520,11520,11520,11520,0
|
|
20231017,150100,51397870,11520,11520,11520,11520,0
|
|
20231017,150000,51397870,11520,11520,11520,11520,1
|
|
20231017,145900,51386350,11550,11550,11550,11550,0
|
|
20231017,145800,51386350,11550,11550,11550,11550,0
|
|
20231017,145700,51386350,11550,11550,11550,11550,0
|
|
20231017,145600,51386350,11550,11550,11550,11550,0
|
|
20231017,145500,51386350,11550,11550,11550,11550,0
|
|
20231017,145400,51386350,11550,11550,11550,11550,0
|
|
20231017,145300,51386350,11550,11550,11550,11550,0
|
|
20231017,145200,51386350,11550,11550,11550,11550,0
|
|
20231017,145100,51386350,11550,11550,11550,11550,0
|
|
20231017,145000,51386350,11550,11550,11550,11550,0
|
|
20231017,144900,51386350,11550,11550,11550,11550,0
|
|
20231017,144800,51386350,11550,11550,11550,11550,4
|
|
20231017,144700,51340150,11520,11520,11520,11520,18
|
|
20231017,144600,51132790,11520,11520,11520,11520,0
|
|
20231017,144500,51132790,11520,11540,11540,11520,83
|
|
20231017,144400,50175030,11540,11540,11540,11540,0
|
|
20231017,144300,50175030,11540,11540,11540,11540,3
|
|
20231017,144200,50140410,11540,11540,11540,11540,0
|
|
20231017,144100,50140410,11540,11540,11540,11540,0
|
|
20231017,144000,50140410,11540,11540,11540,11540,0
|
|
20231017,143900,50140410,11540,11540,11540,11540,0
|
|
20231017,143800,50140410,11540,11540,11540,11540,15
|
|
20231017,143700,49967310,11550,11550,11550,11550,0
|
|
20231017,143600,49967310,11550,11550,11550,11550,0
|
|
20231017,143500,49967310,11550,11550,11550,11550,0
|
|
20231017,143400,49967310,11550,11540,11550,11540,11
|
|
20231017,143300,49840360,11540,11540,11540,11540,10
|
|
20231017,143200,49724960,11540,11540,11540,11540,10
|
|
20231017,143100,49609560,11540,11540,11540,11540,0
|
|
20231017,143000,49609560,11540,11550,11550,11540,147
|
|
20231017,142900,47913170,11550,11560,11560,11550,15
|
|
20231017,142800,47739910,11560,11560,11560,11560,24
|
|
20231017,142700,47462470,11560,11560,11560,11560,10
|
|
20231017,142600,47346870,11560,11560,11560,11560,13
|
|
20231017,142500,47196590,11560,11550,11560,11550,19
|
|
20231017,142400,46977050,11560,11560,11560,11560,13
|
|
20231017,142300,46826770,11560,11560,11560,11560,23
|
|
20231017,142200,46560890,11560,11560,11560,11560,10
|
|
20231017,142100,46445290,11560,11560,11560,11560,13
|
|
20231017,142000,46295010,11560,11560,11560,11560,10
|
|
20231017,141900,46179410,11560,11560,11560,11560,12
|
|
20231017,141800,46040690,11570,11570,11570,11570,19
|
|
20231017,141700,45820860,11570,11570,11570,11570,0
|
|
20231017,141600,45820860,11570,11570,11570,11570,4
|
|
20231017,141500,45774580,11570,11570,11570,11570,0
|
|
20231017,141400,45774580,11570,11570,11570,11570,0
|
|
20231017,141300,45774580,11570,11570,11570,11570,0
|
|
20231017,141200,45774580,11570,11570,11570,11570,12
|
|
20231017,141100,45635740,11570,11570,11570,11570,0
|
|
20231017,141000,45635740,11570,11570,11570,11570,0
|
|
20231017,140900,45635740,11570,11570,11570,11570,0
|
|
20231017,140800,45635740,11570,11560,11570,11560,3
|
|
20231017,140700,45601050,11560,11560,11560,11560,23
|
|
20231017,140600,45335170,11560,11560,11560,11560,0
|
|
20231017,140500,45335170,11560,11560,11560,11560,0
|
|
20231017,140400,45335170,11560,11560,11560,11560,8
|
|
20231017,140300,45242690,11560,11560,11560,11560,0
|
|
20231017,140200,45242690,11560,11570,11570,11560,77
