578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183500,1071971930,20000,20000,20000,20000,505
|
|
20231010,183400,1071971930,20000,20000,20000,20000,0
|
|
20231010,183300,1071971930,20000,20000,20000,20000,0
|
|
20231010,183200,1071971930,20000,20000,20000,20000,0
|
|
20231010,183100,1071971930,20000,20000,20000,20000,0
|
|
20231010,183000,1071971930,20000,20000,20000,20000,0
|
|
20231010,182900,1071971930,20000,20000,20000,20000,0
|
|
20231010,182800,1071971930,20000,20000,20000,20000,0
|
|
20231010,182700,1071971930,20000,20000,20000,20000,0
|
|
20231010,182600,1071971930,20000,20000,20000,20000,0
|
|
20231010,182500,1071971930,20000,20000,20000,20000,0
|
|
20231010,182400,1071971930,20000,20000,20000,20000,0
|
|
20231010,182300,1071971930,20000,20000,20000,20000,0
|
|
20231010,182200,1071971930,20000,20000,20000,20000,0
|
|
20231010,182100,1071971930,20000,20000,20000,20000,0
|
|
20231010,182000,1071971930,20000,20000,20000,20000,0
|
|
20231010,181900,1071971930,20000,20000,20000,20000,0
|
|
20231010,181800,1071971930,20000,20000,20000,20000,0
|
|
20231010,181700,1071971930,20000,20000,20000,20000,0
|
|
20231010,181600,1071971930,20000,20000,20000,20000,0
|
|
20231010,181500,1071971930,20000,20000,20000,20000,0
|
|
20231010,181400,1071971930,20000,20000,20000,20000,0
|
|
20231010,181300,1071971930,20000,20000,20000,20000,0
|
|
20231010,181200,1071971930,20000,20000,20000,20000,0
|
|
20231010,181100,1071971930,20000,20000,20000,20000,0
|
|
20231010,181000,1071971930,20000,20000,20000,20000,0
|
|
20231010,180900,1071971930,20000,20000,20000,20000,0
|
|
20231010,180800,1071971930,20000,20000,20000,20000,0
|
|
20231010,180700,1071971930,20000,20000,20000,20000,0
|
|
20231010,180600,1071971930,20000,20000,20000,20000,0
|
|
20231010,180500,1071971930,20000,20000,20000,20000,505
|
|
20231010,180400,1071971930,20000,20000,20000,20000,0
|
|
20231010,180300,1071971930,20000,20000,20000,20000,0
|
|
20231010,180200,1071971930,20000,20000,20000,20000,0
|
|
20231010,180100,1071971930,20000,20000,20000,20000,0
|
|
20231010,180000,1071971930,20000,20000,20000,20000,0
|
|
20231010,175900,1071971930,20000,20000,20000,20000,0
|
|
20231010,175800,1071971930,20000,20000,20000,20000,0
|
|
20231010,175700,1071971930,20000,20000,20000,20000,0
|
|
20231010,175600,1071971930,20000,20000,20000,20000,0
|
|
20231010,175500,1071971930,20000,20000,20000,20000,0
|
|
20231010,175400,1071971930,20000,20000,20000,20000,0
|
|
20231010,175300,1071971930,20000,20000,20000,20000,0
|
|
20231010,175200,1071971930,20000,20000,20000,20000,0
|
|
20231010,175100,1071971930,20000,20000,20000,20000,0
|
|
20231010,175000,1071971930,20000,20000,20000,20000,0
|
|
20231010,174900,1071971930,20000,20000,20000,20000,0
|
|
20231010,174800,1071971930,20000,20000,20000,20000,0
|
|
20231010,174700,1071971930,20000,20000,20000,20000,0
|
|
20231010,174600,1071971930,20000,20000,20000,20000,0
|
|
20231010,174500,1071971930,20000,20000,20000,20000,0
|
|
20231010,174400,1071971930,20000,20000,20000,20000,0
|
|
20231010,174300,1071971930,20000,20000,20000,20000,0
|
|
20231010,174200,1071971930,20000,20000,20000,20000,0
|
|
20231010,174100,1071971930,20000,20000,20000,20000,0
|
|
20231010,174000,1071971930,20000,20000,20000,20000,0
|
|
20231010,173900,1071971930,20000,20000,20000,20000,0
|
|
20231010,173800,1071971930,20000,20000,20000,20000,0
|
|
20231010,173700,1071971930,20000,20000,20000,20000,0
|
|
20231010,173600,1071971930,20000,20000,20000,20000,0
|
|
20231010,173500,1071971930,20000,20000,20000,20000,505
|
|
20231010,173400,1071971930,20000,20000,20000,20000,0
|
|
20231010,173300,1071971930,20000,20000,20000,20000,0
|
|
20231010,173200,1071971930,20000,20000,20000,20000,0
|
|
20231010,173100,1071971930,20000,20000,20000,20000,0
|
|
20231010,173000,1071971930,20000,20000,20000,20000,0
|
|
20231010,172900,1071971930,20000,20000,20000,20000,0
|
|
20231010,172800,1071971930,20000,20000,20000,20000,0
|
|
20231010,172700,1071971930,20000,20000,20000,20000,0
|
|
20231010,172600,1071971930,20000,20000,20000,20000,0
|
|
20231010,172500,1071971930,20000,20000,20000,20000,0
|
