679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,201600,109390880,10380,10380,10380,10380,193
|
|
20231012,201500,109390880,10380,10380,10380,10380,0
|
|
20231012,201400,109390880,10380,10380,10380,10380,0
|
|
20231012,201300,109390880,10380,10380,10380,10380,0
|
|
20231012,201200,109390880,10380,10380,10380,10380,0
|
|
20231012,201100,109390880,10380,10380,10380,10380,0
|
|
20231012,201000,109390880,10380,10380,10380,10380,0
|
|
20231012,200900,109390880,10380,10380,10380,10380,0
|
|
20231012,200800,109390880,10380,10380,10380,10380,0
|
|
20231012,200700,109390880,10380,10380,10380,10380,0
|
|
20231012,200600,109390880,10380,10380,10380,10380,0
|
|
20231012,200500,109390880,10380,10380,10380,10380,0
|
|
20231012,200400,109390880,10380,10380,10380,10380,0
|
|
20231012,200300,109390880,10380,10380,10380,10380,0
|
|
20231012,200200,109390880,10380,10380,10380,10380,0
|
|
20231012,200100,109390880,10380,10380,10380,10380,0
|
|
20231012,200000,109390880,10380,10380,10380,10380,0
|
|
20231012,195900,109390880,10380,10380,10380,10380,0
|
|
20231012,195800,109390880,10380,10380,10380,10380,0
|
|
20231012,195700,109390880,10380,10380,10380,10380,0
|
|
20231012,195600,109390880,10380,10380,10380,10380,0
|
|
20231012,195500,109390880,10380,10380,10380,10380,0
|
|
20231012,195400,109390880,10380,10380,10380,10380,0
|
|
20231012,195300,109390880,10380,10380,10380,10380,0
|
|
20231012,195200,109390880,10380,10380,10380,10380,0
|
|
20231012,195100,109390880,10380,10380,10380,10380,0
|
|
20231012,195000,109390880,10380,10380,10380,10380,0
|
|
20231012,194900,109390880,10380,10380,10380,10380,0
|
|
20231012,194800,109390880,10380,10380,10380,10380,0
|
|
20231012,194700,109390880,10380,10380,10380,10380,0
|
|
20231012,194600,109390880,10380,10380,10380,10380,193
|
|
20231012,194500,109390880,10380,10380,10380,10380,0
|
|
20231012,194400,109390880,10380,10380,10380,10380,0
|
|
20231012,194300,109390880,10380,10380,10380,10380,0
|
|
20231012,194200,109390880,10380,10380,10380,10380,0
|
|
20231012,194100,109390880,10380,10380,10380,10380,0
|
|
20231012,194000,109390880,10380,10380,10380,10380,0
|
|
20231012,193900,109390880,10380,10380,10380,10380,0
|
|
20231012,193800,109390880,10380,10380,10380,10380,0
|
|
20231012,193700,109390880,10380,10380,10380,10380,0
|
|
20231012,193600,109390880,10380,10380,10380,10380,0
|
|
20231012,193500,109390880,10380,10380,10380,10380,0
|
|
20231012,193400,109390880,10380,10380,10380,10380,0
|
|
20231012,193300,109390880,10380,10380,10380,10380,0
|
|
20231012,193200,109390880,10380,10380,10380,10380,0
|
|
20231012,193100,109390880,10380,10380,10380,10380,0
|
|
20231012,193000,109390880,10380,10380,10380,10380,0
|
|
20231012,192900,109390880,10380,10380,10380,10380,0
|
|
20231012,192800,109390880,10380,10380,10380,10380,0
|
|
20231012,192700,109390880,10380,10380,10380,10380,0
|
|
20231012,192600,109390880,10380,10380,10380,10380,0
|
|
20231012,192500,109390880,10380,10380,10380,10380,0
|
|
20231012,192400,109390880,10380,10380,10380,10380,0
|
|
20231012,192300,109390880,10380,10380,10380,10380,0
|
|
20231012,192200,109390880,10380,10380,10380,10380,0
|
|
20231012,192100,109390880,10380,10380,10380,10380,0
|
|
20231012,192000,109390880,10380,10380,10380,10380,0
|
|
20231012,191900,109390880,10380,10380,10380,10380,0
|
|
20231012,191800,109390880,10380,10380,10380,10380,0
|
|
20231012,191700,109390880,10380,10380,10380,10380,0
|
|
20231012,191600,109390880,10380,10380,10380,10380,193
|
|
20231012,191500,109390880,10380,10380,10380,10380,0
|
|
20231012,191400,109390880,10380,10380,10380,10380,0
|
|
20231012,191300,109390880,10380,10380,10380,10380,0
|
|
20231012,191200,109390880,10380,10380,10380,10380,0
|
|
20231012,191100,109390880,10380,10380,10380,10380,0
|
|
20231012,191000,109390880,10380,10380,10380,10380,0
|
|
20231012,190900,109390880,10380,10380,10380,10380,0
|
|
20231012,190800,109390880,10380,10380,10380,10380,0
|
|
20231012,190700,109390880,10380,10380,10380,10380,0
|
|
20231012,190600,109390880,10380,10380,10380,10380,0
|
|
20231012,190500,109390880,10380,10380,10380,10380,0
|
|
20231012,190400,109390880,10380,10380,10380,10380,0
|
|
20231012,190300,109390880,10380,10380,10380,10380,0
|
|
20231012,190200,109390880,10380,10380,10380,10380,0
|
|
20231012,190100,109390880,10380,10380,10380,10380,0
|
|
20231012,190000,109390880,10380,10380,10380,10380,0
|
|
20231012,185900,109390880,10380,10380,10380,10380,0
|
|
20231012,185800,109390880,10380,10380,10380,10380,0
|
|
20231012,185700,109390880,10380,10380,10380,10380,0
|
|
20231012,185600,109390880,10380,10380,10380,10380,0
|
|
20231012,185500,109390880,10380,10380,10380,10380,0
|
|
20231012,185400,109390880,10380,10380,10380,10380,0
|
|