|
|
20231017,140100,44352340,11560,11560,11560,11560,0
|
|
20231017,140000,44352340,11560,11560,11560,11560,14
|
|
20231017,135900,44190500,11560,11560,11560,11560,0
|
|
20231017,135800,44190500,11560,11560,11560,11560,0
|
|
20231017,135700,44190500,11560,11550,11560,11550,27
|
|
20231017,135600,43878420,11560,11560,11560,11560,1
|
|
20231017,135500,43866860,11560,11560,11560,11560,16
|
|
20231017,135400,43681900,11550,11550,11550,11550,0
|
|
20231017,135300,43681900,11550,11550,11550,11550,1
|
|
20231017,135200,43670350,11560,11560,11560,11560,59
|
|
20231017,135100,42988310,11560,11560,11560,11560,2
|
|
20231017,135000,42965190,11560,11560,11560,11560,18
|
|
20231017,134900,42757110,11550,11550,11550,11550,0
|
|
20231017,134800,42757110,11550,11550,11550,11550,0
|
|
20231017,134700,42757110,11550,11550,11550,11550,1
|
|
20231017,134600,42745560,11550,11550,11550,11550,0
|
|
20231017,134500,42745560,11550,11550,11550,11550,20
|
|
20231017,134400,42514560,11550,11550,11550,11550,0
|
|
20231017,134300,42514560,11550,11550,11550,11550,0
|
|
20231017,134200,42514560,11550,11550,11550,11550,22
|
|
20231017,134100,42260460,11550,11550,11550,11550,0
|
|
20231017,134000,42260460,11550,11550,11550,11550,18
|
|
20231017,133900,42052560,11550,11550,11550,11550,0
|
|
20231017,133800,42052560,11550,11550,11550,11550,0
|
|
20231017,133700,42052560,11550,11550,11550,11550,22
|
|
20231017,133600,41798460,11550,11550,11550,11550,0
|
|
20231017,133500,41798460,11550,11550,11550,11550,17
|
|
20231017,133400,41602110,11550,11550,11550,11550,1
|
|
20231017,133300,41590560,11550,11550,11550,11550,0
|
|
20231017,133200,41590560,11550,11550,11550,11550,0
|
|
20231017,133100,41590560,11550,11550,11550,11550,0
|
|
20231017,133000,41590560,11550,11550,11550,11550,14
|
|
20231017,132900,41428860,11540,11540,11540,11540,0
|
|
20231017,132800,41428860,11540,11540,11540,11540,21
|
|
20231017,132700,41186520,11550,11550,11550,11550,20
|
|
20231017,132600,40955520,11540,11540,11540,11540,0
|
|
20231017,132500,40955520,11540,11540,11540,11540,7
|
|
20231017,132400,40874740,11550,11550,11550,11550,0
|
|
20231017,132300,40874740,11550,11550,11550,11550,1
|
|
20231017,132200,40863190,11550,11550,11550,11550,0
|
|
20231017,132100,40863190,11550,11550,11550,11550,17
|
|
20231017,132000,40666840,11540,11550,11550,11540,38
|
|
20231017,131900,40228150,11550,11550,11550,11550,0
|
|
20231017,131800,40228150,11550,11540,11550,11540,2
|
|
20231017,131700,40205060,11550,11550,11550,11550,0
|
|
20231017,131600,40205060,11550,11550,11550,11550,0
|
|
20231017,131500,40205060,11550,11550,11550,11550,1
|
|
20231017,131400,40193510,11540,11540,11540,11540,0
|
|
20231017,131300,40193510,11540,11540,11540,11540,61
|
|
20231017,131200,39489570,11540,11540,11540,11540,1
|
|
20231017,131100,39478030,11540,11540,11540,11540,0
|
|
20231017,131000,39478030,11540,11540,11540,11540,32
|
|
20231017,130900,39108750,11540,11540,11540,11540,0
|
|
20231017,130800,39108750,11540,11540,11540,11540,21
|
|
20231017,130700,38866410,11540,11540,11540,11540,0
|
|
20231017,130600,38866410,11540,11540,11540,11540,0
|
|
20231017,130500,38866410,11540,11540,11540,11540,18
|
|
20231017,130400,38658690,11540,11540,11540,11540,0
|
|
20231017,130300,38658690,11540,11540,11540,11540,108
|
|
20231017,130200,37412370,11540,11540,11540,11540,0
|