|
20231010,172400,1071971930,20000,20000,20000,20000,0
|
|
20231010,172300,1071971930,20000,20000,20000,20000,0
|
|
20231010,172200,1071971930,20000,20000,20000,20000,0
|
|
20231010,172100,1071971930,20000,20000,20000,20000,0
|
|
20231010,172000,1071971930,20000,20000,20000,20000,0
|
|
20231010,171900,1071971930,20000,20000,20000,20000,0
|
|
20231010,171800,1071971930,20000,20000,20000,20000,0
|
|
20231010,171700,1071971930,20000,20000,20000,20000,0
|
|
20231010,171600,1071971930,20000,20000,20000,20000,0
|
|
20231010,171500,1071971930,20000,20000,20000,20000,0
|
|
20231010,171400,1071971930,20000,20000,20000,20000,0
|
|
20231010,171300,1071971930,20000,20000,20000,20000,0
|
|
20231010,171200,1071971930,20000,20000,20000,20000,0
|
|
20231010,171100,1071971930,20000,20000,20000,20000,0
|
|
20231010,171000,1071971930,20000,20000,20000,20000,0
|
|
20231010,170900,1071971930,20000,20000,20000,20000,0
|
|
20231010,170800,1071971930,20000,20000,20000,20000,0
|
|
20231010,170700,1071971930,20000,20000,20000,20000,0
|
|
20231010,170600,1071971930,20000,20000,20000,20000,0
|
|
20231010,170500,1071971930,20000,20000,20000,20000,505
|
|
20231010,170400,1071971930,20000,20000,20000,20000,0
|
|
20231010,170300,1071971930,20000,20000,20000,20000,0
|
|
20231010,170200,1071971930,20000,20000,20000,20000,0
|
|
20231010,170100,1071971930,20000,20000,20000,20000,0
|
|
20231010,170000,1071971930,20000,20000,20000,20000,0
|
|
20231010,165900,1071971930,20000,20000,20000,20000,0
|
|
20231010,165800,1071971930,20000,20000,20000,20000,0
|
|
20231010,165700,1071971930,20000,20000,20000,20000,0
|
|
20231010,165600,1071971930,20000,20000,20000,20000,0
|
|
20231010,165500,1071971930,20000,20000,20000,20000,0
|
|
20231010,165400,1071971930,20000,20000,20000,20000,0
|
|
20231010,165300,1071971930,20000,20000,20000,20000,0
|
|
20231010,165200,1071971930,20000,20000,20000,20000,0
|
|
20231010,165100,1071971930,20000,20000,20000,20000,0
|
|
20231010,165000,1071971930,20000,20000,20000,20000,0
|
|
20231010,164900,1071971930,20000,20000,20000,20000,0
|
|
20231010,164800,1071971930,20000,20000,20000,20000,0
|
|
20231010,164700,1071971930,20000,20000,20000,20000,0
|
|
20231010,164600,1071971930,20000,20000,20000,20000,0
|
|
20231010,164500,1071971930,20000,20000,20000,20000,0
|
|
20231010,164400,1071971930,20000,20000,20000,20000,0
|
|
20231010,164300,1071971930,20000,20000,20000,20000,0
|
|
20231010,164200,1071971930,20000,20000,20000,20000,0
|
|
20231010,164100,1071971930,20000,20000,20000,20000,0
|
|
20231010,164000,1071971930,20000,20000,20000,20000,0
|
|
20231010,163900,1071971930,20000,20000,20000,20000,0
|
|
20231010,163800,1071971930,20000,20000,20000,20000,0
|
|
20231010,163700,1071971930,20000,20000,20000,20000,0
|
|
20231010,163600,1071971930,20000,20000,20000,20000,0
|
|
20231010,163500,1071971930,20000,20000,20000,20000,505
|
|
20231010,163400,1071971930,20000,20000,20000,20000,0
|
|
20231010,163300,1071971930,20000,20000,20000,20000,0
|
|
20231010,163200,1071971930,20000,20000,20000,20000,0
|
|
20231010,163100,1071971930,20000,20000,20000,20000,0
|
|
20231010,163000,1071971930,20000,20000,20000,20000,0
|
|
20231010,162900,1071971930,20000,20000,20000,20000,0
|
|
20231010,162800,1071971930,20000,20000,20000,20000,0
|
|
20231010,162700,1071971930,20000,20000,20000,20000,0
|
|
20231010,162600,1071971930,20000,20000,20000,20000,0
|
|
20231010,162500,1071971930,20000,20000,20000,20000,0
|
|
20231010,162400,1071971930,20000,20000,20000,20000,0
|
|
20231010,162300,1071971930,20000,20000,20000,20000,0
|
|
20231010,162200,1071971930,20000,20000,20000,20000,0
|
|
20231010,162100,1071971930,20000,20000,20000,20000,0
|
|
20231010,162000,1071971930,20000,20000,20000,20000,0
|
|
20231010,161900,1071971930,20000,20000,20000,20000,0
|
|
20231010,161800,1071971930,20000,20000,20000,20000,0
|
|
20231010,161700,1071971930,20000,20000,20000,20000,0
|
|
20231010,161600,1071971930,20000,20000,20000,20000,0
|
|
20231010,161500,1071971930,20000,20000,20000,20000,0
|
|
20231010,161400,1071971930,20000,20000,20000,20000,0
|
|
20231010,161300,1071971930,20000,20000,20000,20000,0
