582 lines
30 KiB
CSV
582 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183900,374654660,11260,11260,11260,11260,169
|
|
20231006,183800,374654660,11260,11260,11260,11260,0
|
|
20231006,183700,374654660,11260,11260,11260,11260,0
|
|
20231006,183600,374654660,11260,11260,11260,11260,0
|
|
20231006,183500,374654660,11260,11260,11260,11260,0
|
|
20231006,183400,374654660,11260,11260,11260,11260,0
|
|
20231006,183300,374654660,11260,11260,11260,11260,0
|
|
20231006,183200,374654660,11260,11260,11260,11260,0
|
|
20231006,183100,374654660,11260,11260,11260,11260,0
|
|
20231006,183000,374654660,11260,11260,11260,11260,0
|
|
20231006,182900,374654660,11260,11260,11260,11260,0
|
|
20231006,182800,374654660,11260,11260,11260,11260,0
|
|
20231006,182700,374654660,11260,11260,11260,11260,0
|
|
20231006,182600,374654660,11260,11260,11260,11260,0
|
|
20231006,182500,374654660,11260,11260,11260,11260,0
|
|
20231006,182400,374654660,11260,11260,11260,11260,0
|
|
20231006,182300,374654660,11260,11260,11260,11260,0
|
|
20231006,182200,374654660,11260,11260,11260,11260,0
|
|
20231006,182100,374654660,11260,11260,11260,11260,0
|
|
20231006,182000,374654660,11260,11260,11260,11260,0
|
|
20231006,181900,374654660,11260,11260,11260,11260,0
|
|
20231006,181800,374654660,11260,11260,11260,11260,0
|
|
20231006,181700,374654660,11260,11260,11260,11260,0
|
|
20231006,181600,374654660,11260,11260,11260,11260,0
|
|
20231006,181500,374654660,11260,11260,11260,11260,0
|
|
20231006,181400,374654660,11260,11260,11260,11260,0
|
|
20231006,181300,374654660,11260,11260,11260,11260,0
|
|
20231006,181200,374654660,11260,11260,11260,11260,0
|
|
20231006,181100,374654660,11260,11260,11260,11260,0
|
|
20231006,181000,374654660,11260,11260,11260,11260,0
|
|
20231006,180900,374654660,11260,11260,11260,11260,169
|
|
20231006,180800,374654660,11260,11260,11260,11260,0
|
|
20231006,180700,374654660,11260,11260,11260,11260,0
|
|
20231006,180600,374654660,11260,11260,11260,11260,0
|
|
20231006,180500,374654660,11260,11260,11260,11260,0
|
|
20231006,180400,374654660,11260,11260,11260,11260,0
|
|
20231006,180300,374654660,11260,11260,11260,11260,0
|
|
20231006,180200,374654660,11260,11260,11260,11260,0
|
|
20231006,180100,374654660,11260,11260,11260,11260,0
|
|
20231006,180000,374654660,11260,11260,11260,11260,0
|
|
20231006,175900,374654660,11260,11260,11260,11260,0
|
|
20231006,175800,374654660,11260,11260,11260,11260,0
|
|
20231006,175700,374654660,11260,11260,11260,11260,0
|
|
20231006,175600,374654660,11260,11260,11260,11260,0
|
|
20231006,175500,374654660,11260,11260,11260,11260,0
|
|
20231006,175400,374654660,11260,11260,11260,11260,0
|
|
20231006,175300,374654660,11260,11260,11260,11260,0
|
|
20231006,175200,374654660,11260,11260,11260,11260,0
|
|
20231006,175100,374654660,11260,11260,11260,11260,0
|
|
20231006,175000,374654660,11260,11260,11260,11260,0
|
|
20231006,174900,374654660,11260,11260,11260,11260,0
|
|
20231006,174800,374654660,11260,11260,11260,11260,0
|
|
20231006,174700,374654660,11260,11260,11260,11260,0
|
|
20231006,174600,374654660,11260,11260,11260,11260,0
|
|
20231006,174500,374654660,11260,11260,11260,11260,0
|
|
20231006,174400,374654660,11260,11260,11260,11260,0
|
|
20231006,174300,374654660,11260,11260,11260,11260,0
|
|
20231006,174200,374654660,11260,11260,11260,11260,0
|
|
20231006,174100,374654660,11260,11260,11260,11260,0
|
|
20231006,174000,374654660,11260,11260,11260,11260,0
|
|
20231006,173900,374654660,11260,11260,11260,11260,169
|
|
20231006,173800,374654660,11260,11260,11260,11260,0
|
|
20231006,173700,374654660,11260,11260,11260,11260,0
|
|
20231006,173600,374654660,11260,11260,11260,11260,0
|
|
20231006,173500,374654660,11260,11260,11260,11260,0
|
|
20231006,173400,374654660,11260,11260,11260,11260,0
|
|
20231006,173300,374654660,11260,11260,11260,11260,0
|
|
20231006,173200,374654660,11260,11260,11260,11260,0
|
|
20231006,173100,374654660,11260,11260,11260,11260,0
|
|
20231006,173000,374654660,11260,11260,11260,11260,0
|
|
20231006,172900,374654660,11260,11260,11260,11260,0
|
|
20231006,172800,374654660,11260,11260,11260,11260,0
|