20231012,185300,109390880,10380,10380,10380,10380,0
|
|
20231012,185200,109390880,10380,10380,10380,10380,0
|
|
20231012,185100,109390880,10380,10380,10380,10380,0
|
|
20231012,185000,109390880,10380,10380,10380,10380,0
|
|
20231012,184900,109390880,10380,10380,10380,10380,0
|
|
20231012,184800,109390880,10380,10380,10380,10380,0
|
|
20231012,184700,109390880,10380,10380,10380,10380,0
|
|
20231012,184600,109390880,10380,10380,10380,10380,193
|
|
20231012,184500,109390880,10380,10380,10380,10380,0
|
|
20231012,184400,109390880,10380,10380,10380,10380,0
|
|
20231012,184300,109390880,10380,10380,10380,10380,0
|
|
20231012,184200,109390880,10380,10380,10380,10380,0
|
|
20231012,184100,109390880,10380,10380,10380,10380,0
|
|
20231012,184000,109390880,10380,10380,10380,10380,0
|
|
20231012,183900,109390880,10380,10380,10380,10380,0
|
|
20231012,183800,109390880,10380,10380,10380,10380,0
|
|
20231012,183700,109390880,10380,10380,10380,10380,0
|
|
20231012,183600,109390880,10380,10380,10380,10380,0
|
|
20231012,183500,109390880,10380,10380,10380,10380,0
|
|
20231012,183400,109390880,10380,10380,10380,10380,0
|
|
20231012,183300,109390880,10380,10380,10380,10380,0
|
|
20231012,183200,109390880,10380,10380,10380,10380,0
|
|
20231012,183100,109390880,10380,10380,10380,10380,0
|
|
20231012,183000,109390880,10380,10380,10380,10380,0
|
|
20231012,182900,109390880,10380,10380,10380,10380,0
|
|
20231012,182800,109390880,10380,10380,10380,10380,0
|
|
20231012,182700,109390880,10380,10380,10380,10380,0
|
|
20231012,182600,109390880,10380,10380,10380,10380,0
|
|
20231012,182500,109390880,10380,10380,10380,10380,0
|
|
20231012,182400,109390880,10380,10380,10380,10380,0
|
|
20231012,182300,109390880,10380,10380,10380,10380,0
|
|
20231012,182200,109390880,10380,10380,10380,10380,0
|
|
20231012,182100,109390880,10380,10380,10380,10380,0
|
|
20231012,182000,109390880,10380,10380,10380,10380,0
|
|
20231012,181900,109390880,10380,10380,10380,10380,0
|
|
20231012,181800,109390880,10380,10380,10380,10380,0
|
|
20231012,181700,109390880,10380,10380,10380,10380,0
|
|
20231012,181600,109390880,10380,10380,10380,10380,193
|
|
20231012,181500,109390880,10380,10380,10380,10380,0
|
|
20231012,181400,109390880,10380,10380,10380,10380,0
|
|
20231012,181300,109390880,10380,10380,10380,10380,0
|
|
20231012,181200,109390880,10380,10380,10380,10380,0
|
|
20231012,181100,109390880,10380,10380,10380,10380,0
|
|
20231012,181000,109390880,10380,10380,10380,10380,0
|
|
20231012,180900,109390880,10380,10380,10380,10380,0
|
|
20231012,180800,109390880,10380,10380,10380,10380,0
|
|
20231012,180700,109390880,10380,10380,10380,10380,0
|
|
20231012,180600,109390880,10380,10380,10380,10380,0
|
|
20231012,180500,109390880,10380,10380,10380,10380,0
|
|
20231012,180400,109390880,10380,10380,10380,10380,0
|
|
20231012,180300,109390880,10380,10380,10380,10380,0
|
|
20231012,180200,109390880,10380,10380,10380,10380,0
|
|
20231012,180100,109390880,10380,10380,10380,10380,0
|
|
20231012,180000,109390880,10380,10380,10380,10380,0
|
|
20231012,175900,109390880,10380,10380,10380,10380,0
|
|
20231012,175800,109390880,10380,10380,10380,10380,0
|
|
20231012,175700,109390880,10380,10380,10380,10380,0
|
|
20231012,175600,109390880,10380,10380,10380,10380,0
|
|
20231012,175500,109390880,10380,10380,10380,10380,0
|
|
20231012,175400,109390880,10380,10380,10380,10380,0
|
|
20231012,175300,109390880,10380,10380,10380,10380,0
|
|
20231012,175200,109390880,10380,10380,10380,10380,0
|
|
20231012,175100,109390880,10380,10380,10380,10380,0
|
|
20231012,175000,109390880,10380,10380,10380,10380,0
|
|
20231012,174900,109390880,10380,10380,10380,10380,0
|
|
20231012,174800,109390880,10380,10380,10380,10380,0
|
|
20231012,174700,109390880,10380,10380,10380,10380,0
|
|
20231012,174600,109390880,10380,10380,10380,10380,193
|
|
20231012,174500,109390880,10380,10380,10380,10380,0
|
|
20231012,174400,109390880,10380,10380,10380,10380,0
|
|
20231012,174300,109390880,10380,10380,10380,10380,0
|
|
20231012,174200,109390880,10380,10380,10380,10380,0
|
|
20231012,174100,109390880,10380,10380,10380,10380,0
|
|
20231012,174000,109390880,10380,10380,10380,10380,0
|
|
20231012,173900,109390880,10380,10380,10380,10380,0
|
|
20231012,173800,109390880,10380,10380,10380,10380,0
|
|
20231012,173700,109390880,10380,10380,10380,10380,0
|
|
20231012,173600,109390880,10380,10380,10380,10380,0
|
|
20231012,173500,109390880,10380,10380,10380,10380,0
|
|
20231012,173400,109390880,10380,10380,10380,10380,0
|
|
20231012,173300,109390880,10380,10380,10380,10380,0
|
|
20231012,173200,109390880,10380,10380,10380,10380,0
|
|
20231012,173100,109390880,10380,10380,10380,10380,0
|
|
20231012,173000,109390880,10380,10380,10380,10380,0
|
|