|
20231017,130100,37412370,11540,11540,11540,11540,0
|
|
20231017,130000,37412370,11540,11540,11540,11540,21
|
|
20231017,125900,37170030,11540,11540,11540,11540,0
|
|
20231017,125800,37170030,11540,11540,11540,11540,20
|
|
20231017,125700,36939230,11530,11530,11530,11530,8
|
|
20231017,125600,36846990,11530,11530,11530,11530,6
|
|
20231017,125500,36777810,11530,11530,11530,11530,3
|
|
20231017,125400,36743220,11530,11530,11530,11530,0
|
|
20231017,125300,36743220,11530,11530,11530,11530,20
|
|
20231017,125200,36512620,11520,11520,11520,11520,0
|
|
20231017,125100,36512620,11520,11520,11520,11520,0
|
|
20231017,125000,36512620,11520,11520,11520,11520,9
|
|
20231017,124900,36408940,11520,11520,11520,11520,1
|
|
20231017,124800,36397420,11510,11510,11510,11510,2
|
|
20231017,124700,36374400,11510,11510,11510,11510,0
|
|
20231017,124600,36374400,11510,11510,11510,11510,0
|
|
20231017,124500,36374400,11510,11500,11510,11500,21
|
|
20231017,124400,36132700,11510,11510,11510,11510,0
|
|
20231017,124300,36132700,11510,11510,11510,11510,20
|
|
20231017,124200,35902500,11500,11500,11500,11500,3
|
|
20231017,124100,35868000,11500,11500,11500,11500,15
|
|
20231017,124000,35695500,11500,11500,11500,11500,0
|
|
20231017,123900,35695500,11500,11500,11500,11500,0
|
|
20231017,123800,35695500,11500,11500,11500,11500,25
|
|
20231017,123700,35408000,11490,11490,11490,11490,0
|
|
20231017,123600,35408000,11490,11500,11500,11490,19
|
|
20231017,123500,35189510,11490,11490,11490,11490,0
|
|
20231017,123400,35189510,11490,11490,11490,11490,0
|
|
20231017,123300,35189510,11490,11490,11490,11490,14
|
|
20231017,123200,35028650,11490,11490,11490,11490,1
|
|
20231017,123100,35017160,11490,11490,11490,11490,51
|
|
20231017,123000,34431170,11490,11490,11490,11490,10
|
|
20231017,122900,34316270,11490,11490,11490,11490,0
|
|
20231017,122800,34316270,11490,11490,11490,11490,23
|
|
20231017,122700,34052000,11490,11490,11490,11490,1
|
|
20231017,122600,34040510,11490,11480,11490,11480,27
|
|
20231017,122500,33730380,11480,11480,11480,11480,5
|
|
20231017,122400,33672980,11490,11490,11490,11490,0
|
|
20231017,122300,33672980,11490,11490,11490,11490,21
|
|
20231017,122200,33431690,11490,11490,11490,11490,0
|
|
20231017,122100,33431690,11490,11490,11490,11490,18
|
|
20231017,122000,33224870,11490,11490,11490,11490,0
|
|
20231017,121900,33224870,11490,11490,11490,11490,0
|
|
20231017,121800,33224870,11490,11490,11490,11490,22
|
|
20231017,121700,32972090,11480,11480,11480,11480,10
|
|
20231017,121600,32857290,11490,11490,11490,11490,19
|
|
20231017,121500,32638980,11490,11490,11490,11490,0
|
|
20231017,121400,32638980,11490,11490,11490,11490,0
|
|
20231017,121300,32638980,11490,11490,11490,11490,0
|
|
20231017,121200,32638980,11490,11490,11490,11490,0
|
|
20231017,121100,32638980,11490,11490,11490,11490,0
|
|
20231017,121000,32638980,11490,11490,11490,11490,0
|
|
20231017,120900,32638980,11490,11490,11490,11490,0
|
|
20231017,120800,32638980,11490,11490,11490,11490,50
|
|
20231017,120700,32064480,11490,11490,11490,11490,1
|
|
20231017,120600,32052990,11490,11490,11490,11490,9
|
|
20231017,120500,31949580,11490,11490,11490,11490,1
|
|
20231017,120400,31938090,11490,11490,11490,11490,0
|
|
20231017,120300,31938090,11490,11490,11490,11490,0
|
|
20231017,120200,31938090,11490,11490,11490,11490,0
|
|