|
20231006,172700,374654660,11260,11260,11260,11260,0
|
|
20231006,172600,374654660,11260,11260,11260,11260,0
|
|
20231006,172500,374654660,11260,11260,11260,11260,0
|
|
20231006,172400,374654660,11260,11260,11260,11260,0
|
|
20231006,172300,374654660,11260,11260,11260,11260,0
|
|
20231006,172200,374654660,11260,11260,11260,11260,0
|
|
20231006,172100,374654660,11260,11260,11260,11260,0
|
|
20231006,172000,374654660,11260,11260,11260,11260,0
|
|
20231006,171900,374654660,11260,11260,11260,11260,0
|
|
20231006,171800,374654660,11260,11260,11260,11260,0
|
|
20231006,171700,374654660,11260,11260,11260,11260,0
|
|
20231006,171600,374654660,11260,11260,11260,11260,0
|
|
20231006,171500,374654660,11260,11260,11260,11260,0
|
|
20231006,171400,374654660,11260,11260,11260,11260,0
|
|
20231006,171300,374654660,11260,11260,11260,11260,0
|
|
20231006,171200,374654660,11260,11260,11260,11260,0
|
|
20231006,171100,374654660,11260,11260,11260,11260,0
|
|
20231006,171000,374654660,11260,11260,11260,11260,0
|
|
20231006,170900,374654660,11260,11260,11260,11260,169
|
|
20231006,170800,374654660,11260,11260,11260,11260,0
|
|
20231006,170700,374654660,11260,11260,11260,11260,0
|
|
20231006,170600,374654660,11260,11260,11260,11260,0
|
|
20231006,170500,374654660,11260,11260,11260,11260,0
|
|
20231006,170400,374654660,11260,11260,11260,11260,0
|
|
20231006,170300,374654660,11260,11260,11260,11260,0
|
|
20231006,170200,374654660,11260,11260,11260,11260,0
|
|
20231006,170100,374654660,11260,11260,11260,11260,0
|
|
20231006,170000,374654660,11260,11260,11260,11260,0
|
|
20231006,165900,374654660,11260,11260,11260,11260,0
|
|
20231006,165800,374654660,11260,11260,11260,11260,0
|
|
20231006,165700,374654660,11260,11260,11260,11260,0
|
|
20231006,165600,374654660,11260,11260,11260,11260,0
|
|
20231006,165500,374654660,11260,11260,11260,11260,0
|
|
20231006,165400,374654660,11260,11260,11260,11260,0
|
|
20231006,165300,374654660,11260,11260,11260,11260,0
|
|
20231006,165200,374654660,11260,11260,11260,11260,0
|
|
20231006,165100,374654660,11260,11260,11260,11260,0
|
|
20231006,165000,374654660,11260,11260,11260,11260,0
|
|
20231006,164900,374654660,11260,11260,11260,11260,0
|
|
20231006,164800,374654660,11260,11260,11260,11260,0
|
|
20231006,164700,374654660,11260,11260,11260,11260,0
|
|
20231006,164600,374654660,11260,11260,11260,11260,0
|
|
20231006,164500,374654660,11260,11260,11260,11260,0
|
|
20231006,164400,374654660,11260,11260,11260,11260,0
|
|
20231006,164300,374654660,11260,11260,11260,11260,0
|
|
20231006,164200,374654660,11260,11260,11260,11260,0
|
|
20231006,164100,374654660,11260,11260,11260,11260,0
|
|
20231006,164000,374654660,11260,11260,11260,11260,0
|
|
20231006,163900,374654660,11260,11260,11260,11260,169
|
|
20231006,163800,374654660,11260,11260,11260,11260,0
|
|
20231006,163700,374654660,11260,11260,11260,11260,0
|
|
20231006,163600,374654660,11260,11260,11260,11260,0
|
|
20231006,163500,374654660,11260,11260,11260,11260,0
|
|
20231006,163400,374654660,11260,11260,11260,11260,0
|
|
20231006,163300,374654660,11260,11260,11260,11260,0
|
|
20231006,163200,374654660,11260,11260,11260,11260,0
|
|
20231006,163100,374654660,11260,11260,11260,11260,0
|
|
20231006,163000,374654660,11260,11260,11260,11260,0
|
|
20231006,162900,374654660,11260,11260,11260,11260,0
|
|
20231006,162800,374654660,11260,11260,11260,11260,0
|
|
20231006,162700,374654660,11260,11260,11260,11260,0
|
|
20231006,162600,374654660,11260,11260,11260,11260,0
|
|
20231006,162500,374654660,11260,11260,11260,11260,0
|
|
20231006,162400,374654660,11260,11260,11260,11260,0
|
|
20231006,162300,374654660,11260,11260,11260,11260,0
|
|
20231006,162200,374654660,11260,11260,11260,11260,0
|
|
20231006,162100,374654660,11260,11260,11260,11260,0
|
|
20231006,162000,374654660,11260,11260,11260,11260,0
|
|
20231006,161900,374654660,11260,11260,11260,11260,0
|
|
20231006,161800,374654660,11260,11260,11260,11260,0
|
|
20231006,161700,374654660,11260,11260,11260,11260,0
|
|
20231006,161600,374654660,11260,11260,11260,11260,0
|
|
20231006,161500,374654660,11260,11260,11260,11260,0
|
|