|
|
20231010,161200,1071971930,20000,20000,20000,20000,0
|
|
20231010,161100,1071971930,20000,20000,20000,20000,0
|
|
20231010,161000,1071971930,20000,20000,20000,20000,0
|
|
20231010,160900,1071971930,20000,20000,20000,20000,0
|
|
20231010,160800,1071971930,20000,20000,20000,20000,0
|
|
20231010,160700,1071971930,20000,20000,20000,20000,0
|
|
20231010,160600,1071971930,20000,20000,20000,20000,0
|
|
20231010,160500,1071971930,20000,20000,20000,20000,505
|
|
20231010,160400,1071971930,20000,20000,20000,20000,0
|
|
20231010,160300,1071971930,20000,20000,20000,20000,0
|
|
20231010,160200,1071971930,20000,20000,20000,20000,0
|
|
20231010,160100,1071971930,20000,20000,20000,20000,0
|
|
20231010,160000,1071971930,20000,20000,20000,20000,0
|
|
20231010,155900,1071971930,20000,20000,20000,20000,0
|
|
20231010,155800,1071971930,20000,20000,20000,20000,0
|
|
20231010,155700,1071971930,20000,20000,20000,20000,0
|
|
20231010,155600,1071971930,20000,20000,20000,20000,0
|
|
20231010,155500,1071971930,20000,20000,20000,20000,0
|
|
20231010,155400,1071971930,20000,20000,20000,20000,0
|
|
20231010,155300,1071971930,20000,20000,20000,20000,0
|
|
20231010,155200,1071971930,20000,20000,20000,20000,0
|
|
20231010,155100,1071971930,20000,20000,20000,20000,0
|
|
20231010,155000,1071971930,20000,20000,20000,20000,0
|
|
20231010,154900,1071971930,20000,20000,20000,20000,0
|
|
20231010,154800,1071971930,20000,20000,20000,20000,0
|
|
20231010,154700,1071971930,20000,20000,20000,20000,0
|
|
20231010,154600,1071971930,20000,20000,20000,20000,0
|
|
20231010,154500,1071971930,20000,20000,20000,20000,0
|
|
20231010,154400,1071971930,20000,20000,20000,20000,0
|
|
20231010,154300,1071971930,20000,20000,20000,20000,0
|
|
20231010,154200,1071971930,20000,20000,20000,20000,0
|
|
20231010,154100,1071971930,20000,20000,20000,20000,0
|
|
20231010,154000,1071971930,20000,20000,20000,20000,0
|
|
20231010,153900,1071971930,20000,20000,20000,20000,0
|
|
20231010,153800,1071971930,20000,20000,20000,20000,0
|
|
20231010,153700,1071971930,20000,20000,20000,20000,0
|
|
20231010,153600,1071971930,20000,20000,20000,20000,0
|
|
20231010,153500,1071971930,20000,20000,20000,20000,505
|
|
20231010,153400,1071971930,20000,20000,20000,20000,0
|
|
20231010,153300,1071971930,20000,20000,20000,20000,0
|
|
20231010,153200,1071971930,20000,20000,20000,20000,0
|
|
20231010,153100,1071971930,20000,20000,20000,20000,0
|
|
20231010,153000,1071971930,20000,20000,20000,20000,505
|
|
20231010,152900,1061871930,20100,20100,20100,20100,0
|
|
20231010,152800,1061871930,20100,20100,20100,20100,0
|
|
20231010,152700,1061871930,20100,20100,20100,20100,0
|
|
20231010,152600,1061871930,20100,20100,20100,20100,0
|
|
20231010,152500,1061871930,20100,20100,20100,20100,0
|
|
20231010,152400,1061871930,20100,20100,20100,20100,0
|
|
20231010,152300,1061871930,20100,20100,20100,20100,0
|
|
20231010,152200,1061871930,20100,20100,20100,20100,0
|
|
20231010,152100,1061871930,20100,20100,20100,20100,0
|
|
20231010,152000,1061871930,20100,20100,20100,20100,0
|
|
20231010,151900,1061871930,20100,20250,20250,20100,570
|
|
20231010,151800,1050411530,20250,20150,20250,20150,153
|
|
20231010,151700,1047327880,20150,20150,20150,20150,44
|
|
20231010,151600,1046441280,20150,20150,20150,20150,12
|
|
20231010,151500,1046199480,20150,20150,20150,20100,180
|
|
20231010,151400,1042574480,20150,20200,20200,20150,621
|
|
20231010,151300,1030060880,20200,20250,20250,20200,128
|
|
20231010,151200,1027468930,20250,20200,20250,20200,154
|
|
20231010,151100,1024357830,20150,20150,20150,20150,0
|
|
20231010,151000,1024357830,20150,20200,20200,20150,5
|
|
20231010,150900,1024256980,20100,20100,20100,20100,173
|
|
20231010,150800,1020779680,20200,20200,20200,20200,2
|
|
20231010,150700,1020739280,20250,20250,20250,20250,0
|
|
20231010,150600,1020739280,20250,20250,20250,20250,2
|
|
20231010,150500,1020698780,20200,20150,20200,20150,98
|
|
20231010,150400,1018721730,20150,20150,20150,20150,7
|
|
20231010,150300,1018580680,20200,20200,20200,20200,2
|
|
20231010,150200,1018540280,20200,20200,20200,20200,0
|
|