20231017,120100,31938090,11490,11490,11490,11490,0
|
|
20231017,120000,31938090,11490,11490,11490,11490,0
|
|
20231017,115900,31938090,11490,11490,11490,11490,38
|
|
20231017,115800,31501470,11490,11490,11490,11490,0
|
|
20231017,115700,31501470,11490,11490,11490,11490,1
|
|
20231017,115600,31489980,11490,11490,11490,11490,20
|
|
20231017,115500,31260180,11490,11490,11490,11490,0
|
|
20231017,115400,31260180,11490,11490,11490,11490,24
|
|
20231017,115300,30984420,11480,11480,11480,11480,0
|
|
20231017,115200,30984420,11480,11480,11480,11480,37
|
|
20231017,115100,30559660,11490,11480,11490,11480,24
|
|
20231017,115000,30283970,11480,11480,11480,11480,0
|
|
20231017,114900,30283970,11480,11480,11480,11480,0
|
|
20231017,114800,30283970,11480,11480,11480,11480,0
|
|
20231017,114700,30283970,11480,11480,11480,11480,0
|
|
20231017,114600,30283970,11480,11480,11480,11480,3
|
|
20231017,114500,30249530,11480,11480,11480,11480,0
|
|
20231017,114400,30249530,11480,11480,11480,11480,0
|
|
20231017,114300,30249530,11480,11480,11480,11480,8
|
|
20231017,114200,30157690,11480,11490,11490,11480,66
|
|
20231017,114100,29400000,11480,11480,11480,11480,9
|
|
20231017,114000,29296680,11480,11480,11480,11480,0
|
|
20231017,113900,29296680,11480,11480,11480,11480,0
|
|
20231017,113800,29296680,11480,11480,11480,11480,0
|
|
20231017,113700,29296680,11480,11480,11480,11480,0
|
|
20231017,113600,29296680,11480,11480,11480,11480,0
|
|
20231017,113500,29296680,11480,11480,11480,11480,0
|
|
20231017,113400,29296680,11480,11480,11480,11480,0
|
|
20231017,113300,29296680,11480,11480,11480,11480,0
|
|
20231017,113200,29296680,11480,11480,11480,11480,11
|
|
20231017,113100,29170400,11480,11480,11480,11480,11
|
|
20231017,113000,29044120,11480,11480,11480,11480,0
|
|
20231017,112900,29044120,11480,11480,11480,11480,22
|
|
20231017,112800,28791560,11480,11480,11480,11480,0
|
|
20231017,112700,28791560,11480,11480,11480,11480,0
|
|
20231017,112600,28791560,11480,11470,11480,11470,67
|
|
20231017,112500,28022900,11470,11470,11470,11470,0
|
|
20231017,112400,28022900,11470,11470,11470,11470,7
|
|
20231017,112300,27942610,11460,11460,11460,11460,0
|
|
20231017,112200,27942610,11460,11460,11460,11460,1
|
|
20231017,112100,27931150,11460,11460,11460,11460,0
|
|
20231017,112000,27931150,11460,11460,11460,11460,1
|
|
20231017,111900,27919690,11440,11440,11440,11440,0
|
|
20231017,111800,27919690,11440,11440,11440,11440,50
|
|
20231017,111700,27347690,11450,11450,11450,11450,18
|
|
20231017,111600,27141590,11440,11450,11450,11440,40
|
|
20231017,111500,26683800,11450,11450,11450,11450,1
|
|
20231017,111400,26672350,11440,11440,11440,11440,0
|
|
20231017,111300,26672350,11440,11480,11480,11440,52
|
|
20231017,111200,26076280,11490,11490,11490,11490,20
|
|
20231017,111100,25846480,11490,11490,11490,11490,0
|
|
20231017,111000,25846480,11490,11490,11490,11490,0
|
|
20231017,110900,25846480,11490,11490,11490,11490,24
|
|
20231017,110800,25570720,11480,11480,11480,11480,0
|
|
20231017,110700,25570720,11480,11480,11480,11480,11
|
|
20231017,110600,25444440,11480,11480,11480,11480,0
|
|
20231017,110500,25444440,11480,11480,11480,11480,0
|
|
20231017,110400,25444440,11480,11480,11480,11480,3
|
|
20231017,110300,25410000,11480,11480,11480,11480,5
|
|
20231017,110200,25352600,11490,11490,11490,11490,16
|
|
20231017,110100,25168760,11490,11490,11490,11490,0