20231006,161400,374654660,11260,11260,11260,11260,0
|
|
20231006,161300,374654660,11260,11260,11260,11260,0
|
|
20231006,161200,374654660,11260,11260,11260,11260,0
|
|
20231006,161100,374654660,11260,11260,11260,11260,0
|
|
20231006,161000,374654660,11260,11260,11260,11260,0
|
|
20231006,160900,374654660,11260,11260,11260,11260,169
|
|
20231006,160800,374654660,11260,11260,11260,11260,0
|
|
20231006,160700,374654660,11260,11260,11260,11260,0
|
|
20231006,160600,374654660,11260,11260,11260,11260,0
|
|
20231006,160500,374654660,11260,11260,11260,11260,0
|
|
20231006,160400,374654660,11260,11260,11260,11260,0
|
|
20231006,160300,374654660,11260,11260,11260,11260,0
|
|
20231006,160200,374654660,11260,11260,11260,11260,0
|
|
20231006,160100,374654660,11260,11260,11260,11260,0
|
|
20231006,160000,374654660,11260,11260,11260,11260,0
|
|
20231006,155900,374654660,11260,11260,11260,11260,0
|
|
20231006,155800,374654660,11260,11260,11260,11260,0
|
|
20231006,155700,374654660,11260,11260,11260,11260,0
|
|
20231006,155600,374654660,11260,11260,11260,11260,0
|
|
20231006,155500,374654660,11260,11260,11260,11260,0
|
|
20231006,155400,374654660,11260,11260,11260,11260,0
|
|
20231006,155300,374654660,11260,11260,11260,11260,0
|
|
20231006,155200,374654660,11260,11260,11260,11260,0
|
|
20231006,155100,374654660,11260,11260,11260,11260,0
|
|
20231006,155000,374654660,11260,11260,11260,11260,0
|
|
20231006,154900,374654660,11260,11260,11260,11260,0
|
|
20231006,154800,374654660,11260,11260,11260,11260,0
|
|
20231006,154700,374654660,11260,11260,11260,11260,0
|
|
20231006,154600,374654660,11260,11260,11260,11260,0
|
|
20231006,154500,374654660,11260,11260,11260,11260,0
|
|
20231006,154400,374654660,11260,11260,11260,11260,0
|
|
20231006,154300,374654660,11260,11260,11260,11260,0
|
|
20231006,154200,374654660,11260,11260,11260,11260,0
|
|
20231006,154100,374654660,11260,11260,11260,11260,0
|
|
20231006,154000,374654660,11260,11260,11260,11260,0
|
|
20231006,153900,374654660,11260,11260,11260,11260,169
|
|
20231006,153800,374654660,11260,11260,11260,11260,0
|
|
20231006,153700,374654660,11260,11260,11260,11260,0
|
|
20231006,153600,374654660,11260,11260,11260,11260,0
|
|
20231006,153500,374654660,11260,11260,11260,11260,0
|
|
20231006,153400,374654660,11260,11260,11260,11260,0
|
|
20231006,153300,374654660,11260,11260,11260,11260,0
|
|
20231006,153200,374654660,11260,11260,11260,11260,0
|
|
20231006,153100,374654660,11260,11260,11260,11260,0
|
|
20231006,153000,374654660,11260,11260,11260,11260,169
|
|
20231006,152900,372751720,11260,11260,11260,11260,0
|
|
20231006,152800,372751720,11260,11260,11260,11260,0
|
|
20231006,152700,372751720,11260,11260,11260,11260,0
|
|
20231006,152600,372751720,11260,11260,11260,11260,0
|
|
20231006,152500,372751720,11260,11260,11260,11260,0
|
|
20231006,152400,372751720,11260,11260,11260,11260,0
|
|
20231006,152300,372751720,11260,11260,11260,11260,0
|
|
20231006,152200,372751720,11260,11260,11260,11260,0
|
|
20231006,152100,372751720,11260,11260,11260,11260,0
|
|
20231006,152000,372751720,11260,11260,11260,11260,0
|
|
20231006,151900,372751720,11260,11290,11290,11260,21
|
|
20231006,151800,372515060,11290,11300,11300,11290,35
|
|
20231006,151700,372119670,11300,11300,11300,11300,36
|
|
20231006,151600,371712870,11300,11300,11300,11300,0
|
|
20231006,151500,371712870,11300,11300,11300,11300,0
|
|
20231006,151400,371712870,11300,11300,11300,11300,23
|
|
20231006,151300,371452970,11290,11290,11290,11290,0
|
|
20231006,151200,371452970,11290,11290,11290,11290,0
|
|
20231006,151100,371452970,11290,11290,11290,11290,76
|
|
20231006,151000,370594930,11290,11290,11290,11290,25
|
|
20231006,150900,370312680,11290,11290,11290,11290,0
|
|
20231006,150800,370312680,11290,11290,11290,11290,0
|
|
20231006,150700,370312680,11290,11290,11290,11290,23
|
|
20231006,150600,370053010,11290,11260,11290,11260,120
|
|
20231006,150500,368700730,11270,11270,11270,11270,94
|
|
20231006,150400,367641350,11270,11270,11270,11270,100
|
|
20231006,150300,366514350,11290,11290,11290,11290,24
|
|
20231006,150200,366243390,11290,11290,11290,11290,0
|
|
