636 lines
32 KiB
CSV
636 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,193300,173606650,11010,11010,11010,11010,327
|
|
20231017,193200,173606650,11010,11010,11010,11010,0
|
|
20231017,193100,173606650,11010,11010,11010,11010,0
|
|
20231017,193000,173606650,11010,11010,11010,11010,0
|
|
20231017,192900,173606650,11010,11010,11010,11010,0
|
|
20231017,192800,173606650,11010,11010,11010,11010,0
|
|
20231017,192700,173606650,11010,11010,11010,11010,0
|
|
20231017,192600,173606650,11010,11010,11010,11010,0
|
|
20231017,192500,173606650,11010,11010,11010,11010,0
|
|
20231017,192400,173606650,11010,11010,11010,11010,0
|
|
20231017,192300,173606650,11010,11010,11010,11010,0
|
|
20231017,192200,173606650,11010,11010,11010,11010,0
|
|
20231017,192100,173606650,11010,11010,11010,11010,0
|
|
20231017,192000,173606650,11010,11010,11010,11010,0
|
|
20231017,191900,173606650,11010,11010,11010,11010,0
|
|
20231017,191800,173606650,11010,11010,11010,11010,0
|
|
20231017,191700,173606650,11010,11010,11010,11010,0
|
|
20231017,191600,173606650,11010,11010,11010,11010,0
|
|
20231017,191500,173606650,11010,11010,11010,11010,0
|
|
20231017,191400,173606650,11010,11010,11010,11010,0
|
|
20231017,191300,173606650,11010,11010,11010,11010,0
|
|
20231017,191200,173606650,11010,11010,11010,11010,0
|
|
20231017,191100,173606650,11010,11010,11010,11010,0
|
|
20231017,191000,173606650,11010,11010,11010,11010,0
|
|
20231017,190900,173606650,11010,11010,11010,11010,0
|
|
20231017,190800,173606650,11010,11010,11010,11010,0
|
|
20231017,190700,173606650,11010,11010,11010,11010,0
|
|
20231017,190600,173606650,11010,11010,11010,11010,0
|
|
20231017,190500,173606650,11010,11010,11010,11010,0
|
|
20231017,190400,173606650,11010,11010,11010,11010,0
|
|
20231017,190300,173606650,11010,11010,11010,11010,327
|
|
20231017,190200,173606650,11010,11010,11010,11010,0
|
|
20231017,190100,173606650,11010,11010,11010,11010,0
|
|
20231017,190000,173606650,11010,11010,11010,11010,0
|
|
20231017,185900,173606650,11010,11010,11010,11010,0
|
|
20231017,185800,173606650,11010,11010,11010,11010,0
|
|
20231017,185700,173606650,11010,11010,11010,11010,0
|
|
20231017,185600,173606650,11010,11010,11010,11010,0
|
|
20231017,185500,173606650,11010,11010,11010,11010,0
|
|
20231017,185400,173606650,11010,11010,11010,11010,0
|
|
20231017,185300,173606650,11010,11010,11010,11010,0
|
|
20231017,185200,173606650,11010,11010,11010,11010,0
|
|
20231017,185100,173606650,11010,11010,11010,11010,0
|
|
20231017,185000,173606650,11010,11010,11010,11010,0
|
|
20231017,184900,173606650,11010,11010,11010,11010,0
|
|
20231017,184800,173606650,11010,11010,11010,11010,0
|
|
20231017,184700,173606650,11010,11010,11010,11010,0
|
|
20231017,184600,173606650,11010,11010,11010,11010,0
|
|
20231017,184500,173606650,11010,11010,11010,11010,0
|
|
20231017,184400,173606650,11010,11010,11010,11010,0
|
|
20231017,184300,173606650,11010,11010,11010,11010,0
|
|
20231017,184200,173606650,11010,11010,11010,11010,0
|
|
20231017,184100,173606650,11010,11010,11010,11010,0
|
|
20231017,184000,173606650,11010,11010,11010,11010,0
|
|
20231017,183900,173606650,11010,11010,11010,11010,0
|
|
20231017,183800,173606650,11010,11010,11010,11010,0
|
|
20231017,183700,173606650,11010,11010,11010,11010,0
|
|
20231017,183600,173606650,11010,11010,11010,11010,0
|
|
20231017,183500,173606650,11010,11010,11010,11010,0
|
|
20231017,183400,173606650,11010,11010,11010,11010,0
|
|
20231017,183300,173606650,11010,11010,11010,11010,327