|
|
20231017,110000,25168760,11490,11490,11490,11490,2
|
|
20231017,105900,25145780,11490,11490,11490,11490,23
|
|
20231017,105800,24881510,11490,11490,11490,11490,3
|
|
20231017,105700,24847040,11490,11490,11490,11490,16
|
|
20231017,105600,24663200,11490,11490,11490,11490,0
|
|
20231017,105500,24663200,11490,11490,11490,11490,0
|
|
20231017,105400,24663200,11490,11490,11490,11490,22
|
|
20231017,105300,24410420,11490,11490,11490,11490,0
|
|
20231017,105200,24410420,11490,11490,11490,11490,18
|
|
20231017,105100,24203600,11490,11490,11490,11490,0
|
|
20231017,105000,24203600,11490,11490,11490,11490,0
|
|
20231017,104900,24203600,11490,11480,11490,11480,59
|
|
20231017,104800,23526040,11470,11470,11470,11470,0
|
|
20231017,104700,23526040,11470,11490,11490,11470,5
|
|
20231017,104600,23468670,11490,11490,11490,11490,0
|
|
20231017,104500,23468670,11490,11490,11490,11490,0
|
|
20231017,104400,23468670,11490,11490,11490,11490,43
|
|
20231017,104300,22974600,11470,11470,11470,11470,0
|
|
20231017,104200,22974600,11470,11470,11470,11470,0
|
|
20231017,104100,22974600,11470,11470,11470,11470,0
|
|
20231017,104000,22974600,11470,11470,11470,11470,1
|
|
20231017,103900,22963130,11470,11470,11470,11470,300
|
|
20231017,103800,19522130,11470,11470,11470,11470,0
|
|
20231017,103700,19522130,11470,11470,11470,11470,17
|
|
20231017,103600,19327140,11470,11480,11480,11470,3
|
|
20231017,103500,19292720,11480,11480,11480,11480,20
|
|
20231017,103400,19063120,11480,11480,11480,11480,21
|
|
20231017,103300,18822040,11490,11490,11490,11490,0
|
|
20231017,103200,18822040,11490,11490,11490,11490,19
|
|
20231017,103100,18603730,11490,11490,11490,11490,0
|
|
20231017,103000,18603730,11490,11490,11490,11490,25
|
|
20231017,102900,18316480,11490,11490,11490,11490,0
|
|
20231017,102800,18316480,11490,11490,11490,11490,0
|
|
20231017,102700,18316480,11490,11490,11490,11490,16
|
|
20231017,102600,18132640,11490,11490,11490,11490,0
|
|
20231017,102500,18132640,11490,11490,11490,11490,1
|
|
20231017,102400,18121150,11490,11490,11490,11490,0
|
|
20231017,102300,18121150,11490,11490,11490,11490,0
|
|
20231017,102200,18121150,11490,11490,11490,11490,0
|
|
20231017,102100,18121150,11490,11490,11490,11490,0
|
|
20231017,102000,18121150,11490,11490,11490,11490,0
|
|
20231017,101900,18121150,11490,11490,11490,11490,0
|
|
20231017,101800,18121150,11490,11490,11490,11490,0
|
|
20231017,101700,18121150,11490,11490,11490,11490,0
|
|
20231017,101600,18121150,11490,11490,11490,11490,0
|
|
20231017,101500,18121150,11490,11490,11490,11490,0
|
|
20231017,101400,18121150,11490,11490,11490,11490,0
|
|
20231017,101300,18121150,11490,11490,11490,11490,1
|
|
20231017,101200,18109660,11450,11450,11450,11450,0
|
|
20231017,101100,18109660,11450,11450,11450,11450,4
|
|
20231017,101000,18063860,11440,11440,11440,11440,0
|
|
20231017,100900,18063860,11440,11440,11440,11440,0
|
|
20231017,100800,18063860,11440,11440,11440,11440,10
|
|
20231017,100700,17949460,11440,11440,11440,11440,1
|
|
20231017,100600,17938020,11440,11440,11440,11440,0
|
|
20231017,100500,17938020,11440,11440,11440,11440,0
|
|
20231017,100400,17938020,11440,11440,11440,11440,14
|
|
20231017,100300,17777860,11490,11490,11490,11490,0
|
|
20231017,100200,17777860,11490,11490,11490,11490,0
|
|
20231017,100100,17777860,11490,11490,11490,11490,0