20231012,172900,109390880,10380,10380,10380,10380,0
|
|
20231012,172800,109390880,10380,10380,10380,10380,0
|
|
20231012,172700,109390880,10380,10380,10380,10380,0
|
|
20231012,172600,109390880,10380,10380,10380,10380,0
|
|
20231012,172500,109390880,10380,10380,10380,10380,0
|
|
20231012,172400,109390880,10380,10380,10380,10380,0
|
|
20231012,172300,109390880,10380,10380,10380,10380,0
|
|
20231012,172200,109390880,10380,10380,10380,10380,0
|
|
20231012,172100,109390880,10380,10380,10380,10380,0
|
|
20231012,172000,109390880,10380,10380,10380,10380,0
|
|
20231012,171900,109390880,10380,10380,10380,10380,0
|
|
20231012,171800,109390880,10380,10380,10380,10380,0
|
|
20231012,171700,109390880,10380,10380,10380,10380,0
|
|
20231012,171600,109390880,10380,10380,10380,10380,193
|
|
20231012,171500,109390880,10380,10380,10380,10380,0
|
|
20231012,171400,109390880,10380,10380,10380,10380,0
|
|
20231012,171300,109390880,10380,10380,10380,10380,0
|
|
20231012,171200,109390880,10380,10380,10380,10380,0
|
|
20231012,171100,109390880,10380,10380,10380,10380,0
|
|
20231012,171000,109390880,10380,10380,10380,10380,0
|
|
20231012,170900,109390880,10380,10380,10380,10380,0
|
|
20231012,170800,109390880,10380,10380,10380,10380,0
|
|
20231012,170700,109390880,10380,10380,10380,10380,0
|
|
20231012,170600,109390880,10380,10380,10380,10380,0
|
|
20231012,170500,109390880,10380,10380,10380,10380,0
|
|
20231012,170400,109390880,10380,10380,10380,10380,0
|
|
20231012,170300,109390880,10380,10380,10380,10380,0
|
|
20231012,170200,109390880,10380,10380,10380,10380,0
|
|
20231012,170100,109390880,10380,10380,10380,10380,0
|
|
20231012,170000,109390880,10380,10380,10380,10380,0
|
|
20231012,165900,109390880,10380,10380,10380,10380,0
|
|
20231012,165800,109390880,10380,10380,10380,10380,0
|
|
20231012,165700,109390880,10380,10380,10380,10380,0
|
|
20231012,165600,109390880,10380,10380,10380,10380,0
|
|
20231012,165500,109390880,10380,10380,10380,10380,0
|
|
20231012,165400,109390880,10380,10380,10380,10380,0
|
|
20231012,165300,109390880,10380,10380,10380,10380,0
|
|
20231012,165200,109390880,10380,10380,10380,10380,0
|
|
20231012,165100,109390880,10380,10380,10380,10380,0
|
|
20231012,165000,109390880,10380,10380,10380,10380,0
|
|
20231012,164900,109390880,10380,10380,10380,10380,0
|
|
20231012,164800,109390880,10380,10380,10380,10380,0
|
|
20231012,164700,109390880,10380,10380,10380,10380,0
|
|
20231012,164600,109390880,10380,10380,10380,10380,193
|
|
20231012,164500,109390880,10380,10380,10380,10380,0
|
|
20231012,164400,109390880,10380,10380,10380,10380,0
|
|
20231012,164300,109390880,10380,10380,10380,10380,0
|
|
20231012,164200,109390880,10380,10380,10380,10380,0
|
|
20231012,164100,109390880,10380,10380,10380,10380,0
|
|
20231012,164000,109390880,10380,10380,10380,10380,0
|
|
20231012,163900,109390880,10380,10380,10380,10380,0
|
|
20231012,163800,109390880,10380,10380,10380,10380,0
|
|
20231012,163700,109390880,10380,10380,10380,10380,0
|
|
20231012,163600,109390880,10380,10380,10380,10380,0
|
|
20231012,163500,109390880,10380,10380,10380,10380,0
|
|
20231012,163400,109390880,10380,10380,10380,10380,0
|
|
20231012,163300,109390880,10380,10380,10380,10380,0
|
|
20231012,163200,109390880,10380,10380,10380,10380,0
|
|
20231012,163100,109390880,10380,10380,10380,10380,0
|
|
20231012,163000,109390880,10380,10380,10380,10380,0
|
|
20231012,162900,109390880,10380,10380,10380,10380,0
|
|
20231012,162800,109390880,10380,10380,10380,10380,0
|
|
20231012,162700,109390880,10380,10380,10380,10380,0
|
|
20231012,162600,109390880,10380,10380,10380,10380,0
|
|
20231012,162500,109390880,10380,10380,10380,10380,0
|
|
20231012,162400,109390880,10380,10380,10380,10380,0
|
|
20231012,162300,109390880,10380,10380,10380,10380,0
|
|
20231012,162200,109390880,10380,10380,10380,10380,0
|
|
20231012,162100,109390880,10380,10380,10380,10380,0
|
|
20231012,162000,109390880,10380,10380,10380,10380,0
|
|
20231012,161900,109390880,10380,10380,10380,10380,0
|
|
20231012,161800,109390880,10380,10380,10380,10380,0
|
|
20231012,161700,109390880,10380,10380,10380,10380,0
|
|
20231012,161600,109390880,10380,10380,10380,10380,193
|
|
20231012,161500,109390880,10380,10380,10380,10380,0
|
|
20231012,161400,109390880,10380,10380,10380,10380,0
|
|
20231012,161300,109390880,10380,10380,10380,10380,0
|
|
20231012,161200,109390880,10380,10380,10380,10380,0
|
|
20231012,161100,109390880,10380,10380,10380,10380,0
|
|
20231012,161000,109390880,10380,10380,10380,10380,0
|
|
20231012,160900,109390880,10380,10380,10380,10380,0
|
|
20231012,160800,109390880,10380,10380,10380,10380,0
|
|
20231012,160700,109390880,10380,10380,10380,10380,0
|
|
20231012,160600,109390880,10380,10380,10380,10380,0
|
|
20231012,160500,109390880,10380,10380,10380,10380,0