20231006,150100,366243390,11290,11290,11290,11290,35
|
|
20231006,150000,365848240,11290,11280,11290,11280,35
|
|
20231006,145900,365453190,11270,11270,11270,11270,15
|
|
20231006,145800,365284140,11290,11290,11290,11290,0
|
|
20231006,145700,365284140,11290,11290,11290,11290,9
|
|
20231006,145600,365182530,11290,11290,11290,11280,68
|
|
20231006,145500,364415040,11270,11270,11270,11270,0
|
|
20231006,145400,364415040,11270,11270,11270,11270,0
|
|
20231006,145300,364415040,11270,11270,11270,11270,105
|
|
20231006,145200,363231690,11270,11270,11270,11270,25
|
|
20231006,145100,362949940,11260,11260,11260,11260,2
|
|
20231006,145000,362927420,11270,11270,11270,11270,91
|
|
20231006,144900,361901850,11270,11270,11270,11270,0
|
|
20231006,144800,361901850,11270,11270,11270,11270,24
|
|
20231006,144700,361631370,11270,11270,11270,11270,10
|
|
20231006,144600,361518670,11270,11270,11270,11270,0
|
|
20231006,144500,361518670,11270,11260,11270,11260,61
|
|
20231006,144400,360831450,11260,11280,11280,11260,70
|
|
20231006,144300,360043050,11270,11270,11270,11270,208
|
|
20231006,144200,357698890,11280,11280,11280,11280,0
|
|
20231006,144100,357698890,11280,11290,11290,11280,74
|
|
20231006,144000,356863840,11290,11290,11290,11290,35
|
|
20231006,143900,356468690,11280,11280,11280,11280,10
|
|
20231006,143800,356355890,11300,11300,11300,11300,0
|
|
20231006,143700,356355890,11300,11290,11300,11280,263
|
|
20231006,143600,353388800,11290,11300,11300,11290,537
|
|
20231006,143500,347322770,11310,11320,11320,11310,48
|
|
20231006,143400,346779530,11320,11310,11320,11310,34
|
|
20231006,143300,346394890,11310,11310,11310,11310,0
|
|
20231006,143200,346394890,11310,11310,11310,11310,0
|
|
20231006,143100,346394890,11310,11310,11310,11310,10
|
|
20231006,143000,346281790,11320,11310,11320,11310,113
|
|
20231006,142900,345003140,11310,11310,11310,11310,36
|
|
20231006,142800,344595980,11310,11310,11310,11310,10
|
|
20231006,142700,344482880,11300,11300,11300,11300,0
|
|
20231006,142600,344482880,11300,11310,11310,11300,33
|
|
20231006,142500,344109740,11310,11310,11310,11310,10
|
|
20231006,142400,343996640,11310,11310,11310,11310,36
|
|
20231006,142300,343589480,11310,11310,11310,11310,25
|
|
20231006,142200,343306730,11310,11310,11310,11310,35
|
|
20231006,142100,342910880,11300,11310,11310,11300,419
|
|
20231006,142000,338173890,11320,11320,11320,11320,0
|
|
20231006,141900,338173890,11320,11320,11320,11320,68
|
|
20231006,141800,337404130,11320,11320,11320,11320,0
|
|
20231006,141700,337404130,11320,11320,11320,11320,5
|
|
20231006,141600,337347530,11320,11320,11320,11320,0
|
|
20231006,141500,337347530,11320,11320,11320,11320,34
|
|
20231006,141400,336962650,11320,11320,11320,11320,36
|
|
20231006,141300,336555130,11320,11320,11320,11320,0
|
|
20231006,141200,336555130,11320,11320,11320,11320,34
|
|
20231006,141100,336170250,11320,11320,11320,11320,0
|
|
20231006,141000,336170250,11320,11320,11320,11320,0
|
|
20231006,140900,336170250,11320,11310,11320,11310,133
|
|
20231006,140800,334665920,11320,11310,11320,11310,114
|
|
20231006,140700,333376220,11310,11310,11310,11310,16
|
|
20231006,140600,333195260,11310,11310,11310,11310,10
|
|
20231006,140500,333082160,11310,11310,11310,11310,25
|
|
20231006,140400,332799410,11300,11310,11310,11300,199
|
|
20231006,140300,330549220,11320,11320,11320,11320,46
|
|
20231006,140200,330028500,11320,11320,11320,11320,0
|
|
20231006,140100,330028500,11320,11320,11320,11320,25
|
|
20231006,140000,329745500,11320,11320,11320,11320,10
|
|
20231006,135900,329632300,11310,11310,11310,11310,0
|
|
20231006,135800,329632300,11310,11310,11310,11310,40
|
|
20231006,135700,329179900,11310,11310,11310,11310,33
|
|
20231006,135600,328806670,11310,11310,11310,11310,0
|
|
20231006,135500,328806670,11310,11310,11310,11310,0
|
|
20231006,135400,328806670,11310,11310,11310,11310,20
|
|
20231006,135300,328580470,11310,11310,11310,11310,70
|
|
20231006,135200,327788770,11310,11310,11310,11310,0
|
|
20231006,135100,327788770,11310,11310,11310,11310,0
|
|
20231006,135000,327788770,11310,11310,11310,11310,34
|
|
