578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,183500,90715040,11610,11610,11610,11610,111
|
|
20231018,183400,90715040,11610,11610,11610,11610,0
|
|
20231018,183300,90715040,11610,11610,11610,11610,0
|
|
20231018,183200,90715040,11610,11610,11610,11610,0
|
|
20231018,183100,90715040,11610,11610,11610,11610,0
|
|
20231018,183000,90715040,11610,11610,11610,11610,0
|
|
20231018,182900,90715040,11610,11610,11610,11610,0
|
|
20231018,182800,90715040,11610,11610,11610,11610,0
|
|
20231018,182700,90715040,11610,11610,11610,11610,0
|
|
20231018,182600,90715040,11610,11610,11610,11610,0
|
|
20231018,182500,90715040,11610,11610,11610,11610,0
|
|
20231018,182400,90715040,11610,11610,11610,11610,0
|
|
20231018,182300,90715040,11610,11610,11610,11610,0
|
|
20231018,182200,90715040,11610,11610,11610,11610,0
|
|
20231018,182100,90715040,11610,11610,11610,11610,0
|
|
20231018,182000,90715040,11610,11610,11610,11610,0
|
|
20231018,181900,90715040,11610,11610,11610,11610,0
|
|
20231018,181800,90715040,11610,11610,11610,11610,0
|
|
20231018,181700,90715040,11610,11610,11610,11610,0
|
|
20231018,181600,90715040,11610,11610,11610,11610,0
|
|
20231018,181500,90715040,11610,11610,11610,11610,0
|
|
20231018,181400,90715040,11610,11610,11610,11610,0
|
|
20231018,181300,90715040,11610,11610,11610,11610,0
|
|
20231018,181200,90715040,11610,11610,11610,11610,0
|
|
20231018,181100,90715040,11610,11610,11610,11610,0
|
|
20231018,181000,90715040,11610,11610,11610,11610,0
|
|
20231018,180900,90715040,11610,11610,11610,11610,0
|
|
20231018,180800,90715040,11610,11610,11610,11610,0
|
|
20231018,180700,90715040,11610,11610,11610,11610,0
|
|
20231018,180600,90715040,11610,11610,11610,11610,0
|
|
20231018,180500,90715040,11610,11610,11610,11610,111
|
|
20231018,180400,90715040,11610,11610,11610,11610,0
|
|
20231018,180300,90715040,11610,11610,11610,11610,0
|
|
20231018,180200,90715040,11610,11610,11610,11610,0
|
|
20231018,180100,90715040,11610,11610,11610,11610,0
|
|
20231018,180000,90715040,11610,11610,11610,11610,0
|
|
20231018,175900,90715040,11610,11610,11610,11610,0
|
|
20231018,175800,90715040,11610,11610,11610,11610,0
|
|
20231018,175700,90715040,11610,11610,11610,11610,0
|
|
20231018,175600,90715040,11610,11610,11610,11610,0
|
|
20231018,175500,90715040,11610,11610,11610,11610,0
|
|
20231018,175400,90715040,11610,11610,11610,11610,0
|
|
20231018,175300,90715040,11610,11610,11610,11610,0
|
|
20231018,175200,90715040,11610,11610,11610,11610,0
|
|
20231018,175100,90715040,11610,11610,11610,11610,0
|
|
20231018,175000,90715040,11610,11610,11610,11610,0
|
|
20231018,174900,90715040,11610,11610,11610,11610,0
|
|
20231018,174800,90715040,11610,11610,11610,11610,0
|
|
20231018,174700,90715040,11610,11610,11610,11610,0
|
|
20231018,174600,90715040,11610,11610,11610,11610,0
|
|
20231018,174500,90715040,11610,11610,11610,11610,0
|
|
20231018,174400,90715040,11610,11610,11610,11610,0
|
|
20231018,174300,90715040,11610,11610,11610,11610,0
|
|
20231018,174200,90715040,11610,11610,11610,11610,0
|
|
20231018,174100,90715040,11610,11610,11610,11610,0
|
|
20231018,174000,90715040,11610,11610,11610,11610,0
|
|
20231018,173900,90715040,11610,11610,11610,11610,0
|
|
20231018,173800,90715040,11610,11610,11610,11610,0
|
|
20231018,173700,90715040,11610,11610,11610,11610,0
|
|
20231018,173600,90715040,11610,11610,11610,11610,0
|
|
20231018,173500,90715040,11610,11610,11610,11610,111
|
|
20231018,173400,90715040,11610,11610,11610,11610,0
|
|
20231018,173300,90715040,11610,11610,11610,11610,0
|
|
20231018,173200,90715040,11610,11610,11610,11610,0
|
|
20231018,173100,90715040,11610,11610,11610,11610,0
|
|
20231018,173000,90715040,11610,11610,11610,11610,0
|
|
20231018,172900,90715040,11610,11610,11610,11610,0
|
|
20231018,172800,90715040,11610,11610,11610,11610,0
|
|
20231018,172700,90715040,11610,11610,11610,11610,0
|
|
20231018,172600,90715040,11610,11610,11610,11610,0
|
|
20231018,172500,90715040,11610,11610,11610,11610,0