20231010,150100,1018540280,20200,20200,20200,20200,2
|
|
20231010,150000,1018499880,20150,20100,20150,20100,14
|
|
20231010,145900,1018218230,20200,20150,20200,20100,200
|
|
20231010,145800,1014194130,20200,20200,20200,20200,62
|
|
20231010,145700,1012941730,20250,20250,20250,20250,155
|
|
20231010,145600,1009802980,20250,20250,20250,20250,7
|
|
20231010,145500,1009661230,20250,20200,20250,20200,504
|
|
20231010,145400,999477830,20200,20200,20200,20200,6
|
|
20231010,145300,999356630,20150,20100,20150,20100,230
|
|
20231010,145200,994722180,20150,20150,20150,20150,1
|
|
20231010,145100,994702030,20150,20150,20150,20150,3
|
|
20231010,145000,994641580,20150,20150,20150,20150,0
|
|
20231010,144900,994641580,20150,20200,20200,20150,8
|
|
20231010,144800,994480330,20200,20200,20200,20200,0
|
|
20231010,144700,994480330,20200,20200,20200,20200,4
|
|
20231010,144600,994399530,20150,20150,20150,20150,0
|
|
20231010,144500,994399530,20150,20150,20150,20150,0
|
|
20231010,144400,994399530,20150,20150,20150,20100,52
|
|
20231010,144300,993353580,20150,20150,20150,20150,1
|
|
20231010,144200,993333430,20150,20150,20150,20150,2
|
|
20231010,144100,993293130,20200,20200,20200,20200,1
|
|
20231010,144000,993272930,20200,20200,20200,20200,0
|
|
20231010,143900,993272930,20200,20200,20200,20200,6
|
|
20231010,143800,993151730,20200,20200,20200,20200,1
|
|
20231010,143700,993131530,20150,20150,20150,20150,0
|
|
20231010,143600,993131530,20150,20150,20150,20150,100
|
|
20231010,143500,991116530,20150,20150,20150,20150,26
|
|
20231010,143400,990592630,20150,20200,20200,20150,2
|
|
20231010,143300,990552280,20200,20200,20200,20200,0
|
|
20231010,143200,990552280,20200,20200,20200,20200,1
|
|
20231010,143100,990532080,20100,20200,20200,20100,818
|
|
20231010,143000,974076180,20150,20200,20200,20150,73
|
|
20231010,142900,972604480,20200,20200,20200,20200,0
|
|
20231010,142800,972604480,20200,20150,20200,20150,61
|
|
20231010,142700,971374930,20150,20150,20150,20150,1
|
|
20231010,142600,971354780,20100,20100,20100,20100,1
|
|
20231010,142500,971334680,20100,20100,20100,20100,1049
|
|
20231010,142400,950249780,20150,20150,20150,20150,0
|
|
20231010,142300,950249780,20150,20100,20150,20100,9
|
|
20231010,142200,950068530,20150,20150,20150,20150,0
|
|
20231010,142100,950068530,20150,20150,20150,20150,0
|
|
20231010,142000,950068530,20150,20150,20150,20150,0
|
|
20231010,141900,950068530,20150,20100,20150,20100,11
|
|
20231010,141800,949847380,20150,20150,20150,20150,131
|
|
20231010,141700,947207730,20100,20100,20100,20100,1
|
|
20231010,141600,947187630,20100,20150,20150,20100,24
|
|
20231010,141500,946705180,20150,20150,20150,20150,1
|
|
20231010,141400,946685030,20150,20100,20150,20100,54
|
|
20231010,141300,945599480,20100,20100,20100,20100,0
|
|
20231010,141200,945599480,20100,20100,20100,20100,425
|
|
20231010,141100,937056980,20100,20150,20150,20100,104
|
|
20231010,141000,934966380,20100,20100,20100,20100,0
|
|
20231010,140900,934966380,20100,20150,20150,20100,80
|
|
20231010,140800,933358330,20100,20100,20100,20100,0
|
|
20231010,140700,933358330,20100,20100,20100,20100,92
|
|
20231010,140600,931509130,20100,20100,20100,20100,0
|
|
20231010,140500,931509130,20100,20200,20200,20100,82
|
|
20231010,140400,929860630,20100,20100,20100,20100,0
|
|
20231010,140300,929860630,20100,20150,20150,20100,11
|
|
20231010,140200,929639480,20200,20200,20200,20200,6
|
|
20231010,140100,929518280,20200,20150,20200,20150,4
|
|
20231010,140000,929437630,20150,20150,20150,20150,1
|
|
20231010,135900,929417480,20100,20100,20100,20100,0
|
|
20231010,135800,929417480,20100,20150,20150,20100,43
|
|
20231010,135700,928552980,20150,20150,20150,20150,7
|
|
20231010,135600,928411930,20100,20100,20100,20100,0
|
|
20231010,135500,928411930,20100,20100,20100,20100,358
|
|
20231010,135400,921216130,20100,20100,20100,20100,2
|
|
20231010,135300,921175930,20100,20100,20100,20100,6
|
|
20231010,135200,921055330,20050,20050,20050,20050,5
|
|
20231010,135100,920955080,20050,20100,20100,20050,96
|
|
20231010,135000,919030230,20050,20100,20100,20050,4
|
|
20231010,134900,918949980,20050,20050,20050,20050,2