20231006,134900,327404230,11300,11300,11300,11300,0
|
|
20231006,134800,327404230,11300,11300,11300,11300,1
|
|
20231006,134700,327392930,11310,11310,11310,11310,69
|
|
20231006,134600,326612540,11290,11290,11290,11290,0
|
|
20231006,134500,326612540,11290,11290,11290,11290,0
|
|
20231006,134400,326612540,11290,11310,11310,11290,125
|
|
20231006,134300,325200190,11320,11320,11320,11320,0
|
|
20231006,134200,325200190,11320,11320,11320,11320,60
|
|
20231006,134100,324520990,11310,11310,11310,11300,521
|
|
20231006,134000,318629160,11310,11310,11310,11310,0
|
|
20231006,133900,318629160,11310,11310,11310,11310,23
|
|
20231006,133800,318369030,11310,11310,11310,11310,10
|
|
20231006,133700,318255930,11310,11310,11310,11310,35
|
|
20231006,133600,317860080,11310,11310,11310,11310,0
|
|
20231006,133500,317860080,11310,11310,11310,11310,23
|
|
20231006,133400,317599950,11310,11310,11310,11310,10
|
|
20231006,133300,317486850,11310,11310,11310,11310,0
|
|
20231006,133200,317486850,11310,11300,11310,11300,60
|
|
20231006,133100,316808600,11300,11300,11300,11300,10
|
|
20231006,133000,316695600,11280,11280,11280,11280,3
|
|
20231006,132900,316661760,11300,11300,11300,11300,0
|
|
20231006,132800,316661760,11300,11290,11300,11290,86
|
|
20231006,132700,315690720,11290,11290,11290,11290,180
|
|
20231006,132600,313658520,11290,11290,11290,11290,64
|
|
20231006,132500,312935960,11290,11290,11290,11290,10
|
|
20231006,132400,312823060,11290,11290,11290,11290,23
|
|
20231006,132300,312563390,11280,11280,11280,11280,0
|
|
20231006,132200,312563390,11280,11290,11290,11280,11
|
|
20231006,132100,312439210,11290,11270,11290,11270,41
|
|
20231006,132000,311976420,11280,11280,11280,11280,128
|
|
20231006,131900,310532580,11280,11290,11290,11280,90
|
|
20231006,131800,309517280,11290,11290,11290,11290,0
|
|
20231006,131700,309517280,11290,11290,11290,11290,24
|
|
20231006,131600,309246320,11290,11290,11290,11290,46
|
|
20231006,131500,308726980,11290,11290,11290,11290,71
|
|
20231006,131400,307925390,11290,11290,11290,11290,100
|
|
20231006,131300,306796390,11300,11300,11300,11300,23
|
|
20231006,131200,306536490,11300,11290,11300,11290,12
|
|
20231006,131100,306400910,11300,11300,11300,11300,36
|
|
20231006,131000,305994110,11290,11290,11290,11290,18
|
|
20231006,130900,305790890,11300,11300,11300,11300,98
|
|
20231006,130800,304683490,11310,11310,11310,11310,0
|
|
20231006,130700,304683490,11310,11310,11310,11310,0
|
|
20231006,130600,304683490,11310,11310,11310,11310,34
|
|
20231006,130500,304298950,11310,11310,11310,11300,120
|
|
20231006,130400,302942650,11310,11310,11310,11310,0
|
|
20231006,130300,302942650,11310,11310,11310,11310,30
|
|
20231006,130200,302603350,11310,11300,11310,11300,39
|
|
20231006,130100,302162410,11300,11300,11300,11300,21
|
|
20231006,130000,301925110,11310,11310,11310,11310,46
|
|
20231006,125900,301404850,11310,11310,11310,11310,0
|
|
20231006,125800,301404850,11310,11310,11310,11310,24
|
|
20231006,125700,301133410,11310,11310,11310,11310,10
|
|
20231006,125600,301020310,11300,11300,11300,11300,1218
|
|
20231006,125500,287256910,11310,11310,11310,11310,59
|
|
20231006,125400,286589620,11310,11310,11310,11310,11
|
|
20231006,125300,286465210,11310,11310,11310,11310,0
|
|
20231006,125200,286465210,11310,11310,11310,11310,0
|
|
20231006,125100,286465210,11310,11310,11310,11310,25
|
|
20231006,125000,286182460,11310,11310,11310,11310,46
|
|
20231006,124900,285662200,11300,11300,11300,11300,0
|
|
20231006,124800,285662200,11300,11300,11300,11300,121
|
|
20231006,124700,284294900,11310,11310,11310,11310,35
|
|
20231006,124600,283899050,11310,11310,11310,11310,0
|
|
20231006,124500,283899050,11310,11310,11310,11310,0
|
|
20231006,124400,283899050,11310,11300,11310,11300,189
|
|
20231006,124300,281761710,11300,11300,11300,11300,0
|
|
20231006,124200,281761710,11300,11280,11300,11280,1300
|
|
20231006,124100,267076570,11280,11280,11280,11280,10
|
|
20231006,124000,266963770,11280,11280,11280,11280,24
|
|
20231006,123900,266693050,11280,11280,11280,11280,36
|
|
20231006,123800,266286970,11290,11250,11290,11250,13
|
|
20231006,123700,266140280,11290,11290,11290,11290,24