|
|
20231018,172400,90715040,11610,11610,11610,11610,0
|
|
20231018,172300,90715040,11610,11610,11610,11610,0
|
|
20231018,172200,90715040,11610,11610,11610,11610,0
|
|
20231018,172100,90715040,11610,11610,11610,11610,0
|
|
20231018,172000,90715040,11610,11610,11610,11610,0
|
|
20231018,171900,90715040,11610,11610,11610,11610,0
|
|
20231018,171800,90715040,11610,11610,11610,11610,0
|
|
20231018,171700,90715040,11610,11610,11610,11610,0
|
|
20231018,171600,90715040,11610,11610,11610,11610,0
|
|
20231018,171500,90715040,11610,11610,11610,11610,0
|
|
20231018,171400,90715040,11610,11610,11610,11610,0
|
|
20231018,171300,90715040,11610,11610,11610,11610,0
|
|
20231018,171200,90715040,11610,11610,11610,11610,0
|
|
20231018,171100,90715040,11610,11610,11610,11610,0
|
|
20231018,171000,90715040,11610,11610,11610,11610,0
|
|
20231018,170900,90715040,11610,11610,11610,11610,0
|
|
20231018,170800,90715040,11610,11610,11610,11610,0
|
|
20231018,170700,90715040,11610,11610,11610,11610,0
|
|
20231018,170600,90715040,11610,11610,11610,11610,0
|
|
20231018,170500,90715040,11610,11610,11610,11610,111
|
|
20231018,170400,90715040,11610,11610,11610,11610,0
|
|
20231018,170300,90715040,11610,11610,11610,11610,0
|
|
20231018,170200,90715040,11610,11610,11610,11610,0
|
|
20231018,170100,90715040,11610,11610,11610,11610,0
|
|
20231018,170000,90715040,11610,11610,11610,11610,0
|
|
20231018,165900,90715040,11610,11610,11610,11610,0
|
|
20231018,165800,90715040,11610,11610,11610,11610,0
|
|
20231018,165700,90715040,11610,11610,11610,11610,0
|
|
20231018,165600,90715040,11610,11610,11610,11610,0
|
|
20231018,165500,90715040,11610,11610,11610,11610,0
|
|
20231018,165400,90715040,11610,11610,11610,11610,0
|
|
20231018,165300,90715040,11610,11610,11610,11610,0
|
|
20231018,165200,90715040,11610,11610,11610,11610,0
|
|
20231018,165100,90715040,11610,11610,11610,11610,0
|
|
20231018,165000,90715040,11610,11610,11610,11610,0
|
|
20231018,164900,90715040,11610,11610,11610,11610,0
|
|
20231018,164800,90715040,11610,11610,11610,11610,0
|
|
20231018,164700,90715040,11610,11610,11610,11610,0
|
|
20231018,164600,90715040,11610,11610,11610,11610,0
|
|
20231018,164500,90715040,11610,11610,11610,11610,0
|
|
20231018,164400,90715040,11610,11610,11610,11610,0
|
|
20231018,164300,90715040,11610,11610,11610,11610,0
|
|
20231018,164200,90715040,11610,11610,11610,11610,0
|
|
20231018,164100,90715040,11610,11610,11610,11610,0
|
|
20231018,164000,90715040,11610,11610,11610,11610,0
|
|
20231018,163900,90715040,11610,11610,11610,11610,0
|
|
20231018,163800,90715040,11610,11610,11610,11610,0
|
|
20231018,163700,90715040,11610,11610,11610,11610,0
|
|
20231018,163600,90715040,11610,11610,11610,11610,0
|
|
20231018,163500,90715040,11610,11610,11610,11610,111
|
|
20231018,163400,90715040,11610,11610,11610,11610,0
|
|
20231018,163300,90715040,11610,11610,11610,11610,0
|
|
20231018,163200,90715040,11610,11610,11610,11610,0
|
|
20231018,163100,90715040,11610,11610,11610,11610,0
|
|
20231018,163000,90715040,11610,11610,11610,11610,0
|
|
20231018,162900,90715040,11610,11610,11610,11610,0
|
|
20231018,162800,90715040,11610,11610,11610,11610,0
|
|
20231018,162700,90715040,11610,11610,11610,11610,0
|
|
20231018,162600,90715040,11610,11610,11610,11610,0
|
|
20231018,162500,90715040,11610,11610,11610,11610,0
|
|
20231018,162400,90715040,11610,11610,11610,11610,0
|
|
20231018,162300,90715040,11610,11610,11610,11610,0
|
|
20231018,162200,90715040,11610,11610,11610,11610,0
|
|
20231018,162100,90715040,11610,11610,11610,11610,0
|
|
20231018,162000,90715040,11610,11610,11610,11610,0
|
|
20231018,161900,90715040,11610,11610,11610,11610,0
|
|
20231018,161800,90715040,11610,11610,11610,11610,0
|
|
20231018,161700,90715040,11610,11610,11610,11610,0
|
|
20231018,161600,90715040,11610,11610,11610,11610,0
|
|
20231018,161500,90715040,11610,11610,11610,11610,0
|
|
20231018,161400,90715040,11610,11610,11610,11610,0
|
|
20231018,161300,90715040,11610,11610,11610,11610,0