|
|
20231010,134800,918909880,20100,20100,20100,20100,6
|
|
20231010,134700,918789280,20100,20100,20100,20100,1
|
|
20231010,134600,918769180,20100,20100,20100,20100,1
|
|
20231010,134500,918749080,20100,20100,20100,20100,0
|
|
20231010,134400,918749080,20100,20100,20100,20100,23
|
|
20231010,134300,918286780,20100,20100,20100,20100,0
|
|
20231010,134200,918286780,20100,20100,20100,20100,10
|
|
20231010,134100,918085780,20050,20050,20050,20050,1
|
|
20231010,134000,918065730,20000,20000,20000,20000,1
|
|
20231010,133900,918045730,20100,20000,20100,20000,180
|
|
20231010,133800,914445630,20000,20050,20050,20000,73
|
|
20231010,133700,912985530,20050,20050,20100,20050,124
|
|
20231010,133600,910494380,20050,20050,20050,20050,23
|
|
20231010,133500,910033230,20100,20100,20100,20100,22
|
|
20231010,133400,909591030,20150,20150,20150,20150,0
|
|
20231010,133300,909591030,20150,20150,20150,20150,0
|
|
20231010,133200,909591030,20150,20200,20200,20150,2
|
|
20231010,133100,909550680,20150,20200,20200,20150,23
|
|
20231010,133000,909087180,20200,20200,20200,20200,2
|
|
20231010,132900,909046780,20200,20200,20200,20200,4
|
|
20231010,132800,908965980,20200,20050,20200,20050,126
|
|
20231010,132700,906437980,20100,20050,20100,20050,504
|
|
20231010,132600,896312780,20000,19890,20050,19890,1756
|
|
20231010,132500,861245350,19900,19910,19920,19890,923
|
|
20231010,132400,842877520,19920,20050,20050,19920,2333
|
|
20231010,132300,796263800,20050,20050,20050,20050,812
|
|
20231010,132200,779983200,20100,20050,20100,20050,2
|
|
20231010,132100,779943050,20100,20100,20100,20100,60
|
|
20231010,132000,778737050,20150,20150,20150,20150,0
|
|
20231010,131900,778737050,20150,20150,20150,20150,0
|
|
20231010,131800,778737050,20150,20150,20150,20150,2
|
|
20231010,131700,778696750,20150,20150,20150,20150,4
|
|
20231010,131600,778616150,20050,20100,20100,20050,81
|
|
20231010,131500,776991100,20100,20100,20100,20100,1
|
|
20231010,131400,776971000,20150,20150,20150,20150,1
|
|
20231010,131300,776950850,20100,20100,20100,20100,54
|
|
20231010,131200,775865450,20150,20150,20150,20150,183
|
|
20231010,131100,772178000,20150,20150,20150,20150,1
|
|
20231010,131000,772157850,20100,20100,20100,20100,130
|
|
20231010,130900,769544850,20100,20100,20150,20100,178
|
|
20231010,130800,765966800,20100,20100,20100,20100,47
|
|
20231010,130700,765022100,20150,20150,20150,20150,2
|
|
20231010,130600,764981800,20150,20100,20150,20100,2
|
|
20231010,130500,764941550,20150,20100,20150,20100,93
|
|
20231010,130400,763069700,20150,20150,20150,20150,768
|
|
20231010,130300,747594500,20150,20150,20150,20150,2
|
|
20231010,130200,747554200,20150,20150,20150,20150,0
|
|
20231010,130100,747554200,20150,20150,20150,20150,309
|
|
20231010,130000,741327850,20150,20200,20200,20150,17
|
|
20231010,125900,740984600,20200,20200,20200,20200,71
|
|
20231010,125800,739550400,20150,20150,20150,20150,0
|
|
20231010,125700,739550400,20150,20150,20150,20150,1
|
|
20231010,125600,739530250,20150,20200,20200,20150,59
|
|
20231010,125500,738341350,20150,20150,20150,20150,0
|
|
20231010,125400,738341350,20150,20150,20150,20150,50
|
|
20231010,125300,737333850,20100,20150,20150,20100,2055
|
|
20231010,125200,695947300,20150,20150,20150,20150,0
|
|
20231010,125100,695947300,20150,20150,20150,20150,39
|
|
20231010,125000,695161450,20200,20200,20200,20200,161
|
|
20231010,124900,691909250,20200,20250,20250,20200,96
|
|
20231010,124800,689970000,20200,20200,20200,20200,51
|
|
20231010,124700,688939800,20200,20250,20250,20200,1320
|
|
20231010,124600,662256600,20300,20300,20300,20300,3
|
|
20231010,124500,662195700,20300,20300,20300,20300,1
|
|
20231010,124400,662175400,20250,20300,20300,20250,2
|
|
20231010,124300,662134850,20350,20350,20350,20350,4
|
|
20231010,124200,662053450,20350,20350,20350,20350,1
|
|
20231010,124100,662033100,20350,20350,20350,20350,5
|
|
20231010,124000,661931350,20350,20300,20350,20300,297
|
|
20231010,123900,655902050,20300,20300,20300,20300,26
|
|
20231010,123800,655374250,20350,20350,20350,20350,10
|
|
20231010,123700,655170750,20350,20350,20350,20350,0