|
|
20231006,123600,265869320,11280,11280,11280,11280,0
|
|
20231006,123500,265869320,11280,11270,11280,11270,562
|
|
20231006,123400,259530920,11270,11270,11270,11270,35
|
|
20231006,123300,259136470,11270,11270,11270,11270,24
|
|
20231006,123200,258865990,11270,11270,11270,11270,1
|
|
20231006,123100,258854720,11270,11260,11270,11260,200
|
|
20231006,123000,256601440,11260,11250,11260,11250,228
|
|
20231006,122900,254034450,11250,11250,11250,11250,122
|
|
20231006,122800,252661950,11250,11250,11250,11250,10
|
|
20231006,122700,252549450,11240,11240,11240,11240,72
|
|
20231006,122600,251740170,11240,11240,11240,11240,0
|
|
20231006,122500,251740170,11240,11250,11250,11240,64
|
|
20231006,122400,251020470,11250,11250,11250,11250,0
|
|
20231006,122300,251020470,11250,11250,11250,11250,36
|
|
20231006,122200,250615470,11250,11250,11250,11250,34
|
|
20231006,122100,250232970,11240,11240,11240,11240,0
|
|
20231006,122000,250232970,11240,11240,11240,11240,0
|
|
20231006,121900,250232970,11240,11240,11240,11240,10
|
|
20231006,121800,250120570,11250,11250,11250,11250,60
|
|
20231006,121700,249445570,11250,11250,11250,11250,0
|
|
20231006,121600,249445570,11250,11230,11250,11230,192
|
|
20231006,121500,247289210,11240,11240,11240,11240,7
|
|
20231006,121400,247210530,11240,11240,11240,11240,93
|
|
20231006,121300,246165210,11240,11240,11240,11240,45
|
|
20231006,121200,245659410,11240,11240,11240,11240,0
|
|
20231006,121100,245659410,11240,11240,11240,11240,24
|
|
20231006,121000,245389650,11230,11230,11230,11230,18
|
|
20231006,120900,245187510,11240,11240,11240,11240,10
|
|
20231006,120800,245075110,11240,11240,11240,11240,36
|
|
20231006,120700,244670470,11240,11240,11240,11240,24
|
|
20231006,120600,244400710,11240,11240,11240,11240,10
|
|
20231006,120500,244288310,11240,11240,11240,11240,0
|
|
20231006,120400,244288310,11240,11240,11240,11240,0
|
|
20231006,120300,244288310,11240,11240,11240,11240,71
|
|
20231006,120200,243490270,11240,11240,11240,11240,0
|
|
20231006,120100,243490270,11240,11240,11240,11240,0
|
|
20231006,120000,243490270,11240,11240,11240,11240,33
|
|
20231006,115900,243119350,11240,11240,11240,11240,0
|
|
20231006,115800,243119350,11240,11240,11240,11240,0
|
|
20231006,115700,243119350,11240,11230,11240,11230,45
|
|
20231006,115600,242613830,11230,11230,11230,11230,24
|
|
20231006,115500,242344310,11230,11230,11230,11230,0
|
|
20231006,115400,242344310,11230,11230,11230,11230,10
|
|
20231006,115300,242232010,11230,11230,11230,11230,0
|
|
20231006,115200,242232010,11230,11210,11230,11210,61
|
|
20231006,115100,241547020,11210,11230,11230,11210,19
|
|
20231006,115000,241333830,11190,11210,11210,11190,100
|
|
20231006,114900,240212950,11210,11220,11220,11210,82
|
|
20231006,114800,239293370,11220,11220,11220,11220,0
|
|
20231006,114700,239293370,11220,11240,11240,11220,117
|
|
20231006,114600,237979610,11240,11240,11240,11240,1
|
|
20231006,114500,237968370,11230,11230,11230,11230,24
|
|
20231006,114400,237698850,11220,11220,11240,11220,73
|
|
20231006,114300,236879590,11230,11230,11230,11230,0
|
|
20231006,114200,236879590,11230,11240,11240,11230,47
|
|
20231006,114100,236351420,11220,11220,11240,11220,121
|
|
20231006,114000,234993120,11230,11230,11230,11230,38
|
|
20231006,113900,234566380,11230,11230,11230,11230,5
|
|
20231006,113800,234510230,11230,11240,11250,11230,41
|
|
20231006,113700,234049360,11240,11240,11240,11240,0
|
|
20231006,113600,234049360,11240,11200,11240,11200,202
|
|
20231006,113500,231785770,11200,11200,11200,11200,10
|
|
20231006,113400,231673770,11200,11200,11200,11200,24
|
|
20231006,113300,231404970,11200,11200,11200,11200,6
|
|
20231006,113200,231337770,11200,11220,11220,11200,26
|
|
20231006,113100,231046240,11210,11200,11210,11200,35
|
|
20231006,113000,230653920,11190,11190,11190,11190,324
|
|
20231006,112900,227028360,11190,11190,11190,11190,0
|
|
20231006,112800,227028360,11190,11190,11190,11190,70
|
|
20231006,112700,226245060,11200,11200,11200,11200,25
|
|
20231006,112600,225965060,11190,11170,11190,11170,246
|
|
20231006,112500,223217150,11170,11170,11170,11170,10