|
|
20231012,160400,109390880,10380,10380,10380,10380,0
|
|
20231012,160300,109390880,10380,10380,10380,10380,0
|
|
20231012,160200,109390880,10380,10380,10380,10380,0
|
|
20231012,160100,109390880,10380,10380,10380,10380,0
|
|
20231012,160000,109390880,10380,10380,10380,10380,0
|
|
20231012,155900,109390880,10380,10380,10380,10380,0
|
|
20231012,155800,109390880,10380,10380,10380,10380,0
|
|
20231012,155700,109390880,10380,10380,10380,10380,0
|
|
20231012,155600,109390880,10380,10380,10380,10380,0
|
|
20231012,155500,109390880,10380,10380,10380,10380,0
|
|
20231012,155400,109390880,10380,10380,10380,10380,0
|
|
20231012,155300,109390880,10380,10380,10380,10380,0
|
|
20231012,155200,109390880,10380,10380,10380,10380,0
|
|
20231012,155100,109390880,10380,10380,10380,10380,0
|
|
20231012,155000,109390880,10380,10380,10380,10380,0
|
|
20231012,154900,109390880,10380,10380,10380,10380,0
|
|
20231012,154800,109390880,10380,10380,10380,10380,0
|
|
20231012,154700,109390880,10380,10380,10380,10380,0
|
|
20231012,154600,109390880,10380,10380,10380,10380,193
|
|
20231012,154500,109390880,10380,10380,10380,10380,0
|
|
20231012,154400,109390880,10380,10380,10380,10380,0
|
|
20231012,154300,109390880,10380,10380,10380,10380,0
|
|
20231012,154200,109390880,10380,10380,10380,10380,0
|
|
20231012,154100,109390880,10380,10380,10380,10380,0
|
|
20231012,154000,109390880,10380,10380,10380,10380,0
|
|
20231012,153900,109390880,10380,10380,10380,10380,0
|
|
20231012,153800,109390880,10380,10380,10380,10380,0
|
|
20231012,153700,109390880,10380,10380,10380,10380,0
|
|
20231012,153600,109390880,10380,10380,10380,10380,0
|
|
20231012,153500,109390880,10380,10380,10380,10380,0
|
|
20231012,153400,109390880,10380,10380,10380,10380,0
|
|
20231012,153300,109390880,10380,10380,10380,10380,0
|
|
20231012,153200,109390880,10380,10380,10380,10380,0
|
|
20231012,153100,109390880,10380,10380,10380,10380,0
|
|
20231012,153000,109390880,10380,10380,10380,10380,193
|
|
20231012,152900,107387540,10370,10370,10370,10370,0
|
|
20231012,152800,107387540,10370,10370,10370,10370,0
|
|
20231012,152700,107387540,10370,10370,10370,10370,0
|
|
20231012,152600,107387540,10370,10370,10370,10370,0
|
|
20231012,152500,107387540,10370,10370,10370,10370,0
|
|
20231012,152400,107387540,10370,10370,10370,10370,0
|
|
20231012,152300,107387540,10370,10370,10370,10370,0
|
|
20231012,152200,107387540,10370,10370,10370,10370,0
|
|
20231012,152100,107387540,10370,10370,10370,10370,0
|
|
20231012,152000,107387540,10370,10370,10370,10370,0
|
|
20231012,151900,107387540,10370,10370,10370,10370,0
|
|
20231012,151800,107387540,10370,10370,10370,10360,88
|
|
20231012,151700,106475000,10370,10370,10370,10370,6
|
|
20231012,151600,106412780,10370,10370,10370,10370,6
|
|
20231012,151500,106350560,10360,10360,10360,10360,23
|
|
20231012,151400,106112280,10370,10370,10370,10370,98
|
|
20231012,151300,105096020,10370,10370,10370,10370,5
|
|
20231012,151200,105044170,10360,10370,10370,10360,87
|
|
20231012,151100,104142800,10370,10370,10370,10370,6
|
|
20231012,151000,104080580,10370,10370,10370,10370,38
|
|
20231012,150900,103686520,10370,10370,10370,10370,5
|
|
20231012,150800,103634670,10370,10370,10370,10370,6
|
|
20231012,150700,103572450,10370,10370,10370,10370,10
|
|
20231012,150600,103468750,10370,10370,10370,10370,2
|
|
20231012,150500,103448010,10370,10370,10370,10370,6
|
|
20231012,150400,103385790,10360,10360,10360,10360,4
|
|
20231012,150300,103344350,10350,10360,10360,10350,35
|
|
20231012,150200,102982050,10360,10360,10360,10360,0
|
|
20231012,150100,102982050,10360,10350,10360,10350,6
|
|
20231012,150000,102919900,10360,10360,10360,10360,36
|
|
20231012,145900,102546940,10360,10360,10360,10360,5
|
|
20231012,145800,102495140,10360,10360,10360,10360,6
|
|
20231012,145700,102432980,10360,10360,10360,10360,100
|
|
20231012,145600,101396980,10360,10360,10360,10360,10
|
|
20231012,145500,101293380,10360,10360,10360,10360,5
|
|
20231012,145400,101241580,10350,10360,10360,10350,28
|
|
20231012,145300,100951720,10360,10360,10360,10360,21
|
|
20231012,145200,100734160,10370,10370,10370,10370,10
|
|
20231012,145100,100630460,10370,10370,10370,10370,5
|
|
20231012,145000,100578610,10370,10370,10370,10370,102
|
|
20231012,144900,99520870,10370,10370,10370,10370,0
|
|
20231012,144800,99520870,10370,10370,10370,10370,5
|
|
20231012,144700,99469020,10360,10360,10360,10360,2
|
|
20231012,144600,99448300,10360,10360,10360,10360,5
|
|
20231012,144500,99396500,10360,10360,10360,10360,5
|
|
20231012,144400,99344700,10360,10360,10360,10360,0
|
|
20231012,144300,99344700,10360,10350,10360,10350,62
|
|
20231012,144200,98702940,10350,10340,10350,10340,105
|
|
20231012,144100,97616960,10340,10340,10340,10340,15