|
|
20231010,123600,655170750,20350,20350,20350,20350,1
|
|
20231010,123500,655150400,20350,20350,20350,20350,6
|
|
20231010,123400,655028300,20350,20350,20350,20350,1
|
|
20231010,123300,655007950,20350,20350,20350,20350,1
|
|
20231010,123200,654987600,20350,20350,20350,20350,8
|
|
20231010,123100,654824800,20350,20350,20350,20350,0
|
|
20231010,123000,654824800,20350,20350,20350,20300,53
|
|
20231010,122900,653746300,20350,20350,20350,20350,4
|
|
20231010,122800,653664900,20350,20350,20350,20350,0
|
|
20231010,122700,653664900,20350,20350,20350,20350,5
|
|
20231010,122600,653563150,20350,20350,20350,20350,206
|
|
20231010,122500,649371050,20350,20350,20350,20350,55
|
|
20231010,122400,648251800,20300,20300,20300,20300,0
|
|
20231010,122300,648251800,20300,20300,20300,20300,4
|
|
20231010,122200,648170600,20300,20300,20300,20300,0
|
|
20231010,122100,648170600,20300,20300,20300,20300,1
|
|
20231010,122000,648150300,20350,20350,20350,20350,7
|
|
20231010,121900,648007850,20350,20350,20350,20350,4
|
|
20231010,121800,647926450,20350,20350,20350,20350,0
|
|
20231010,121700,647926450,20350,20350,20350,20350,0
|
|
20231010,121600,647926450,20350,20350,20350,20350,7
|
|
20231010,121500,647784000,20350,20350,20350,20350,5
|
|
20231010,121400,647682250,20350,20350,20350,20350,0
|
|
20231010,121300,647682250,20350,20350,20350,20350,0
|
|
20231010,121200,647682250,20350,20350,20350,20350,1
|
|
20231010,121100,647661900,20300,20350,20350,20300,7
|
|
20231010,121000,647519500,20350,20350,20350,20350,0
|
|
20231010,120900,647519500,20350,20350,20350,20350,1
|
|
20231010,120800,647499150,20350,20350,20350,20350,1
|
|
20231010,120700,647478800,20350,20350,20350,20350,0
|
|
20231010,120600,647478800,20350,20350,20350,20350,6
|
|
20231010,120500,647356700,20300,20300,20300,20300,41
|
|
20231010,120400,646524400,20300,20300,20300,20300,0
|
|
20231010,120300,646524400,20300,20300,20300,20300,1
|
|
20231010,120200,646504100,20300,20300,20300,20300,1
|
|
20231010,120100,646483800,20350,20350,20350,20350,1
|
|
20231010,120000,646463450,20350,20300,20350,20300,117
|
|
20231010,115900,644088050,20350,20350,20350,20350,2
|
|
20231010,115800,644047350,20350,20350,20350,20350,1
|
|
20231010,115700,644027000,20350,20350,20350,20350,0
|
|
20231010,115600,644027000,20350,20350,20350,20350,8
|
|
20231010,115500,643864200,20350,20300,20350,20300,6
|
|
20231010,115400,643742150,20350,20350,20350,20350,20
|
|
20231010,115300,643335150,20300,20300,20300,20300,1
|
|
20231010,115200,643314850,20350,20350,20350,20350,10
|
|
20231010,115100,643111350,20350,20350,20350,20350,0
|
|
20231010,115000,643111350,20350,20350,20350,20350,6
|
|
20231010,114900,642989250,20300,20350,20350,20300,352
|
|
20231010,114800,635833600,20350,20350,20350,20350,0
|
|
20231010,114700,635833600,20350,20350,20350,20350,1
|
|
20231010,114600,635813250,20300,20300,20300,20300,1
|
|
20231010,114500,635792950,20300,20300,20300,20300,271
|
|
20231010,114400,630291650,20250,20250,20250,20250,1
|
|
20231010,114300,630271400,20300,20300,20300,20300,1
|
|
20231010,114200,630251100,20250,20250,20250,20250,0
|
|
20231010,114100,630251100,20250,20250,20250,20250,148
|
|
20231010,114000,627254100,20300,20300,20300,20300,1
|
|
20231010,113900,627233800,20300,20300,20300,20300,7
|
|
20231010,113800,627091700,20250,20250,20250,20250,31
|
|
20231010,113700,626463950,20250,20300,20300,20250,3
|
|
20231010,113600,626403100,20300,20300,20300,20300,5
|
|
20231010,113500,626301600,20300,20300,20300,20300,2
|
|
20231010,113400,626261000,20300,20300,20300,20300,1
|
|
20231010,113300,626240700,20300,20250,20300,20250,11
|
|
20231010,113200,626017650,20250,20250,20250,20250,0
|
|
20231010,113100,626017650,20250,20250,20250,20250,0
|
|
20231010,113000,626017650,20250,20250,20250,20250,0
|
|
20231010,112900,626017650,20250,20300,20300,20250,91
|
|
20231010,112800,624174650,20350,20350,20350,20350,2
|
|
20231010,112700,624133950,20350,20250,20350,20250,2
|
|
20231010,112600,624093350,20350,20250,20350,20250,108
|
|
20231010,112500,621906050,20150,20300,20300,20150,1200
|
|
20231010,112400,597679950,20300,20300,20300,20300,276