|
|
20231017,183200,173606650,11010,11010,11010,11010,0
|
|
20231017,183100,173606650,11010,11010,11010,11010,0
|
|
20231017,183000,173606650,11010,11010,11010,11010,0
|
|
20231017,182900,173606650,11010,11010,11010,11010,0
|
|
20231017,182800,173606650,11010,11010,11010,11010,0
|
|
20231017,182700,173606650,11010,11010,11010,11010,0
|
|
20231017,182600,173606650,11010,11010,11010,11010,0
|
|
20231017,182500,173606650,11010,11010,11010,11010,0
|
|
20231017,182400,173606650,11010,11010,11010,11010,0
|
|
20231017,182300,173606650,11010,11010,11010,11010,0
|
|
20231017,182200,173606650,11010,11010,11010,11010,0
|
|
20231017,182100,173606650,11010,11010,11010,11010,0
|
|
20231017,182000,173606650,11010,11010,11010,11010,0
|
|
20231017,181900,173606650,11010,11010,11010,11010,0
|
|
20231017,181800,173606650,11010,11010,11010,11010,0
|
|
20231017,181700,173606650,11010,11010,11010,11010,0
|
|
20231017,181600,173606650,11010,11010,11010,11010,0
|
|
20231017,181500,173606650,11010,11010,11010,11010,0
|
|
20231017,181400,173606650,11010,11010,11010,11010,0
|
|
20231017,181300,173606650,11010,11010,11010,11010,0
|
|
20231017,181200,173606650,11010,11010,11010,11010,0
|
|
20231017,181100,173606650,11010,11010,11010,11010,0
|
|
20231017,181000,173606650,11010,11010,11010,11010,0
|
|
20231017,180900,173606650,11010,11010,11010,11010,0
|
|
20231017,180800,173606650,11010,11010,11010,11010,0
|
|
20231017,180700,173606650,11010,11010,11010,11010,0
|
|
20231017,180600,173606650,11010,11010,11010,11010,0
|
|
20231017,180500,173606650,11010,11010,11010,11010,0
|
|
20231017,180400,173606650,11010,11010,11010,11010,0
|
|
20231017,180300,173606650,11010,11010,11010,11010,327
|
|
20231017,180200,173606650,11010,11010,11010,11010,0
|
|
20231017,180100,173606650,11010,11010,11010,11010,0
|
|
20231017,180000,173606650,11010,11010,11010,11010,0
|
|
20231017,175900,173606650,11010,11010,11010,11010,0
|
|
20231017,175800,173606650,11010,11010,11010,11010,0
|
|
20231017,175700,173606650,11010,11010,11010,11010,0
|
|
20231017,175600,173606650,11010,11010,11010,11010,0
|
|
20231017,175500,173606650,11010,11010,11010,11010,0
|
|
20231017,175400,173606650,11010,11010,11010,11010,0
|
|
20231017,175300,173606650,11010,11010,11010,11010,0
|
|
20231017,175200,173606650,11010,11010,11010,11010,0
|
|
20231017,175100,173606650,11010,11010,11010,11010,0
|
|
20231017,175000,173606650,11010,11010,11010,11010,0
|
|
20231017,174900,173606650,11010,11010,11010,11010,0
|
|
20231017,174800,173606650,11010,11010,11010,11010,0
|
|
20231017,174700,173606650,11010,11010,11010,11010,0
|
|
20231017,174600,173606650,11010,11010,11010,11010,0
|
|
20231017,174500,173606650,11010,11010,11010,11010,0
|
|
20231017,174400,173606650,11010,11010,11010,11010,0
|
|
20231017,174300,173606650,11010,11010,11010,11010,0
|
|
20231017,174200,173606650,11010,11010,11010,11010,0
|
|
20231017,174100,173606650,11010,11010,11010,11010,0
|
|
20231017,174000,173606650,11010,11010,11010,11010,0
|
|
20231017,173900,173606650,11010,11010,11010,11010,0
|
|
20231017,173800,173606650,11010,11010,11010,11010,0
|
|
20231017,173700,173606650,11010,11010,11010,11010,0
|
|
20231017,173600,173606650,11010,11010,11010,11010,0
|
|
20231017,173500,173606650,11010,11010,11010,11010,0
|
|
20231017,173400,173606650,11010,11010,11010,11010,0
|
|
20231017,173300,173606650,11010,11010,11010,11010,327
|
|
20231017,173200,173606650,11010,11010,11010,11010,0
|
|
20231017,173100,173606650,11010,11010,11010,11010,0