|
|
20231018,161200,90715040,11610,11610,11610,11610,0
|
|
20231018,161100,90715040,11610,11610,11610,11610,0
|
|
20231018,161000,90715040,11610,11610,11610,11610,0
|
|
20231018,160900,90715040,11610,11610,11610,11610,0
|
|
20231018,160800,90715040,11610,11610,11610,11610,0
|
|
20231018,160700,90715040,11610,11610,11610,11610,0
|
|
20231018,160600,90715040,11610,11610,11610,11610,0
|
|
20231018,160500,90715040,11610,11610,11610,11610,111
|
|
20231018,160400,90715040,11610,11610,11610,11610,0
|
|
20231018,160300,90715040,11610,11610,11610,11610,0
|
|
20231018,160200,90715040,11610,11610,11610,11610,0
|
|
20231018,160100,90715040,11610,11610,11610,11610,0
|
|
20231018,160000,90715040,11610,11610,11610,11610,0
|
|
20231018,155900,90715040,11610,11610,11610,11610,0
|
|
20231018,155800,90715040,11610,11610,11610,11610,0
|
|
20231018,155700,90715040,11610,11610,11610,11610,0
|
|
20231018,155600,90715040,11610,11610,11610,11610,0
|
|
20231018,155500,90715040,11610,11610,11610,11610,0
|
|
20231018,155400,90715040,11610,11610,11610,11610,0
|
|
20231018,155300,90715040,11610,11610,11610,11610,0
|
|
20231018,155200,90715040,11610,11610,11610,11610,0
|
|
20231018,155100,90715040,11610,11610,11610,11610,0
|
|
20231018,155000,90715040,11610,11610,11610,11610,0
|
|
20231018,154900,90715040,11610,11610,11610,11610,0
|
|
20231018,154800,90715040,11610,11610,11610,11610,0
|
|
20231018,154700,90715040,11610,11610,11610,11610,0
|
|
20231018,154600,90715040,11610,11610,11610,11610,0
|
|
20231018,154500,90715040,11610,11610,11610,11610,0
|
|
20231018,154400,90715040,11610,11610,11610,11610,0
|
|
20231018,154300,90715040,11610,11610,11610,11610,0
|
|
20231018,154200,90715040,11610,11610,11610,11610,0
|
|
20231018,154100,90715040,11610,11610,11610,11610,0
|
|
20231018,154000,90715040,11610,11610,11610,11610,0
|
|
20231018,153900,90715040,11610,11610,11610,11610,0
|
|
20231018,153800,90715040,11610,11610,11610,11610,0
|
|
20231018,153700,90715040,11610,11610,11610,11610,0
|
|
20231018,153600,90715040,11610,11610,11610,11610,0
|
|
20231018,153500,90715040,11610,11610,11610,11610,111
|
|
20231018,153400,90715040,11610,11610,11610,11610,0
|
|
20231018,153300,90715040,11610,11610,11610,11610,0
|
|
20231018,153200,90715040,11610,11610,11610,11610,0
|
|
20231018,153100,90715040,11610,11610,11610,11610,0
|
|
20231018,153000,90715040,11610,11610,11610,11610,111
|
|
20231018,152900,89426330,11380,11380,11380,11380,0
|
|
20231018,152800,89426330,11380,11380,11380,11380,0
|
|
20231018,152700,89426330,11380,11380,11380,11380,0
|
|
20231018,152600,89426330,11380,11380,11380,11380,0
|
|
20231018,152500,89426330,11380,11380,11380,11380,0
|
|
20231018,152400,89426330,11380,11380,11380,11380,0
|
|
20231018,152300,89426330,11380,11380,11380,11380,0
|
|
20231018,152200,89426330,11380,11380,11380,11380,0
|
|
20231018,152100,89426330,11380,11380,11380,11380,0
|
|
20231018,152000,89426330,11380,11380,11380,11380,0
|
|
20231018,151900,89426330,11380,11380,11380,11380,1
|
|
20231018,151800,89414950,11490,11490,11490,11490,0
|
|
20231018,151700,89414950,11490,11390,11490,11390,100
|
|
20231018,151600,88270650,11370,11370,11370,11370,0
|
|
20231018,151500,88270650,11370,11370,11370,11370,0
|
|
20231018,151400,88270650,11370,11370,11370,11370,0
|
|
20231018,151300,88270650,11370,11370,11370,11370,0
|
|
20231018,151200,88270650,11370,11370,11370,11370,0
|
|
20231018,151100,88270650,11370,11370,11370,11370,0
|
|
20231018,151000,88270650,11370,11370,11370,11370,8
|
|
20231018,150900,88179690,11380,11390,11390,11380,9
|
|
20231018,150800,88077240,11490,11390,11490,11390,57
|
|
20231018,150700,87427870,11380,11380,11380,11380,0
|
|
20231018,150600,87427870,11380,11380,11380,11380,13
|
|
20231018,150500,87279930,11380,11400,11400,11380,6
|
|
20231018,150400,87211550,11370,11370,11370,11370,0
|
|
20231018,150300,87211550,11370,11370,11370,11370,11
|
|
20231018,150200,87086480,11380,11380,11380,11380,0
|
|