|
|
20231010,112300,592077150,20300,20300,20300,20300,25
|
|
20231010,112200,591569650,20350,20350,20350,20350,1
|
|
20231010,112100,591549300,20350,20350,20350,20350,74
|
|
20231010,112000,590043400,20350,20400,20400,20350,21
|
|
20231010,111900,589615550,20400,20400,20400,20400,1
|
|
20231010,111800,589595150,20400,20400,20400,20400,0
|
|
20231010,111700,589595150,20400,20400,20400,20400,0
|
|
20231010,111600,589595150,20400,20400,20400,20400,5
|
|
20231010,111500,589493150,20400,20450,20450,20400,511
|
|
20231010,111400,579058650,20500,20500,20500,20500,195
|
|
20231010,111300,575061150,20500,20550,20550,20500,16
|
|
20231010,111200,574732850,20550,20500,20550,20500,11
|
|
20231010,111100,574507300,20500,20500,20500,20500,0
|
|
20231010,111000,574507300,20500,20550,20550,20500,8
|
|
20231010,110900,574342950,20550,20550,20550,20550,1
|
|
20231010,110800,574322400,20550,20550,20550,20550,1
|
|
20231010,110700,574301850,20600,20600,20600,20600,1
|
|
20231010,110600,574281250,20600,20600,20600,20600,6
|
|
20231010,110500,574157650,20600,20600,20600,20600,0
|
|
20231010,110400,574157650,20600,20600,20600,20600,0
|
|
20231010,110300,574157650,20600,20600,20600,20600,0
|
|
20231010,110200,574157650,20600,20600,20600,20600,140
|
|
20231010,110100,571273650,20600,20600,20600,20500,41
|
|
20231010,110000,570429150,20600,20600,20600,20550,17
|
|
20231010,105900,570079000,20600,20550,20600,20550,48
|
|
20231010,105800,569092550,20550,20550,20550,20550,1
|
|
20231010,105700,569072000,20600,20550,20600,20550,11
|
|
20231010,105600,568845450,20600,20600,20600,20600,2653
|
|
20231010,105500,514193650,20650,20650,20650,20650,6
|
|
20231010,105400,514069750,20600,20650,20650,20600,12
|
|
20231010,105300,513822450,20650,20650,20650,20650,20
|
|
20231010,105200,513409450,20650,20600,20650,20600,2
|
|
20231010,105100,513368200,20650,20650,20650,20650,35
|
|
20231010,105000,512645450,20650,20600,20650,20600,57
|
|
20231010,104900,511470250,20600,20650,20650,20600,35
|
|
20231010,104800,510747550,20600,20600,20650,20600,106
|
|
20231010,104700,508558950,20650,20600,20650,20600,8
|
|
20231010,104600,508393850,20600,20600,20600,20600,3
|
|
20231010,104500,508332050,20650,20650,20650,20650,1
|
|
20231010,104400,508311400,20600,20650,20650,20600,311
|
|
20231010,104300,501890500,20650,20650,20650,20650,1
|
|
20231010,104200,501869850,20650,20700,20700,20650,244
|
|
20231010,104100,496829900,20700,20600,20700,20600,370
|
|
20231010,104000,489192900,20600,20600,20600,20600,0
|
|
20231010,103900,489192900,20600,20650,20650,20600,55
|
|
20231010,103800,488057650,20650,20650,20650,20600,5
|
|
20231010,103700,487954550,20600,20600,20600,20600,1
|
|
20231010,103600,487933950,20600,20600,20650,20600,1116
|
|
20231010,103500,464889400,20650,20650,20650,20650,50
|
|
20231010,103400,463856900,20650,20650,20650,20650,53
|
|
20231010,103300,462762450,20650,20650,20650,20650,99
|
|
20231010,103200,460718100,20650,20650,20650,20600,67
|
|
20231010,103100,459334650,20650,20650,20650,20650,355
|
|
20231010,103000,452003900,20650,20550,20650,20550,4282
|
|
20231010,102900,363752050,20550,20400,20550,20400,1465
|
|
20231010,102800,333753550,20400,20350,20400,20350,213
|
|
20231010,102700,329418700,20350,20350,20350,20350,2
|
|
20231010,102600,329378000,20350,20350,20350,20350,165
|
|
20231010,102500,326020250,20350,20350,20350,20350,1
|
|
20231010,102400,325999900,20350,20350,20350,20350,2
|
|
20231010,102300,325959200,20400,20400,20400,20400,25
|
|
20231010,102200,325449200,20400,20400,20400,20400,61
|
|
20231010,102100,324204800,20400,20300,20450,20300,1319
|
|
20231010,102000,297396600,20300,20300,20300,20300,1
|
|
20231010,101900,297376300,20250,20250,20250,20250,0
|
|
20231010,101800,297376300,20250,20250,20250,20250,37
|
|
20231010,101700,296627050,20300,20200,20300,20200,405
|
|
20231010,101600,288427400,20250,20250,20250,20250,0
|
|
20231010,101500,288427400,20250,20250,20250,20250,7
|
|
20231010,101400,288285650,20250,20250,20250,20250,0
|
|
20231010,101300,288285650,20250,20250,20250,20250,0
|
|
20231010,101200,288285650,20250,20250,20250,20250,1