|
|
20231017,173000,173606650,11010,11010,11010,11010,0
|
|
20231017,172900,173606650,11010,11010,11010,11010,0
|
|
20231017,172800,173606650,11010,11010,11010,11010,0
|
|
20231017,172700,173606650,11010,11010,11010,11010,0
|
|
20231017,172600,173606650,11010,11010,11010,11010,0
|
|
20231017,172500,173606650,11010,11010,11010,11010,0
|
|
20231017,172400,173606650,11010,11010,11010,11010,0
|
|
20231017,172300,173606650,11010,11010,11010,11010,0
|
|
20231017,172200,173606650,11010,11010,11010,11010,0
|
|
20231017,172100,173606650,11010,11010,11010,11010,0
|
|
20231017,172000,173606650,11010,11010,11010,11010,0
|
|
20231017,171900,173606650,11010,11010,11010,11010,0
|
|
20231017,171800,173606650,11010,11010,11010,11010,0
|
|
20231017,171700,173606650,11010,11010,11010,11010,0
|
|
20231017,171600,173606650,11010,11010,11010,11010,0
|
|
20231017,171500,173606650,11010,11010,11010,11010,0
|
|
20231017,171400,173606650,11010,11010,11010,11010,0
|
|
20231017,171300,173606650,11010,11010,11010,11010,0
|
|
20231017,171200,173606650,11010,11010,11010,11010,0
|
|
20231017,171100,173606650,11010,11010,11010,11010,0
|
|
20231017,171000,173606650,11010,11010,11010,11010,0
|
|
20231017,170900,173606650,11010,11010,11010,11010,0
|
|
20231017,170800,173606650,11010,11010,11010,11010,0
|
|
20231017,170700,173606650,11010,11010,11010,11010,0
|
|
20231017,170600,173606650,11010,11010,11010,11010,0
|
|
20231017,170500,173606650,11010,11010,11010,11010,0
|
|
20231017,170400,173606650,11010,11010,11010,11010,0
|
|
20231017,170300,173606650,11010,11010,11010,11010,327
|
|
20231017,170200,173606650,11010,11010,11010,11010,0
|
|
20231017,170100,173606650,11010,11010,11010,11010,0
|
|
20231017,170000,173606650,11010,11010,11010,11010,0
|
|
20231017,165900,173606650,11010,11010,11010,11010,0
|
|
20231017,165800,173606650,11010,11010,11010,11010,0
|
|
20231017,165700,173606650,11010,11010,11010,11010,0
|
|
20231017,165600,173606650,11010,11010,11010,11010,0
|
|
20231017,165500,173606650,11010,11010,11010,11010,0
|
|
20231017,165400,173606650,11010,11010,11010,11010,0
|
|
20231017,165300,173606650,11010,11010,11010,11010,0
|
|
20231017,165200,173606650,11010,11010,11010,11010,0
|
|
20231017,165100,173606650,11010,11010,11010,11010,0
|
|
20231017,165000,173606650,11010,11010,11010,11010,0
|
|
20231017,164900,173606650,11010,11010,11010,11010,0
|
|
20231017,164800,173606650,11010,11010,11010,11010,0
|
|
20231017,164700,173606650,11010,11010,11010,11010,0
|
|
20231017,164600,173606650,11010,11010,11010,11010,0
|
|
20231017,164500,173606650,11010,11010,11010,11010,0
|
|
20231017,164400,173606650,11010,11010,11010,11010,0
|
|
20231017,164300,173606650,11010,11010,11010,11010,0
|
|
20231017,164200,173606650,11010,11010,11010,11010,0
|
|
20231017,164100,173606650,11010,11010,11010,11010,0
|
|
20231017,164000,173606650,11010,11010,11010,11010,0
|
|
20231017,163900,173606650,11010,11010,11010,11010,0
|
|
20231017,163800,173606650,11010,11010,11010,11010,0
|
|
20231017,163700,173606650,11010,11010,11010,11010,0
|
|
20231017,163600,173606650,11010,11010,11010,11010,0
|
|
20231017,163500,173606650,11010,11010,11010,11010,0
|
|
20231017,163400,173606650,11010,11010,11010,11010,0
|
|
20231017,163300,173606650,11010,11010,11010,11010,327
|
|
20231017,163200,173606650,11010,11010,11010,11010,0
|
|
20231017,163100,173606650,11010,11010,11010,11010,0
|
|
20231017,163000,173606650,11010,11010,11010,11010,0
|
|
20231017,162900,173606650,11010,11010,11010,11010,0