|
|
20231012,144000,97461860,10340,10340,10340,10340,0
|
|
20231012,143900,97461860,10340,10340,10340,10340,5
|
|
20231012,143800,97410160,10340,10340,10340,10340,101
|
|
20231012,143700,96365820,10340,10340,10340,10340,6
|
|
20231012,143600,96303780,10340,10340,10340,10340,0
|
|
20231012,143500,96303780,10340,10340,10340,10340,5
|
|
20231012,143400,96252080,10340,10330,10340,10330,6
|
|
20231012,143300,96190050,10320,10320,10320,10320,0
|
|
20231012,143200,96190050,10320,10320,10320,10320,4
|
|
20231012,143100,96148770,10320,10320,10320,10320,5
|
|
20231012,143000,96097170,10300,10300,10300,10300,0
|
|
20231012,142900,96097170,10300,10290,10300,10290,137
|
|
20231012,142800,94687070,10300,10300,10300,10300,5
|
|
20231012,142700,94635570,10330,10330,10330,10330,15
|
|
20231012,142600,94480620,10340,10340,10340,10340,6
|
|
20231012,142500,94418580,10340,10340,10340,10340,5
|
|
20231012,142400,94366880,10340,10340,10340,10340,5
|
|
20231012,142300,94315180,10330,10330,10330,10330,1
|
|
20231012,142200,94304850,10290,10330,10330,10290,500
|
|
20231012,142100,89154030,10340,10340,10340,10340,5
|
|
20231012,142000,89102330,10340,10340,10340,10340,6
|
|
20231012,141900,89040290,10340,10340,10340,10340,1
|
|
20231012,141800,89029950,10340,10340,10340,10340,5
|
|
20231012,141700,88978250,10340,10340,10340,10340,5
|
|
20231012,141600,88926550,10340,10340,10340,10340,6
|
|
20231012,141500,88864510,10340,10340,10340,10340,5
|
|
20231012,141400,88812810,10340,10340,10340,10340,0
|
|
20231012,141300,88812810,10340,10340,10340,10340,5
|
|
20231012,141200,88761110,10340,10340,10340,10340,6
|
|
20231012,141100,88699070,10340,10340,10340,10340,49
|
|
20231012,141000,88192410,10340,10340,10340,10340,0
|
|
20231012,140900,88192410,10340,10340,10340,10340,6
|
|
20231012,140800,88130370,10340,10340,10340,10340,5
|
|
20231012,140700,88078670,10340,10340,10340,10340,5
|
|
20231012,140600,88026970,10310,10310,10310,10310,0
|
|
20231012,140500,88026970,10310,10310,10310,10310,0
|
|
20231012,140400,88026970,10310,10350,10350,10310,59
|
|
20231012,140300,87417520,10360,10360,10360,10360,6
|
|
20231012,140200,87355360,10360,10360,10360,10360,5
|
|
20231012,140100,87303560,10360,10360,10360,10360,0
|
|
20231012,140000,87303560,10360,10360,10360,10360,5
|
|
20231012,135900,87251760,10300,10300,10300,10300,0
|
|
20231012,135800,87251760,10300,10300,10300,10300,0
|
|
20231012,135700,87251760,10300,10300,10300,10300,0
|
|
20231012,135600,87251760,10300,10300,10300,10300,0
|
|
20231012,135500,87251760,10300,10300,10300,10300,0
|
|
20231012,135400,87251760,10300,10300,10300,10300,0
|
|
20231012,135300,87251760,10300,10330,10330,10300,110
|
|
20231012,135200,86116840,10320,10320,10320,10320,0
|
|
20231012,135100,86116840,10320,10360,10360,10320,71
|
|
20231012,135000,85382920,10360,10360,10360,10360,5
|
|
20231012,134900,85331120,10360,10360,10360,10360,6
|
|
20231012,134800,85268960,10360,10360,10360,10360,0
|
|
20231012,134700,85268960,10360,10360,10360,10360,0
|
|
20231012,134600,85268960,10360,10360,10360,10360,0
|
|
20231012,134500,85268960,10360,10360,10360,10360,0
|
|
20231012,134400,85268960,10360,10360,10360,10360,0
|
|
20231012,134300,85268960,10360,10370,10370,10360,27
|
|
20231012,134200,84989190,10370,10370,10370,10370,6
|
|
20231012,134100,84926970,10370,10370,10370,10370,5
|
|
20231012,134000,84875120,10370,10370,10370,10370,0
|
|
20231012,133900,84875120,10370,10370,10370,10370,0
|
|
20231012,133800,84875120,10370,10370,10370,10370,0
|
|
20231012,133700,84875120,10370,10370,10370,10370,0
|
|
20231012,133600,84875120,10370,10360,10370,10360,2
|
|
20231012,133500,84854390,10330,10330,10330,10330,0
|
|
20231012,133400,84854390,10330,10330,10330,10330,217
|
|
20231012,133300,82612780,10340,10340,10340,10340,11
|
|
20231012,133200,82499040,10350,10350,10350,10350,0
|
|
20231012,133100,82499040,10350,10350,10350,10350,15
|
|
20231012,133000,82343790,10360,10360,10360,10360,5
|
|
20231012,132900,82291990,10360,10360,10360,10360,5
|
|
20231012,132800,82240190,10360,10360,10360,10360,6
|
|
20231012,132700,82178030,10360,10360,10360,10360,0
|
|
20231012,132600,82178030,10360,10360,10360,10360,5
|
|
20231012,132500,82126230,10360,10360,10360,10360,85
|
|
20231012,132400,81245630,10360,10360,10360,10360,5
|
|
20231012,132300,81193830,10360,10360,10360,10360,105
|
|
20231012,132200,80106030,10360,10360,10360,10360,0
|
|
20231012,132100,80106030,10360,10360,10360,10360,6
|
|
20231012,132000,80043870,10360,10360,10360,10360,6
|
|
20231012,131900,79981710,10360,10360,10360,10360,5
|
|
20231012,131800,79929910,10360,10360,10360,10360,97
|
|
20231012,131700,78924990,10360,10350,10360,10350,7
|
|
20231012,131600,78852480,10360,10360,10360,10360,5