20231018,150100,87086480,11380,11380,11380,11380,10
|
|
20231018,150000,86972680,11380,11380,11380,11380,30
|
|
20231018,145900,86631280,11380,11380,11380,11380,14
|
|
20231018,145800,86471960,11380,11380,11380,11380,0
|
|
20231018,145700,86471960,11380,11380,11380,11380,43
|
|
20231018,145600,85982620,11380,11370,11380,11370,10
|
|
20231018,145500,85868910,11370,11370,11370,11370,0
|
|
20231018,145400,85868910,11370,11370,11370,11370,0
|
|
20231018,145300,85868910,11370,11370,11370,11370,52
|
|
20231018,145200,85277670,11380,11380,11380,11380,10
|
|
20231018,145100,85163870,11380,11380,11380,11380,0
|
|
20231018,145000,85163870,11380,11380,11380,11380,0
|
|
20231018,144900,85163870,11380,11380,11380,11380,7
|
|
20231018,144800,85084210,11380,11380,11380,11380,1
|
|
20231018,144700,85072830,11380,11380,11380,11380,0
|
|
20231018,144600,85072830,11380,11380,11380,11380,12
|
|
20231018,144500,84936270,11380,11380,11380,11380,181
|
|
20231018,144400,82876490,11390,11390,11390,11390,32
|
|
20231018,144300,82512010,11390,11400,11400,11390,50
|
|
20231018,144200,81942460,11390,11390,11390,11390,0
|
|
20231018,144100,81942460,11390,11390,11390,11390,0
|
|
20231018,144000,81942460,11390,11400,11400,11390,7
|
|
20231018,143900,81862710,11400,11400,11400,11400,12
|
|
20231018,143800,81725910,11400,11400,11400,11400,0
|
|
20231018,143700,81725910,11400,11400,11400,11400,5
|
|
20231018,143600,81668910,11400,11400,11400,11400,139
|
|
20231018,143500,80084310,11410,11420,11420,11410,339
|
|
20231018,143400,76214240,11420,11420,11420,11420,0
|
|
20231018,143300,76214240,11420,11420,11420,11420,0
|
|
20231018,143200,76214240,11420,11420,11420,11420,15
|
|
20231018,143100,76042940,11420,11420,11420,11420,0
|
|
20231018,143000,76042940,11420,11420,11420,11420,2
|
|
20231018,142900,76020100,11420,11420,11420,11420,9
|
|
20231018,142800,75917320,11420,11420,11420,11420,1
|
|
20231018,142700,75905900,11420,11420,11420,11420,1
|
|
20231018,142600,75894480,11420,11430,11430,11420,16
|
|
20231018,142500,75711610,11430,11430,11430,11430,1
|
|
20231018,142400,75700180,11430,11430,11430,11430,1
|
|
20231018,142300,75688750,11430,11430,11430,11430,2
|
|
20231018,142200,75665890,11430,11430,11430,11430,11
|
|
20231018,142100,75540160,11460,11470,11500,11460,4
|
|
20231018,142000,75494240,11430,11430,11430,11430,1
|
|
20231018,141900,75482810,11420,11420,11420,11420,15
|
|
20231018,141800,75311510,11420,11430,11430,11420,2
|
|
20231018,141700,75288660,11440,11440,11440,11440,1
|
|
20231018,141600,75277220,11420,11420,11420,11420,12
|
|
20231018,141500,75140180,11420,11420,11420,11420,2
|
|
20231018,141400,75117340,11420,11420,11420,11420,1
|
|
20231018,141300,75105920,11420,11420,11420,11420,1
|
|
20231018,141200,75094500,11420,11420,11420,11420,13
|
|
20231018,141100,74946040,11420,11420,11420,11420,2
|
|
20231018,141000,74923200,11420,11420,11420,11420,2
|
|
20231018,140900,74900360,11420,11440,11440,11420,67
|
|
20231018,140800,74134450,11470,11460,11470,11460,2
|
|
20231018,140700,74111520,11470,11440,11470,11440,2
|
|
20231018,140600,74088610,11420,11420,11420,11420,2
|
|
20231018,140500,74065770,11420,11640,11640,11420,16
|
|
20231018,140400,73882820,11640,11600,11640,11440,818
|
|
20231018,140300,64375320,11430,11380,11610,11380,3579
|
|
20231018,140200,22917260,11380,11380,11380,11380,11
|
|
20231018,140100,22792080,11430,11420,11430,11380,77
|
|
20231018,140000,21912080,11380,11390,11390,11380,2
|
|
20231018,135900,21889310,11390,11380,11390,11380,19
|
|
20231018,135800,21673040,11380,11380,11380,11380,1
|
|
20231018,135700,21661660,11380,11380,11380,11380,1
|
|
20231018,135600,21650280,11380,11380,11380,11380,13
|
|
20231018,135500,21502340,11380,11380,11380,11380,11
|
|
20231018,135400,21377160,11380,11380,11380,11380,1
|
|
20231018,135300,21365780,11380,11380,11380,11380,1
|
|
20231018,135200,21354400,11380,11380,11380,11380,17
|
|
20231018,135100,21160940,11380,11380,11380,11380,1
|
|