|
|
20231017,162800,173606650,11010,11010,11010,11010,0
|
|
20231017,162700,173606650,11010,11010,11010,11010,0
|
|
20231017,162600,173606650,11010,11010,11010,11010,0
|
|
20231017,162500,173606650,11010,11010,11010,11010,0
|
|
20231017,162400,173606650,11010,11010,11010,11010,0
|
|
20231017,162300,173606650,11010,11010,11010,11010,0
|
|
20231017,162200,173606650,11010,11010,11010,11010,0
|
|
20231017,162100,173606650,11010,11010,11010,11010,0
|
|
20231017,162000,173606650,11010,11010,11010,11010,0
|
|
20231017,161900,173606650,11010,11010,11010,11010,0
|
|
20231017,161800,173606650,11010,11010,11010,11010,0
|
|
20231017,161700,173606650,11010,11010,11010,11010,0
|
|
20231017,161600,173606650,11010,11010,11010,11010,0
|
|
20231017,161500,173606650,11010,11010,11010,11010,0
|
|
20231017,161400,173606650,11010,11010,11010,11010,0
|
|
20231017,161300,173606650,11010,11010,11010,11010,0
|
|
20231017,161200,173606650,11010,11010,11010,11010,0
|
|
20231017,161100,173606650,11010,11010,11010,11010,0
|
|
20231017,161000,173606650,11010,11010,11010,11010,0
|
|
20231017,160900,173606650,11010,11010,11010,11010,0
|
|
20231017,160800,173606650,11010,11010,11010,11010,0
|
|
20231017,160700,173606650,11010,11010,11010,11010,0
|
|
20231017,160600,173606650,11010,11010,11010,11010,0
|
|
20231017,160500,173606650,11010,11010,11010,11010,0
|
|
20231017,160400,173606650,11010,11010,11010,11010,0
|
|
20231017,160300,173606650,11010,11010,11010,11010,327
|
|
20231017,160200,173606650,11010,11010,11010,11010,0
|
|
20231017,160100,173606650,11010,11010,11010,11010,0
|
|
20231017,160000,173606650,11010,11010,11010,11010,0
|
|
20231017,155900,173606650,11010,11010,11010,11010,0
|
|
20231017,155800,173606650,11010,11010,11010,11010,0
|
|
20231017,155700,173606650,11010,11010,11010,11010,0
|
|
20231017,155600,173606650,11010,11010,11010,11010,0
|
|
20231017,155500,173606650,11010,11010,11010,11010,0
|
|
20231017,155400,173606650,11010,11010,11010,11010,0
|
|
20231017,155300,173606650,11010,11010,11010,11010,0
|
|
20231017,155200,173606650,11010,11010,11010,11010,0
|
|
20231017,155100,173606650,11010,11010,11010,11010,0
|
|
20231017,155000,173606650,11010,11010,11010,11010,0
|
|
20231017,154900,173606650,11010,11010,11010,11010,0
|
|
20231017,154800,173606650,11010,11010,11010,11010,0
|
|
20231017,154700,173606650,11010,11010,11010,11010,0
|
|
20231017,154600,173606650,11010,11010,11010,11010,0
|
|
20231017,154500,173606650,11010,11010,11010,11010,0
|
|
20231017,154400,173606650,11010,11010,11010,11010,0
|
|
20231017,154300,173606650,11010,11010,11010,11010,0
|
|
20231017,154200,173606650,11010,11010,11010,11010,0
|
|
20231017,154100,173606650,11010,11010,11010,11010,0
|
|
20231017,154000,173606650,11010,11010,11010,11010,0
|
|
20231017,153900,173606650,11010,11010,11010,11010,0
|
|
20231017,153800,173606650,11010,11010,11010,11010,0
|
|
20231017,153700,173606650,11010,11010,11010,11010,0
|
|
20231017,153600,173606650,11010,11010,11010,11010,0
|
|
20231017,153500,173606650,11010,11010,11010,11010,0
|
|
20231017,153400,173606650,11010,11010,11010,11010,0
|
|
20231017,153300,173606650,11010,11010,11010,11010,327
|
|
20231017,153200,173606650,11010,11010,11010,11010,0
|
|
20231017,153100,173606650,11010,11010,11010,11010,0
|
|
20231017,153000,173606650,11010,11010,11010,11010,327
|
|
20231017,152900,170006380,11020,11020,11020,11020,0
|
|
20231017,152800,170006380,11020,11020,11020,11020,0
|
|
20231017,152700,170006380,11020,11020,11020,11020,0