|
|
20231012,131500,78800680,10360,10360,10360,10360,6
|
|
20231012,131400,78738520,10360,10360,10360,10360,0
|
|
20231012,131300,78738520,10360,10360,10360,10360,5
|
|
20231012,131200,78686720,10360,10360,10360,10360,5
|
|
20231012,131100,78634920,10360,10360,10360,10360,6
|
|
20231012,131000,78572760,10360,10360,10360,10360,5
|
|
20231012,130900,78520960,10360,10360,10360,10360,0
|
|
20231012,130800,78520960,10360,10360,10360,10360,5
|
|
20231012,130700,78469160,10360,10360,10360,10360,6
|
|
20231012,130600,78407000,10360,10360,10360,10360,5
|
|
20231012,130500,78355200,10360,10360,10360,10360,0
|
|
20231012,130400,78355200,10360,10360,10360,10360,18
|
|
20231012,130300,78168720,10360,10360,10360,10360,5
|
|
20231012,130200,78116920,10360,10360,10360,10360,5
|
|
20231012,130100,78065120,10360,10360,10360,10360,0
|
|
20231012,130000,78065120,10360,10360,10360,10360,6
|
|
20231012,125900,78002960,10360,10360,10360,10360,80
|
|
20231012,125800,77174160,10360,10360,10360,10360,6
|
|
20231012,125700,77112000,10360,10360,10360,10360,5
|
|
20231012,125600,77060200,10360,10360,10360,10360,0
|
|
20231012,125500,77060200,10360,10360,10360,10360,5
|
|
20231012,125400,77008400,10360,10370,10370,10360,9
|
|
20231012,125300,76915100,10360,10350,10360,10350,286
|
|
20231012,125200,73954980,10350,10350,10350,10350,16
|
|
20231012,125100,73789380,10370,10370,10370,10370,0
|
|
20231012,125000,73789380,10370,10370,10370,10370,0
|
|
20231012,124900,73789380,10370,10370,10370,10370,0
|
|
20231012,124800,73789380,10370,10370,10370,10370,39
|
|
20231012,124700,73384950,10380,10380,10380,10380,1
|
|
20231012,124600,73374570,10370,10370,10370,10370,1
|
|
20231012,124500,73364200,10360,10360,10360,10360,101
|
|
20231012,124400,72317840,10350,10350,10350,10340,98
|
|
20231012,124300,71303560,10350,10350,10350,10350,50
|
|
20231012,124200,70786060,10350,10350,10350,10350,5
|
|
20231012,124100,70734310,10350,10350,10350,10350,6
|
|
20231012,124000,70672210,10340,10340,10340,10340,0
|
|
20231012,123900,70672210,10340,10340,10340,10340,0
|
|
20231012,123800,70672210,10340,10330,10340,10330,515
|
|
20231012,123700,65350310,10330,10330,10330,10330,6
|
|
20231012,123600,65288330,10320,10330,10330,10320,7
|
|
20231012,123500,65216040,10330,10330,10330,10330,0
|
|
20231012,123400,65216040,10330,10330,10330,10330,5
|
|
20231012,123300,65164390,10330,10330,10330,10330,0
|
|
20231012,123200,65164390,10330,10330,10330,10330,0
|
|
20231012,123100,65164390,10330,10330,10330,10330,0
|
|
20231012,123000,65164390,10330,10330,10330,10330,6
|
|
20231012,122900,65102410,10310,10310,10310,10310,147
|
|
20231012,122800,63586840,10330,10330,10330,10330,0
|
|
20231012,122700,63586840,10330,10330,10330,10330,0
|
|
20231012,122600,63586840,10330,10330,10330,10330,0
|
|
20231012,122500,63586840,10330,10330,10330,10330,0
|
|
20231012,122400,63586840,10330,10330,10330,10330,0
|
|
20231012,122300,63586840,10330,10330,10330,10330,59
|
|
20231012,122200,62977370,10330,10330,10330,10330,0
|
|
20231012,122100,62977370,10330,10330,10330,10330,0
|
|
20231012,122000,62977370,10330,10330,10330,10330,0
|
|
20231012,121900,62977370,10330,10330,10330,10330,0
|
|
20231012,121800,62977370,10330,10330,10330,10330,0
|
|
20231012,121700,62977370,10330,10330,10330,10330,0
|
|
20231012,121600,62977370,10330,10330,10330,10330,0
|
|
20231012,121500,62977370,10330,10330,10330,10330,76
|
|
20231012,121400,62192290,10330,10330,10330,10330,0
|
|
20231012,121300,62192290,10330,10330,10330,10330,0
|
|
20231012,121200,62192290,10330,10330,10330,10330,0
|
|
20231012,121100,62192290,10330,10320,10330,10320,13
|
|
20231012,121000,62058120,10320,10320,10320,10320,0
|
|
20231012,120900,62058120,10320,10320,10320,10320,0
|
|
20231012,120800,62058120,10320,10320,10320,10320,0
|
|
20231012,120700,62058120,10320,10320,10320,10320,0
|
|
20231012,120600,62058120,10320,10320,10320,10320,0
|
|
20231012,120500,62058120,10320,10320,10320,10320,0
|
|
20231012,120400,62058120,10320,10320,10320,10320,0
|
|
20231012,120300,62058120,10320,10320,10320,10320,0
|
|
20231012,120200,62058120,10320,10320,10320,10320,150
|
|
20231012,120100,60510120,10320,10320,10320,10320,0
|
|
20231012,120000,60510120,10320,10320,10320,10320,0
|
|
20231012,115900,60510120,10320,10320,10320,10320,0
|
|
20231012,115800,60510120,10320,10320,10320,10320,0
|
|
20231012,115700,60510120,10320,10320,10320,10320,0
|
|
20231012,115600,60510120,10320,10320,10320,10320,1
|
|
20231012,115500,60499800,10320,10320,10320,10320,0
|
|
20231012,115400,60499800,10320,10320,10320,10320,0
|
|
20231012,115300,60499800,10320,10320,10320,10320,0
|
|
20231012,115200,60499800,10320,10320,10320,10320,0
|
|
20231012,115100,60499800,10320,10320,10320,10320,0
|
|