20231018,135000,21149560,11380,11380,11380,11380,1
|
|
20231018,134900,21138180,11380,11380,11380,11380,12
|
|
20231018,134800,21001620,11380,11380,11380,11380,1
|
|
20231018,134700,20990240,11380,11390,11390,11380,3
|
|
20231018,134600,20956080,11380,11380,11380,11380,1
|
|
20231018,134500,20944700,11380,11380,11390,11380,17
|
|
20231018,134400,20751210,11380,11380,11380,11380,1
|
|
20231018,134300,20739830,11380,11380,11380,11380,1
|
|
20231018,134200,20728450,11380,11380,11380,11380,11
|
|
20231018,134100,20603270,11390,11390,11390,11390,0
|
|
20231018,134000,20603270,11390,11390,11390,11390,1
|
|
20231018,133900,20591880,11380,11380,11380,11380,0
|
|
20231018,133800,20591880,11380,11380,11380,11380,15
|
|
20231018,133700,20421180,11380,11380,11380,11380,0
|
|
20231018,133600,20421180,11380,11380,11380,11380,0
|
|
20231018,133500,20421180,11380,11380,11380,11380,9
|
|
20231018,133400,20318760,11390,11390,11390,11390,0
|
|
20231018,133300,20318760,11390,11390,11390,11390,1
|
|
20231018,133200,20307370,11380,11380,11380,11380,12
|
|
20231018,133100,20170810,11380,11380,11380,11380,0
|
|
20231018,133000,20170810,11380,11380,11380,11380,3
|
|
20231018,132900,20136670,11380,11380,11380,11380,0
|
|
20231018,132800,20136670,11380,11380,11380,11380,11
|
|
20231018,132700,20011490,11390,11390,11390,11390,5
|
|
20231018,132600,19954540,11390,11390,11390,11390,0
|
|
20231018,132500,19954540,11390,11390,11390,11390,4
|
|
20231018,132400,19908980,11390,11390,11390,11390,0
|
|
20231018,132300,19908980,11390,11390,11390,11390,0
|
|
20231018,132200,19908980,11390,11390,11390,11390,11
|
|
20231018,132100,19783690,11400,11400,11400,11400,0
|
|
20231018,132000,19783690,11400,11400,11400,11400,1
|
|
20231018,131900,19772290,11400,11400,11400,11400,0
|
|
20231018,131800,19772290,11400,11400,11400,11400,1
|
|
20231018,131700,19760890,11420,11420,11420,11420,0
|
|
20231018,131600,19760890,11420,11420,11420,11420,1
|
|
20231018,131500,19749470,11390,11390,11390,11390,11
|
|
20231018,131400,19624180,11390,11390,11390,11390,0
|
|
20231018,131300,19624180,11390,11390,11390,11390,0
|
|
20231018,131200,19624180,11390,11390,11390,11390,5
|
|
20231018,131100,19567230,11390,11390,11390,11390,10
|
|
20231018,131000,19453330,11390,11390,11390,11390,0
|
|
20231018,130900,19453330,11390,11390,11390,11390,0
|
|
20231018,130800,19453330,11390,11390,11390,11390,168
|
|
20231018,130700,17539810,11380,11380,11380,11380,0
|
|
20231018,130600,17539810,11380,11380,11380,11380,0
|
|
20231018,130500,17539810,11380,11380,11380,11380,15
|
|
20231018,130400,17369110,11380,11380,11380,11380,0
|
|
20231018,130300,17369110,11380,11380,11380,11380,10
|
|
20231018,130200,17255310,11380,11380,11380,11380,0
|
|
20231018,130100,17255310,11380,11390,11390,11380,13
|
|
20231018,130000,17107320,11390,11390,11390,11390,2
|
|
20231018,125900,17084540,11380,11380,11380,11380,0
|
|
20231018,125800,17084540,11380,11380,11380,11380,13
|
|
20231018,125700,16936600,11390,11390,11390,11390,5
|
|
20231018,125600,16879650,11390,11390,11390,11390,1
|
|
20231018,125500,16868260,11380,11380,11380,11380,11
|
|
20231018,125400,16743080,11380,11380,11380,11380,0
|
|
20231018,125300,16743080,11380,11380,11380,11380,0
|
|
20231018,125200,16743080,11380,11390,11390,11380,85
|
|
20231018,125100,15775500,11390,11390,11390,11390,12
|
|
20231018,125000,15638820,11390,11390,11390,11390,1
|
|
20231018,124900,15627430,11420,11420,11420,11420,0
|
|
20231018,124800,15627430,11420,11380,11420,11380,13
|
|
20231018,124700,15479410,11380,11380,11380,11380,1
|
|
20231018,124600,15468030,11380,11380,11380,11380,0
|
|
20231018,124500,15468030,11380,11380,11380,11380,0
|
|
20231018,124400,15468030,11380,11380,11380,11380,13
|
|
20231018,124300,15320090,11380,11380,11380,11380,0
|
|
20231018,124200,15320090,11380,11380,11380,11380,0
|
|
20231018,124100,15320090,11380,11380,11380,11380,11
|
|
20231018,124000,15194910,11400,11400,11400,11400,6
|
|
20231018,123900,15126510,11380,11380,11380,11380,0