|
|
20231017,152600,170006380,11020,11020,11020,11020,0
|
|
20231017,152500,170006380,11020,11020,11020,11020,0
|
|
20231017,152400,170006380,11020,11020,11020,11020,0
|
|
20231017,152300,170006380,11020,11020,11020,11020,0
|
|
20231017,152200,170006380,11020,11020,11020,11020,0
|
|
20231017,152100,170006380,11020,11020,11020,11020,0
|
|
20231017,152000,170006380,11020,11020,11020,11020,0
|
|
20231017,151900,170006380,11020,11020,11020,11020,0
|
|
20231017,151800,170006380,11020,11020,11020,11020,0
|
|
20231017,151700,170006380,11020,11020,11020,11020,1
|
|
20231017,151600,169995360,11010,11010,11010,11010,0
|
|
20231017,151500,169995360,11010,11010,11010,11010,0
|
|
20231017,151400,169995360,11010,11010,11010,11010,1
|
|
20231017,151300,169984350,11010,11010,11010,11010,8
|
|
20231017,151200,169896270,11010,11010,11010,11010,20
|
|
20231017,151100,169676070,11010,11010,11010,11010,80
|
|
20231017,151000,168795270,11010,11010,11010,11010,1
|
|
20231017,150900,168784260,11010,11010,11010,11010,0
|
|
20231017,150800,168784260,11010,11010,11010,11010,0
|
|
20231017,150700,168784260,11010,11010,11010,11010,23
|
|
20231017,150600,168531030,11010,11010,11010,11010,1
|
|
20231017,150500,168520020,11010,11000,11010,11000,100
|
|
20231017,150400,167419910,11000,11000,11000,11000,0
|
|
20231017,150300,167419910,11000,11000,11000,11000,0
|
|
20231017,150200,167419910,11000,11000,11000,11000,0
|
|
20231017,150100,167419910,11000,11000,11000,11000,0
|
|
20231017,150000,167419910,11000,11000,11000,11000,3
|
|
20231017,145900,167386910,11010,11010,11010,11010,0
|
|
20231017,145800,167386910,11010,11010,11010,11010,0
|
|
20231017,145700,167386910,11010,11010,11010,11010,0
|
|
20231017,145600,167386910,11010,11010,11010,11010,0
|
|
20231017,145500,167386910,11010,11010,11010,11010,0
|
|
20231017,145400,167386910,11010,11010,11010,11010,159
|
|
20231017,145300,165636320,10970,10970,10970,10970,0
|
|
20231017,145200,165636320,10970,10970,10970,10970,0
|
|
20231017,145100,165636320,10970,10970,10970,10970,0
|
|
20231017,145000,165636320,10970,10970,10970,10970,0
|
|
20231017,144900,165636320,10970,10970,10970,10970,0
|
|
20231017,144800,165636320,10970,10970,10970,10970,0
|
|
20231017,144700,165636320,10970,11000,11010,10970,118
|
|
20231017,144600,164338420,11000,11000,11000,11000,228
|
|
20231017,144500,161830420,11000,11000,11000,11000,2
|
|
20231017,144400,161808420,11000,11000,11000,11000,0
|
|
20231017,144300,161808420,11000,11000,11000,11000,0
|
|
20231017,144200,161808420,11000,11000,11000,11000,0
|
|
20231017,144100,161808420,11000,11000,11000,11000,0
|
|
20231017,144000,161808420,11000,11000,11000,11000,0
|
|
20231017,143900,161808420,11000,11000,11000,11000,0
|
|
20231017,143800,161808420,11000,11000,11000,11000,0
|
|
20231017,143700,161808420,11000,11000,11000,11000,0
|
|
20231017,143600,161808420,11000,11000,11000,11000,0
|
|
20231017,143500,161808420,11000,11000,11000,11000,0
|
|
20231017,143400,161808420,11000,10990,11000,10990,31
|
|
20231017,143300,161467620,10990,10990,10990,10990,0
|
|
20231017,143200,161467620,10990,10990,10990,10990,0
|
|
20231017,143100,161467620,10990,10990,10990,10990,0
|
|
20231017,143000,161467620,10990,10990,10990,10990,0
|
|
20231017,142900,161467620,10990,10990,10990,10990,0
|
|
20231017,142800,161467620,10990,10990,10990,10990,0
|
|
20231017,142700,161467620,10990,10990,10990,10990,0
|
|
20231017,142600,161467620,10990,10990,10990,10990,20
|
|
20231017,142500,161247820,10960,10960,10960,10960,0