20231012,115000,60499800,10320,10320,10320,10320,0
|
|
20231012,114900,60499800,10320,10320,10320,10320,0
|
|
20231012,114800,60499800,10320,10320,10320,10320,0
|
|
20231012,114700,60499800,10320,10320,10320,10320,0
|
|
20231012,114600,60499800,10320,10320,10320,10320,0
|
|
20231012,114500,60499800,10320,10320,10320,10320,0
|
|
20231012,114400,60499800,10320,10320,10320,10320,0
|
|
20231012,114300,60499800,10320,10320,10320,10320,0
|
|
20231012,114200,60499800,10320,10320,10320,10320,0
|
|
20231012,114100,60499800,10320,10320,10320,10320,0
|
|
20231012,114000,60499800,10320,10320,10320,10320,98
|
|
20231012,113900,59488440,10330,10330,10330,10330,0
|
|
20231012,113800,59488440,10330,10330,10330,10330,0
|
|
20231012,113700,59488440,10330,10330,10330,10330,2
|
|
20231012,113600,59467780,10320,10320,10320,10320,0
|
|
20231012,113500,59467780,10320,10320,10320,10320,70
|
|
20231012,113400,58745380,10320,10320,10320,10320,82
|
|
20231012,113300,57899140,10320,10320,10320,10320,0
|
|
20231012,113200,57899140,10320,10320,10320,10320,56
|
|
20231012,113100,57321220,10320,10320,10320,10320,0
|
|
20231012,113000,57321220,10320,10320,10320,10320,0
|
|
20231012,112900,57321220,10320,10320,10320,10320,0
|
|
20231012,112800,57321220,10320,10320,10320,10320,0
|
|
20231012,112700,57321220,10320,10320,10320,10320,1
|
|
20231012,112600,57310900,10310,10310,10310,10310,0
|
|
20231012,112500,57310900,10310,10310,10310,10310,0
|
|
20231012,112400,57310900,10310,10310,10310,10310,20
|
|
20231012,112300,57104700,10320,10320,10320,10320,1
|
|
20231012,112200,57094380,10310,10310,10310,10310,0
|
|
20231012,112100,57094380,10310,10310,10310,10310,0
|
|
20231012,112000,57094380,10310,10310,10310,10310,148
|
|
20231012,111900,55568500,10310,10310,10310,10310,3
|
|
20231012,111800,55537570,10310,10310,10310,10310,0
|
|
20231012,111700,55537570,10310,10310,10310,10310,0
|
|
20231012,111600,55537570,10310,10310,10310,10310,0
|
|
20231012,111500,55537570,10310,10310,10310,10310,158
|
|
20231012,111400,53908590,10310,10310,10310,10310,0
|
|
20231012,111300,53908590,10310,10310,10310,10310,0
|
|
20231012,111200,53908590,10310,10310,10310,10310,0
|
|
20231012,111100,53908590,10310,10310,10310,10310,77
|
|
20231012,111000,53114720,10280,10280,10310,10280,3
|
|
20231012,110900,53083850,10310,10310,10310,10310,2
|
|
20231012,110800,53063230,10310,10310,10310,10310,0
|
|
20231012,110700,53063230,10310,10310,10310,10310,0
|
|
20231012,110600,53063230,10310,10310,10310,10310,0
|
|
20231012,110500,53063230,10310,10310,10310,10310,0
|
|
20231012,110400,53063230,10310,10310,10310,10310,0
|
|
20231012,110300,53063230,10310,10310,10310,10310,0
|
|
20231012,110200,53063230,10310,10310,10310,10310,1
|
|
20231012,110100,53052920,10280,10280,10280,10280,651
|
|
20231012,110000,46360640,10280,10280,10280,10280,0
|
|
20231012,105900,46360640,10280,10280,10280,10280,0
|
|
20231012,105800,46360640,10280,10280,10280,10280,0
|
|
20231012,105700,46360640,10280,10280,10280,10280,0
|
|
20231012,105600,46360640,10280,10280,10280,10280,14
|
|
20231012,105500,46216720,10280,10280,10280,10280,0
|
|
20231012,105400,46216720,10280,10280,10280,10280,7
|
|
20231012,105300,46144760,10250,10260,10260,10250,10
|
|
20231012,105200,46042250,10260,10260,10260,10260,0
|
|
20231012,105100,46042250,10260,10260,10260,10260,2
|
|
20231012,105000,46021730,10260,10260,10260,10260,0
|
|
20231012,104900,46021730,10260,10260,10260,10260,1
|
|
20231012,104800,46011470,10270,10270,10270,10270,0
|
|
20231012,104700,46011470,10270,10270,10270,10270,0
|
|
20231012,104600,46011470,10270,10270,10270,10270,0
|
|
20231012,104500,46011470,10270,10270,10270,10270,11
|
|
20231012,104400,45898500,10280,10280,10280,10280,0
|
|
20231012,104300,45898500,10280,10280,10280,10280,0
|
|
20231012,104200,45898500,10280,10280,10280,10280,73
|
|
20231012,104100,45148060,10330,10330,10330,10330,0
|
|
20231012,104000,45148060,10330,10330,10330,10330,0
|
|
20231012,103900,45148060,10330,10330,10330,10330,0
|
|
20231012,103800,45148060,10330,10330,10330,10330,0
|
|
20231012,103700,45148060,10330,10330,10330,10330,0
|
|
20231012,103600,45148060,10330,10330,10330,10330,0
|
|
20231012,103500,45148060,10330,10330,10330,10330,0
|
|
20231012,103400,45148060,10330,10330,10330,10330,0
|
|
20231012,103300,45148060,10330,10330,10330,10330,0
|
|
20231012,103200,45148060,10330,10330,10330,10330,0
|
|
20231012,103100,45148060,10330,10330,10330,10330,0
|
|
20231012,103000,45148060,10330,10330,10330,10330,0
|
|
20231012,102900,45148060,10330,10330,10330,10330,0
|
|
20231012,102800,45148060,10330,10330,10330,10330,0
|
|
20231012,102700,45148060,10330,10330,10330,10330,0
|
|
20231012,102600,45148060,10330,10330,10330,10330,1
|
|
20231012,102500,45137730,10330,10330,10330,10330,0