|
|
20231018,123800,15126510,11380,11380,11380,11380,50
|
|
20231018,123700,14557510,11380,11380,11380,11380,0
|
|
20231018,123600,14557510,11380,11380,11380,11380,0
|
|
20231018,123500,14557510,11380,11380,11380,11380,0
|
|
20231018,123400,14557510,11380,11380,11380,11380,11
|
|
20231018,123300,14432330,11380,11380,11380,11380,0
|
|
20231018,123200,14432330,11380,11380,11380,11380,0
|
|
20231018,123100,14432330,11380,11380,11380,11380,11
|
|
20231018,123000,14307150,11380,11380,11380,11380,0
|
|
20231018,122900,14307150,11380,11380,11380,11380,0
|
|
20231018,122800,14307150,11380,11380,11380,11380,12
|
|
20231018,122700,14170590,11390,11390,11390,11390,0
|
|
20231018,122600,14170590,11390,11390,11390,11390,0
|
|
20231018,122500,14170590,11390,11390,11390,11390,3
|
|
20231018,122400,14136420,11380,11380,11380,11380,15
|
|
20231018,122300,13965720,11380,11380,11380,11380,10
|
|
20231018,122200,13851920,11380,11380,11380,11380,0
|
|
20231018,122100,13851920,11380,11390,11390,11380,82
|
|
20231018,122000,12918030,11400,11400,11400,11400,4
|
|
20231018,121900,12872430,11390,11390,11390,11390,0
|
|
20231018,121800,12872430,11390,11390,11390,11390,0
|
|
20231018,121700,12872430,11390,11390,11390,11390,13
|
|
20231018,121600,12724360,11400,11400,11400,11400,0
|
|
20231018,121500,12724360,11400,11400,11400,11400,0
|
|
20231018,121400,12724360,11400,11390,11400,11390,223
|
|
20231018,121300,10184360,11390,11390,11390,11390,0
|
|
20231018,121200,10184360,11390,11390,11390,11390,0
|
|
20231018,121100,10184360,11390,11400,11400,11390,92
|
|
20231018,121000,9136450,11400,11400,11400,11400,0
|
|
20231018,120900,9136450,11400,11400,11400,11400,11
|
|
20231018,120800,9011050,11400,11400,11400,11400,11
|
|
20231018,120700,8885650,11390,11390,11390,11390,11
|
|
20231018,120600,8760360,11400,11400,11400,11400,1
|
|
20231018,120500,8748960,11390,11390,11390,11390,0
|
|
20231018,120400,8748960,11390,11390,11390,11390,11
|
|
20231018,120300,8623670,11390,11390,11390,11390,0
|
|
20231018,120200,8623670,11390,11390,11390,11390,0
|
|
20231018,120100,8623670,11390,11390,11390,11390,12
|
|
20231018,120000,8486990,11390,11390,11390,11390,0
|
|
20231018,115900,8486990,11390,11390,11390,11390,0
|
|
20231018,115800,8486990,11390,11390,11390,11390,0
|
|
20231018,115700,8486990,11390,11390,11390,11390,14
|
|
20231018,115600,8327530,11390,11390,11390,11390,0
|
|
20231018,115500,8327530,11390,11390,11390,11390,0
|
|
20231018,115400,8327530,11390,11390,11390,11390,10
|
|
20231018,115300,8213630,11390,11390,11390,11390,0
|
|
20231018,115200,8213630,11390,11390,11390,11390,0
|
|
20231018,115100,8213630,11390,11390,11390,11390,14
|
|
20231018,115000,8054170,11390,11390,11390,11390,0
|
|
20231018,114900,8054170,11390,11390,11390,11390,0
|
|
20231018,114800,8054170,11390,11390,11390,11390,0
|
|
20231018,114700,8054170,11390,11390,11390,11390,9
|
|
20231018,114600,7951660,11390,11390,11390,11390,0
|
|
20231018,114500,7951660,11390,11390,11390,11390,0
|
|
20231018,114400,7951660,11390,11390,11390,11390,14
|
|
20231018,114300,7792200,11400,11400,11400,11400,0
|
|
20231018,114200,7792200,11400,11400,11400,11400,0
|
|
20231018,114100,7792200,11400,11400,11400,11400,50
|
|
20231018,114000,7222200,11390,11390,11390,11390,10
|
|
20231018,113900,7108300,11390,11390,11390,11390,3
|
|
20231018,113800,7074130,11390,11390,11390,11390,0
|
|
20231018,113700,7074130,11390,11390,11390,11390,15
|
|
20231018,113600,6903280,11390,11390,11390,11390,0
|
|
20231018,113500,6903280,11390,11390,11390,11390,0
|
|
20231018,113400,6903280,11390,11390,11390,11390,8
|
|
20231018,113300,6812160,11400,11400,11400,11400,4
|
|
20231018,113200,6766560,11400,11400,11400,11400,0
|
|
20231018,113100,6766560,11400,11400,11400,11400,7
|
|
20231018,113000,6686760,11390,11390,11390,11390,13
|
|
20231018,112900,6538690,11400,11400,11400,11400,22
|
|
20231018,112800,6287890,11400,11400,11400,11400,0
|
|
20231018,112700,6287890,11400,11400,11400,11400,11