|
|
20231010,101100,288265400,20200,20200,20200,20200,10
|
|
20231010,101000,288063400,20250,20250,20250,20250,9
|
|
20231010,100900,287881150,20250,20200,20250,20200,6
|
|
20231010,100800,287759900,20200,20250,20250,20200,2
|
|
20231010,100700,287719450,20150,20150,20150,20150,0
|
|
20231010,100600,287719450,20150,20250,20250,20150,126
|
|
20231010,100500,285170350,20200,20150,20200,20150,277
|
|
20231010,100400,279576000,20150,20150,20150,20150,143
|
|
20231010,100300,276694550,20150,20150,20150,20150,0
|
|
20231010,100200,276694550,20150,20250,20250,20150,1588
|
|
20231010,100100,244689350,20200,20150,20200,20150,1259
|
|
20231010,100000,219259900,20200,20150,20200,20150,325
|
|
20231010,095900,212711100,20150,20150,20150,20150,10
|
|
20231010,095800,212509600,20200,20200,20250,20200,216
|
|
20231010,095700,208146100,20200,20200,20250,20200,126
|
|
20231010,095600,205595650,20250,20200,20250,20200,7
|
|
20231010,095500,205453950,20200,20200,20200,20200,0
|
|
20231010,095400,205453950,20200,20250,20250,20200,16
|
|
20231010,095300,205130450,20200,20250,20250,20200,48
|
|
20231010,095200,204160650,20300,20300,20300,20300,6
|
|
20231010,095100,204038850,20300,20250,20300,20250,46
|
|
20231010,095000,203107000,20250,20150,20250,20150,244
|
|
20231010,094900,198175500,20200,20200,20200,20200,26
|
|
20231010,094800,197650300,20250,20300,20300,20250,10
|
|
20231010,094700,197447500,20300,20300,20300,20300,6
|
|
20231010,094600,197325700,20200,20250,20250,20200,45
|
|
20231010,094500,196416500,20250,20250,20250,20250,4
|
|
20231010,094400,196335500,20250,20250,20300,20250,52
|
|
20231010,094300,195281000,20300,20200,20300,20150,302
|
|
20231010,094200,189192050,20300,20300,20300,20300,0
|
|
20231010,094100,189192050,20300,20300,20300,20150,1506
|
|
20231010,094000,158743750,20250,20250,20250,20250,105
|
|
20231010,093900,156617500,20300,20300,20300,20300,4
|
|
20231010,093800,156536300,20350,20300,20350,20300,945
|
|
20231010,093700,137351200,20300,20350,20350,20300,20
|
|
20231010,093600,136944700,20350,20350,20350,20350,0
|
|
20231010,093500,136944700,20350,20350,20350,20350,2
|
|
20231010,093400,136904000,20350,20350,20350,20350,1
|
|
20231010,093300,136883650,20300,20300,20300,20300,0
|
|
20231010,093200,136883650,20300,20300,20300,20300,57
|
|
20231010,093100,135726550,20300,20350,20350,20300,47
|
|
20231010,093000,134772400,20350,20300,20350,20300,5
|
|
20231010,092900,134670750,20400,20350,20400,20300,65
|
|
20231010,092800,133348400,20300,20300,20300,20300,153
|
|
20231010,092700,130242500,20300,20400,20400,20300,35
|
|
20231010,092600,129531300,20300,20300,20300,20300,2
|
|
20231010,092500,129490700,20350,20400,20500,20350,1243
|
|
20231010,092400,104031900,20400,20300,20450,20300,556
|
|
20231010,092300,92712050,20200,20250,20250,20200,1604
|
|
20231010,092200,60302300,20250,20250,20250,20250,77
|
|
20231010,092100,58743050,20250,20350,20350,20250,215
|
|
20231010,092000,54389100,20300,20300,20300,20300,0
|
|
20231010,091900,54389100,20300,20300,20300,20300,98
|
|
20231010,091800,52399700,20300,20300,20300,20300,344
|
|
20231010,091700,45416500,20300,20300,20300,20250,435
|
|
20231010,091600,36594700,20300,20300,20300,20300,0
|
|
20231010,091500,36594700,20300,20300,20300,20300,0
|
|
20231010,091400,36594700,20300,20300,20300,20300,10
|
|
20231010,091300,36391700,20300,20300,20300,20300,5
|
|
20231010,091200,36290200,20350,20200,20350,20200,115
|
|
20231010,091100,33959000,20250,20200,20250,20200,43
|
|
20231010,091000,33090300,20150,20200,20200,20150,20
|
|
20231010,090900,32687250,20150,20150,20150,20150,2
|
|
20231010,090800,32646950,20100,20100,20100,20100,1
|
|
20231010,090700,32626850,20100,20200,20200,20100,7
|
|
20231010,090600,32485950,20200,20200,20200,20200,0
|
|
20231010,090500,32485950,20200,20050,20200,20050,1305
|
|
20231010,090400,6315250,20000,20050,20050,20000,181
|
|
20231010,090300,2686700,20050,20050,20050,20050,6
|
|
20231010,090200,2566400,20050,20050,20050,20050,0
|
|
20231010,090100,2566400,20050,20050,20050,20050,50
|
|
20231010,090000,1563900,20050,20050,20050,20050,78
|