|
|
20231012,102400,45137730,10330,10330,10330,10330,0
|
|
20231012,102300,45137730,10330,10290,10330,10290,794
|
|
20231012,102200,36935990,10300,10300,10300,10260,164
|
|
20231012,102100,35248790,10250,10250,10250,10250,0
|
|
20231012,102000,35248790,10250,10250,10250,10250,0
|
|
20231012,101900,35248790,10250,10250,10250,10250,0
|
|
20231012,101800,35248790,10250,10250,10250,10250,0
|
|
20231012,101700,35248790,10250,10250,10250,10250,0
|
|
20231012,101600,35248790,10250,10260,10260,10250,108
|
|
20231012,101500,34140900,10300,10300,10300,10300,0
|
|
20231012,101400,34140900,10300,10300,10300,10300,0
|
|
20231012,101300,34140900,10300,10300,10300,10300,0
|
|
20231012,101200,34140900,10300,10300,10300,10300,0
|
|
20231012,101100,34140900,10300,10260,10300,10260,2
|
|
20231012,101000,34120340,10290,10290,10290,10290,0
|
|
20231012,100900,34120340,10290,10330,10330,10290,31
|
|
20231012,100800,33801140,10330,10330,10330,10330,1
|
|
20231012,100700,33790810,10330,10330,10330,10330,45
|
|
20231012,100600,33325960,10330,10330,10330,10330,0
|
|
20231012,100500,33325960,10330,10330,10330,10330,25
|
|
20231012,100400,33067710,10300,10300,10300,10300,0
|
|
20231012,100300,33067710,10300,10300,10300,10300,0
|
|
20231012,100200,33067710,10300,10290,10300,10290,6
|
|
20231012,100100,33005920,10290,10300,10300,10290,121
|
|
20231012,100000,31759640,10300,10300,10300,10300,65
|
|
20231012,095900,31090140,10300,10240,10300,10240,12
|
|
20231012,095800,30966660,10300,10300,10300,10300,1
|
|
20231012,095700,30956360,10240,10240,10240,10240,0
|
|
20231012,095600,30956360,10240,10240,10240,10240,0
|
|
20231012,095500,30956360,10240,10290,10290,10240,84
|
|
20231012,095400,30092100,10330,10330,10330,10330,0
|
|
20231012,095300,30092100,10330,10330,10330,10330,0
|
|
20231012,095200,30092100,10330,10330,10330,10330,1
|
|
20231012,095100,30081770,10330,10330,10330,10330,0
|
|
20231012,095000,30081770,10330,10250,10330,10250,103
|
|
20231012,094900,29018620,10320,10320,10320,10320,0
|
|
20231012,094800,29018620,10320,10320,10320,10320,0
|
|
20231012,094700,29018620,10320,10310,10320,10310,10
|
|
20231012,094600,28915430,10230,10220,10310,10220,235
|
|
20231012,094500,26493650,10220,10220,10220,10220,15
|
|
20231012,094400,26340350,10320,10290,10320,10290,258
|
|
20231012,094300,23681300,10290,10290,10290,10290,100
|
|
20231012,094200,22652300,10270,10270,10270,10270,89
|
|
20231012,094100,21738270,10270,10270,10270,10270,0
|
|
20231012,094000,21738270,10270,10270,10280,10270,255
|
|
20231012,093900,19117420,10270,10270,10270,10270,0
|
|
20231012,093800,19117420,10270,10270,10270,10270,0
|
|
20231012,093700,19117420,10270,10270,10270,10270,152
|
|
20231012,093600,17556380,10270,10270,10270,10270,0
|
|
20231012,093500,17556380,10270,10270,10270,10270,0
|
|
20231012,093400,17556380,10270,10270,10270,10270,1
|
|
20231012,093300,17546110,10220,10220,10220,10220,0
|
|
20231012,093200,17546110,10220,10220,10220,10220,0
|
|
20231012,093100,17546110,10220,10220,10220,10220,0
|
|
20231012,093000,17546110,10220,10220,10220,10220,190
|
|
20231012,092900,15604310,10220,10220,10220,10220,5
|
|
20231012,092800,15553210,10220,10220,10220,10220,0
|
|
20231012,092700,15553210,10220,10220,10220,10220,0
|
|
20231012,092600,15553210,10220,10220,10220,10220,108
|
|
20231012,092500,14449450,10280,10280,10280,10280,0
|
|
20231012,092400,14449450,10280,10280,10280,10280,0
|
|
20231012,092300,14449450,10280,10280,10280,10280,0
|
|
20231012,092200,14449450,10280,10210,10280,10210,185
|
|
20231012,092100,12553250,10270,10200,10270,10200,124
|
|
20231012,092000,11280170,10190,10190,10190,10190,3
|
|
20231012,091900,11249600,10190,10180,10190,10180,12
|
|
20231012,091800,11127370,10190,10190,10190,10190,16
|
|
20231012,091700,10964330,10210,10210,10210,10210,1
|
|
20231012,091600,10954120,10210,10210,10210,10210,200
|
|
20231012,091500,8912120,10220,10220,10220,10220,200
|
|
20231012,091400,6868120,10210,10210,10210,10210,0
|
|
20231012,091300,6868120,10210,10220,10220,10210,99
|
|
20231012,091200,5856350,10290,10290,10290,10290,0
|
|
20231012,091100,5856350,10290,10210,10290,10210,116
|
|
20231012,091000,4663430,10300,10300,10300,10300,0
|
|
20231012,090900,4663430,10300,10300,10300,10300,1
|
|
20231012,090800,4653130,10320,10320,10320,10320,0
|
|
20231012,090700,4653130,10320,10320,10320,10320,0
|
|
20231012,090600,4653130,10320,10320,10320,10320,0
|
|
20231012,090500,4653130,10320,10320,10320,10320,0
|
|
20231012,090400,4653130,10320,10320,10320,10320,1
|
|
20231012,090300,4642810,10210,10210,10210,10210,3
|
|
20231012,090200,4612180,10340,10200,10340,10200,3
|
|
20231012,090100,4581440,10340,10220,10340,10220,37
|
|
20231012,090000,4200900,10360,10120,10360,10120,414
|