|
|
20231018,112600,6162490,11400,11400,11400,11400,0
|
|
20231018,112500,6162490,11400,11400,11400,11400,2
|
|
20231018,112400,6139690,11390,11390,11390,11390,14
|
|
20231018,112300,5980230,11390,11390,11390,11390,0
|
|
20231018,112200,5980230,11390,11390,11390,11390,0
|
|
20231018,112100,5980230,11390,11390,11390,11390,0
|
|
20231018,112000,5980230,11390,11390,11390,11390,9
|
|
20231018,111900,5877720,11390,11390,11390,11390,0
|
|
20231018,111800,5877720,11390,11390,11390,11390,0
|
|
20231018,111700,5877720,11390,11390,11390,11390,13
|
|
20231018,111600,5729650,11390,11390,11390,11390,10
|
|
20231018,111500,5615750,11400,11400,11400,11400,10
|
|
20231018,111400,5501750,11400,11400,11400,11400,0
|
|
20231018,111300,5501750,11400,11400,11400,11400,1
|
|
20231018,111200,5490350,11420,11420,11420,11420,0
|
|
20231018,111100,5490350,11420,11400,11420,11400,2
|
|
20231018,111000,5467530,11420,11420,11420,11420,4
|
|
20231018,110900,5421850,11440,11440,11440,11440,22
|
|
20231018,110800,5170170,11440,11440,11440,11440,0
|
|
20231018,110700,5170170,11440,11440,11440,11440,10
|
|
20231018,110600,5055770,11440,11440,11440,11440,0
|
|
20231018,110500,5055770,11440,11440,11440,11440,0
|
|
20231018,110400,5055770,11440,11440,11440,11440,3
|
|
20231018,110300,5021450,11440,11440,11440,11440,12
|
|
20231018,110200,4884170,11440,11440,11440,11440,0
|
|
20231018,110100,4884170,11440,11440,11440,11440,0
|
|
20231018,110000,4884170,11440,11440,11440,11440,12
|
|
20231018,105900,4746890,11440,11440,11440,11440,0
|
|
20231018,105800,4746890,11440,11440,11440,11440,0
|
|
20231018,105700,4746890,11440,11440,11440,11440,15
|
|
20231018,105600,4575290,11440,11440,11440,11440,0
|
|
20231018,105500,4575290,11440,11440,11440,11440,0
|
|
20231018,105400,4575290,11440,11440,11440,11440,0
|
|
20231018,105300,4575290,11440,11440,11440,11440,9
|
|
20231018,105200,4472330,11440,11440,11440,11440,0
|
|
20231018,105100,4472330,11440,11440,11440,11440,0
|
|
20231018,105000,4472330,11440,11440,11440,11440,14
|
|
20231018,104900,4312170,11440,11440,11440,11440,0
|
|
20231018,104800,4312170,11440,11440,11440,11440,0
|
|
20231018,104700,4312170,11440,11440,11440,11440,0
|
|
20231018,104600,4312170,11440,11440,11440,11440,11
|
|
20231018,104500,4186330,11440,11440,11440,11440,0
|
|
20231018,104400,4186330,11440,11440,11440,11440,0
|
|
20231018,104300,4186330,11440,11440,11440,11440,15
|
|
20231018,104200,4014730,11450,11450,11450,11450,0
|
|
20231018,104100,4014730,11450,11450,11450,11450,1
|
|
20231018,104000,4003280,11450,11450,11450,11450,8
|
|
20231018,103900,3911680,11450,11450,11450,11450,1
|
|
20231018,103800,3900230,11450,11450,11450,11450,0
|
|
20231018,103700,3900230,11450,11450,11450,11450,1
|
|
20231018,103600,3888780,11450,11470,11470,11450,11
|
|
20231018,103500,3762790,11470,11470,11470,11470,6
|
|
20231018,103400,3693970,11480,11480,11480,11480,1
|
|
20231018,103300,3682490,11480,11480,11480,11480,1
|
|
20231018,103200,3671010,11500,11480,11500,11480,6
|
|
20231018,103100,3602090,11480,11480,11480,11480,1
|
|
20231018,103000,3590610,11470,11470,11470,11470,15
|
|
20231018,102900,3418560,11470,11470,11470,11470,0
|
|
20231018,102800,3418560,11470,11460,11470,11450,19
|
|
20231018,102700,3200800,11470,11470,11470,11470,0
|
|
20231018,102600,3200800,11470,11470,11470,11470,4
|
|
20231018,102500,3154920,11480,11480,11480,11480,0
|
|
20231018,102400,3154920,11480,11480,11480,11480,0
|
|
20231018,102300,3154920,11480,11480,11480,11480,7
|
|
20231018,102200,3074560,11480,11480,11480,11480,0
|
|
20231018,102100,3074560,11480,11480,11480,11480,0
|
|
20231018,102000,3074560,11480,11480,11480,11480,0
|
|
20231018,101900,3074560,11480,11480,11480,11480,17
|
|
20231018,101800,2879400,11490,11490,11490,11490,44
|
|
20231018,101700,2373840,11500,11500,11500,11500,0
|
|
20231018,101600,2373840,11500,11500,11500,11500,6
|
|
20231018,101500,2304840,11520,11520,11520,11520,0
|
|
20231018,101400,2304840,11520,11520,11520,11520,0