|
|
20231006,112400,223105450,11160,11160,11160,11160,104
|
|
20231006,112300,221944810,11160,11160,11160,11160,23
|
|
20231006,112200,221688130,11160,11160,11160,11160,12
|
|
20231006,112100,221554210,11160,11160,11160,11160,35
|
|
20231006,112000,221163610,11160,11160,11160,11160,0
|
|
20231006,111900,221163610,11160,11160,11160,11160,35
|
|
20231006,111800,220773010,11160,11160,11160,11160,0
|
|
20231006,111700,220773010,11160,11160,11160,11160,0
|
|
20231006,111600,220773010,11160,11160,11160,11160,33
|
|
20231006,111500,220404730,11160,11130,11160,11130,38
|
|
20231006,111400,219980710,11130,11130,11130,11130,269
|
|
20231006,111300,216986740,11130,11130,11130,11130,10
|
|
20231006,111200,216875440,11120,11130,11130,11120,223
|
|
20231006,111100,214395450,11130,11180,11230,11120,619
|
|
20231006,111000,207495630,11180,11140,11190,11140,825
|
|
20231006,110900,198281720,11140,11140,11140,11140,164
|
|
20231006,110800,196454760,11140,11130,11140,11120,565
|
|
20231006,110700,190166490,11120,11130,11130,11120,40
|
|
20231006,110600,189721440,11150,11140,11150,11140,64
|
|
20231006,110500,189008380,11150,11150,11150,11150,60
|
|
20231006,110400,188339380,11140,11140,11140,11140,9
|
|
20231006,110300,188239120,11150,11170,11180,11150,226
|
|
20231006,110200,185714480,11180,11180,11180,11180,0
|
|
20231006,110100,185714480,11180,11180,11180,11180,24
|
|
20231006,110000,185446160,11180,11180,11180,11180,46
|
|
20231006,105900,184931880,11180,11180,11180,11180,0
|
|
20231006,105800,184931880,11180,11180,11180,11180,23
|
|
20231006,105700,184674740,11170,11200,11200,11170,294
|
|
20231006,105600,181389100,11240,11240,11240,11240,0
|
|
20231006,105500,181389100,11240,11240,11240,11240,0
|
|
20231006,105400,181389100,11240,11220,11250,11190,1142
|
|
20231006,105300,168600890,11220,11220,11220,11220,0
|
|
20231006,105200,168600890,11220,11220,11220,11220,42
|
|
20231006,105100,168129650,11230,11230,11270,11230,115
|
|
20231006,105000,166837800,11240,11280,11280,11240,70
|
|
20231006,104900,166049810,11280,11280,11280,11280,35
|
|
20231006,104800,165655010,11240,11280,11280,11240,324
|
|
20231006,104700,162009950,11260,11280,11300,11260,86
|
|
20231006,104600,161040920,11270,11270,11270,11270,0
|
|
20231006,104500,161040920,11270,11270,11270,11270,137
|
|
20231006,104400,159496930,11300,11300,11300,11280,65
|
|
20231006,104300,158762830,11290,11290,11290,11280,42
|
|
20231006,104200,158288740,11290,11300,11310,11290,39
|
|
20231006,104100,157848240,11310,11300,11310,11300,79
|
|
20231006,104000,156955440,11310,11310,11310,11310,0
|
|
20231006,103900,156955440,11310,11310,11310,11310,61
|
|
20231006,103800,156265530,11310,11300,11310,11290,21
|
|
20231006,103700,156028230,11310,11310,11310,11310,1
|
|
20231006,103600,156016920,11300,11290,11300,11290,50
|
|
20231006,103500,155451930,11280,11320,11320,11280,453
|
|
20231006,103400,150334350,11320,11320,11320,11320,0
|
|
20231006,103300,150334350,11320,11310,11320,11310,36
|
|
20231006,103200,149926880,11310,11270,11310,11260,2093
|
|
20231006,103100,126293740,11270,11270,11270,11270,0
|
|
20231006,103000,126293740,11270,11270,11270,11270,0
|
|
20231006,102900,126293740,11270,11270,11270,11270,10
|
|
20231006,102800,126181040,11270,11270,11270,11270,58
|
|
20231006,102700,125527380,11270,11270,11270,11270,0
|
|
20231006,102600,125527380,11270,11270,11270,11270,0
|
|
20231006,102500,125527380,11270,11270,11270,11270,20
|
|
20231006,102400,125301980,11260,11260,11260,11260,14
|
|
20231006,102300,125144340,11260,11260,11260,11260,36
|
|
20231006,102200,124738980,11260,11260,11260,11260,10
|
|
20231006,102100,124626380,11250,11260,11260,11250,24
|
|
20231006,102000,124356150,11260,11260,11260,11260,0
|
|
20231006,101900,124356150,11260,11260,11260,11260,10
|
|
20231006,101800,124243550,11260,11260,11260,11260,59
|
|
20231006,101700,123579210,11210,11250,11250,11210,92
|
|
20231006,101600,122545000,11260,11280,11280,11260,71
|
|
20231006,101500,121745340,11270,11270,11270,11270,5
|
|
20231006,101400,121688990,11280,11280,11280,11280,0
|
|
20231006,101300,121688990,11280,11280,11280,11280,35