|
|
20231017,100000,17777860,11490,11490,11490,11490,1
|
|
20231017,095900,17766370,11490,11490,11490,11490,0
|
|
20231017,095800,17766370,11490,11490,11490,11490,0
|
|
20231017,095700,17766370,11490,11460,11490,11420,6
|
|
20231017,095600,17697610,11410,11410,11410,11410,0
|
|
20231017,095500,17697610,11410,11410,11410,11410,0
|
|
20231017,095400,17697610,11410,11410,11410,11410,0
|
|
20231017,095300,17697610,11410,11410,11410,11410,0
|
|
20231017,095200,17697610,11410,11410,11410,11410,0
|
|
20231017,095100,17697610,11410,11410,11410,11410,0
|
|
20231017,095000,17697610,11410,11410,11410,11410,0
|
|
20231017,094900,17697610,11410,11410,11410,11410,0
|
|
20231017,094800,17697610,11410,11410,11410,11410,0
|
|
20231017,094700,17697610,11410,11410,11410,11410,104
|
|
20231017,094600,16510970,11410,11410,11410,11410,130
|
|
20231017,094500,15027670,11410,11430,11430,11410,26
|
|
20231017,094400,14730850,11440,11450,11450,11440,42
|
|
20231017,094300,14250180,11450,11450,11450,11450,0
|
|
20231017,094200,14250180,11450,11450,11450,11450,0
|
|
20231017,094100,14250180,11450,11450,11450,11450,0
|
|
20231017,094000,14250180,11450,11450,11450,11450,0
|
|
20231017,093900,14250180,11450,11450,11450,11450,0
|
|
20231017,093800,14250180,11450,11450,11450,11450,0
|
|
20231017,093700,14250180,11450,11500,11500,11450,469
|
|
20231017,093600,8866280,11500,11500,11500,11500,0
|
|
20231017,093500,8866280,11500,11500,11500,11500,0
|
|
20231017,093400,8866280,11500,11500,11500,11500,0
|
|
20231017,093300,8866280,11500,11500,11500,11500,87
|
|
20231017,093200,7865780,11500,11500,11500,11500,9
|
|
20231017,093100,7762280,11540,11530,11540,11530,2
|
|
20231017,093000,7739210,11500,11500,11500,11500,4
|
|
20231017,092900,7693210,11570,11570,11570,11570,0
|
|
20231017,092800,7693210,11570,11570,11570,11570,0
|
|
20231017,092700,7693210,11570,11570,11570,11570,0
|
|
20231017,092600,7693210,11570,11570,11570,11570,1
|
|
20231017,092500,7681640,11500,11500,11500,11500,0
|
|
20231017,092400,7681640,11500,11500,11500,11500,0
|
|
20231017,092300,7681640,11500,11500,11500,11500,0
|
|
20231017,092200,7681640,11500,11500,11500,11500,0
|
|
20231017,092100,7681640,11500,11500,11500,11500,0
|
|
20231017,092000,7681640,11500,11500,11500,11500,0
|
|
20231017,091900,7681640,11500,11500,11500,11500,0
|
|
20231017,091800,7681640,11500,11500,11500,11500,0
|
|
20231017,091700,7681640,11500,11500,11500,11500,0
|
|
20231017,091600,7681640,11500,11500,11500,11500,36
|
|
20231017,091500,7267640,11580,11580,11580,11580,0
|
|
20231017,091400,7267640,11580,11580,11580,11580,0
|
|
20231017,091300,7267640,11580,11580,11580,11580,1
|
|
20231017,091200,7256060,11500,11500,11500,11500,2
|
|
20231017,091100,7233060,11580,11500,11580,11500,469
|
|
20231017,091000,1816260,11500,11500,11500,11500,0
|
|
20231017,090900,1816260,11500,11420,11500,11420,56
|
|
20231017,090800,1176260,11420,11420,11420,11420,1
|
|
20231017,090700,1164840,11420,11420,11420,11420,1
|
|
20231017,090600,1153420,11420,11420,11420,11420,0
|
|
20231017,090500,1153420,11420,11420,11420,11420,0
|
|
20231017,090400,1153420,11420,11420,11420,11420,0
|
|
20231017,090300,1153420,11420,11420,11420,11420,0
|
|
20231017,090200,1153420,11420,11420,11420,11420,11
|
|
20231017,090100,1027800,11420,11420,11420,11420,1
|
|
20231017,090000,1016380,11420,11420,11420,11420,89
|