|
|
20231018,101300,2304840,11520,11520,11520,11520,7
|
|
20231018,101200,2224200,11530,11530,11530,11530,0
|
|
20231018,101100,2224200,11530,11530,11530,11530,0
|
|
20231018,101000,2224200,11530,11530,11530,11530,0
|
|
20231018,100900,2224200,11530,11530,11530,11530,3
|
|
20231018,100800,2189610,11600,11600,11600,11600,0
|
|
20231018,100700,2189610,11600,11600,11600,11600,0
|
|
20231018,100600,2189610,11600,11600,11600,11600,0
|
|
20231018,100500,2189610,11600,11600,11600,11600,0
|
|
20231018,100400,2189610,11600,11600,11600,11600,0
|
|
20231018,100300,2189610,11600,11600,11600,11600,0
|
|
20231018,100200,2189610,11600,11600,11600,11600,0
|
|
20231018,100100,2189610,11600,11600,11600,11600,0
|
|
20231018,100000,2189610,11600,11550,11600,11550,33
|
|
20231018,095900,1807350,11550,11550,11550,11550,0
|
|
20231018,095800,1807350,11550,11550,11550,11550,1
|
|
20231018,095700,1795800,11530,11530,11530,11530,0
|
|
20231018,095600,1795800,11530,11530,11530,11530,0
|
|
20231018,095500,1795800,11530,11530,11530,11530,0
|
|
20231018,095400,1795800,11530,11530,11530,11530,0
|
|
20231018,095300,1795800,11530,11530,11530,11530,1
|
|
20231018,095200,1784270,11550,11550,11550,11550,0
|
|
20231018,095100,1784270,11550,11550,11550,11550,0
|
|
20231018,095000,1784270,11550,11550,11550,11550,1
|
|
20231018,094900,1772720,11520,11520,11520,11520,0
|
|
20231018,094800,1772720,11520,11520,11520,11520,68
|
|
20231018,094700,989360,11520,11520,11520,11520,0
|
|
20231018,094600,989360,11520,11520,11520,11520,0
|
|
20231018,094500,989360,11520,11520,11520,11520,0
|
|
20231018,094400,989360,11520,11520,11520,11520,0
|
|
20231018,094300,989360,11520,11520,11520,11520,0
|
|
20231018,094200,989360,11520,11520,11520,11520,5
|
|
20231018,094100,931760,11520,11520,11520,11520,0
|
|
20231018,094000,931760,11520,11520,11520,11520,0
|
|
20231018,093900,931760,11520,11520,11520,11520,0
|
|
20231018,093800,931760,11520,11520,11520,11520,0
|
|
20231018,093700,931760,11520,11520,11520,11520,0
|
|
20231018,093600,931760,11520,11520,11520,11520,1
|
|
20231018,093500,920240,11520,11520,11520,11520,0
|
|
20231018,093400,920240,11520,11520,11520,11520,0
|
|
20231018,093300,920240,11520,11520,11520,11520,6
|
|
20231018,093200,851120,11520,11520,11520,11520,0
|
|
20231018,093100,851120,11520,11520,11520,11520,1
|
|
20231018,093000,839600,11520,11510,11520,11510,2
|
|
20231018,092900,816570,11490,11490,11490,11490,0
|
|
20231018,092800,816570,11490,11490,11490,11490,1
|
|
20231018,092700,805080,11490,11490,11490,11490,0
|
|
20231018,092600,805080,11490,11490,11490,11490,0
|
|
20231018,092500,805080,11490,11490,11490,11490,0
|
|
20231018,092400,805080,11490,11490,11490,11490,2
|
|
20231018,092300,782100,11490,11490,11490,11490,20
|
|
20231018,092200,552300,11490,11490,11490,11490,1
|
|
20231018,092100,540810,11490,11490,11490,11490,0
|
|
20231018,092000,540810,11490,11500,11500,11490,2
|
|
20231018,091900,517820,11500,11500,11500,11500,0
|
|
20231018,091800,517820,11500,11500,11500,11500,0
|
|
20231018,091700,517820,11500,11500,11500,11500,0
|
|
20231018,091600,517820,11500,11500,11500,11500,11
|
|
20231018,091500,391320,11500,11510,11510,11500,25
|
|
20231018,091400,103730,11520,11520,11520,11520,0
|
|
20231018,091300,103730,11520,11520,11520,11520,0
|
|
20231018,091200,103730,11520,11510,11520,11510,3
|
|
20231018,091100,69180,11520,11520,11520,11520,0
|
|
20231018,091000,69180,11520,11520,11520,11520,0
|
|
20231018,090900,69180,11520,11520,11520,11520,1
|
|
20231018,090800,57660,11520,11520,11520,11520,0
|
|
20231018,090700,57660,11520,11520,11520,11520,0
|
|
20231018,090600,57660,11520,11520,11520,11520,0
|
|
20231018,090500,57660,11520,11520,11520,11520,0
|
|
20231018,090400,57660,11520,11520,11520,11520,0
|
|
20231018,090300,57660,11520,11520,11520,11520,1
|
|
20231018,090200,46140,11520,11520,11520,11520,2
|
|
20231018,090100,23100,11520,11520,11520,11520,0
|
|
20231018,090000,23100,11520,11580,11580,11520,2
|