|
|
20231006,101200,121294190,11290,11290,11290,11290,36
|
|
20231006,101100,120887750,11240,11270,11270,11240,405
|
|
20231006,101000,116331760,11270,11290,11290,11270,222
|
|
20231006,100900,113828960,11290,11290,11290,11290,2
|
|
20231006,100800,113806380,11290,11290,11290,11290,0
|
|
20231006,100700,113806380,11290,11290,11290,11290,44
|
|
20231006,100600,113309620,11290,11290,11290,11290,23
|
|
20231006,100500,113049950,11290,11290,11290,11290,10
|
|
20231006,100400,112937050,11280,11280,11280,11280,1
|
|
20231006,100300,112925770,11300,11300,11300,11280,44
|
|
20231006,100200,112428770,11300,11280,11300,11280,300
|
|
20231006,100100,109042110,11270,11280,11280,11270,84
|
|
20231006,100000,108095030,11280,11280,11280,11280,10
|
|
20231006,095900,107982230,11280,11280,11280,11270,26
|
|
20231006,095800,107688960,11270,11270,11270,11270,180
|
|
20231006,095700,105660360,11270,11270,11270,11260,106
|
|
20231006,095600,104465920,11290,11270,11290,11270,162
|
|
20231006,095500,102638950,11270,11190,11270,11190,2727
|
|
20231006,095400,72044970,11190,11180,11190,11180,20
|
|
20231006,095300,71821270,11190,11190,11190,11190,1
|
|
20231006,095200,71810080,11180,11180,11180,11180,114
|
|
20231006,095100,70535560,11180,11180,11180,11180,70
|
|
20231006,095000,69752960,11180,11180,11180,11180,0
|
|
20231006,094900,69752960,11180,11180,11180,11180,0
|
|
20231006,094800,69752960,11180,11180,11180,11180,35
|
|
20231006,094700,69361660,11180,11150,11180,11150,18
|
|
20231006,094600,69160930,11150,11160,11180,11150,38
|
|
20231006,094500,68736340,11170,11170,11170,11170,0
|
|
20231006,094400,68736340,11170,11170,11170,11170,23
|
|
20231006,094300,68479430,11170,11170,11170,11170,1
|
|
20231006,094200,68468260,11180,11180,11180,11180,1
|
|
20231006,094100,68457080,11170,11200,11200,11170,71
|
|
20231006,094000,67662630,11150,11150,11150,11150,0
|
|
20231006,093900,67662630,11150,11150,11150,11150,0
|
|
20231006,093800,67662630,11150,11180,11180,11150,823
|
|
20231006,093700,58485490,11150,11150,11150,11150,0
|
|
20231006,093600,58485490,11150,11100,11150,11100,112
|
|
20231006,093500,57239670,11110,11110,11110,11110,0
|
|
20231006,093400,57239670,11110,11110,11110,11110,21
|
|
20231006,093300,57006360,11080,11080,11080,11080,3
|
|
20231006,093200,56973120,11080,11070,11080,11060,25
|
|
20231006,093100,56696420,11090,11130,11130,11090,351
|
|
20231006,093000,52793320,11160,11090,11160,11090,116
|
|
20231006,092900,51502270,11070,11070,11070,11070,0
|
|
20231006,092800,51502270,11070,11070,11070,11070,1
|
|
20231006,092700,51491200,11070,11070,11070,11070,1
|
|
20231006,092600,51480130,11080,11140,11140,11080,27
|
|
20231006,092500,51179500,11140,11110,11160,11100,67
|
|
20231006,092400,50433060,11100,11100,11100,11100,9
|
|
20231006,092300,50333160,11150,11150,11150,11150,0
|
|
20231006,092200,50333160,11150,11120,11150,11120,355
|
|
20231006,092100,46385530,11120,11120,11120,11120,277
|
|
20231006,092000,43305290,11080,11070,11080,11070,36
|
|
20231006,091900,42906500,11050,11050,11050,11050,10
|
|
20231006,091800,42796000,11060,11070,11070,11050,59
|
|
20231006,091700,42143640,11060,11060,11060,11060,10
|
|
20231006,091600,42033040,11080,11080,11080,11080,1
|
|
20231006,091500,42021960,11060,11050,11060,11050,60
|
|
20231006,091400,41358860,11050,11050,11050,11050,14
|
|
20231006,091300,41204160,11080,11080,11080,11080,1
|
|
20231006,091200,41193080,11040,11040,11040,11040,420
|
|
20231006,091100,36556280,10990,11000,11000,10900,1575
|
|
20231006,091000,19267070,11010,11070,11070,11010,390
|
|
20231006,090900,14972510,11090,11090,11090,11090,0
|
|
20231006,090800,14972510,11090,11090,11090,11090,0
|
|
20231006,090700,14972510,11090,11080,11090,11080,188
|
|
20231006,090600,12889460,11070,11070,11070,11070,12
|
|
20231006,090500,12756620,11080,11080,11080,11080,0
|
|
20231006,090400,12756620,11080,11110,11110,11080,119
|
|
20231006,090300,11435250,11150,11150,11150,11150,0
|
|
20231006,090200,11435250,11150,11200,11200,11150,499
|
|
20231006,090100,5848990,11200,11200,11200,11200,6
|
|
20231006,090000,5781790,11190,10900,11400,10900,517
|