|
|
20231017,142400,161247820,10960,10970,10970,10960,155
|
|
20231017,142300,159548760,10950,10950,10950,10950,0
|
|
20231017,142200,159548760,10950,10950,10950,10950,0
|
|
20231017,142100,159548760,10950,10950,10950,10950,0
|
|
20231017,142000,159548760,10950,10950,10950,10950,0
|
|
20231017,141900,159548760,10950,10990,10990,10950,110
|
|
20231017,141800,158340260,10990,10990,10990,10990,0
|
|
20231017,141700,158340260,10990,10990,10990,10990,0
|
|
20231017,141600,158340260,10990,10990,10990,10990,0
|
|
20231017,141500,158340260,10990,10990,10990,10990,0
|
|
20231017,141400,158340260,10990,10990,10990,10990,0
|
|
20231017,141300,158340260,10990,10990,10990,10990,0
|
|
20231017,141200,158340260,10990,10990,10990,10990,0
|
|
20231017,141100,158340260,10990,10990,10990,10990,0
|
|
20231017,141000,158340260,10990,10990,10990,10990,0
|
|
20231017,140900,158340260,10990,10990,10990,10990,0
|
|
20231017,140800,158340260,10990,10990,10990,10990,0
|
|
20231017,140700,158340260,10990,10990,10990,10990,30
|
|
20231017,140600,158010560,10990,10990,10990,10990,0
|
|
20231017,140500,158010560,10990,10990,10990,10990,0
|
|
20231017,140400,158010560,10990,10990,10990,10990,0
|
|
20231017,140300,158010560,10990,10990,10990,10990,0
|
|
20231017,140200,158010560,10990,10990,10990,10990,30
|
|
20231017,140100,157680860,10990,10970,10990,10970,60
|
|
20231017,140000,157022540,10970,10970,10970,10970,0
|
|
20231017,135900,157022540,10970,10970,10970,10970,0
|
|
20231017,135800,157022540,10970,10960,10970,10960,110
|
|
20231017,135700,155815940,10950,10950,10950,10950,0
|
|
20231017,135600,155815940,10950,10950,10950,10950,0
|
|
20231017,135500,155815940,10950,10950,10950,10950,40
|
|
20231017,135400,155377940,10930,10930,10930,10930,0
|
|
20231017,135300,155377940,10930,10930,10930,10930,33
|
|
20231017,135200,155017250,10930,10930,10930,10930,0
|
|
20231017,135100,155017250,10930,10930,10930,10930,0
|
|
20231017,135000,155017250,10930,10930,10930,10930,0
|
|
20231017,134900,155017250,10930,10930,10930,10930,18
|
|
20231017,134800,154820510,10940,10940,10940,10940,2
|
|
20231017,134700,154798630,10930,10930,10930,10930,0
|
|
20231017,134600,154798630,10930,10930,10930,10930,0
|
|
20231017,134500,154798630,10930,10930,10930,10930,0
|
|
20231017,134400,154798630,10930,10930,10930,10930,0
|
|
20231017,134300,154798630,10930,10930,10930,10930,0
|
|
20231017,134200,154798630,10930,10930,10930,10930,0
|
|
20231017,134100,154798630,10930,10930,10930,10930,0
|
|
20231017,134000,154798630,10930,10930,10930,10930,0
|
|
20231017,133900,154798630,10930,10930,10930,10930,0
|
|
20231017,133800,154798630,10930,10930,10930,10930,0
|
|
20231017,133700,154798630,10930,10930,10930,10930,2
|
|
20231017,133600,154776770,10950,10950,10950,10950,1
|
|
20231017,133500,154765820,10950,10950,10950,10950,10
|
|
20231017,133400,154656320,10950,10950,10950,10950,0
|
|
20231017,133300,154656320,10950,10940,10950,10940,117
|
|
20231017,133200,153376170,10940,10940,10940,10940,0
|
|
20231017,133100,153376170,10940,10940,10940,10940,0
|
|
20231017,133000,153376170,10940,10940,10940,10940,4
|
|
20231017,132900,153332410,10940,10940,10940,10940,4
|
|
20231017,132800,153288650,10950,10950,10950,10950,40
|
|
20231017,132700,152850650,10950,10950,10950,10950,0
|
|
20231017,132600,152850650,10950,10950,10950,10950,1
|
|
20231017,132500,152839700,10950,10950,10950,10950,0
|
|
20231017,132400,152839700,10950,10950,10950,10950,0
|
|
20231017,132300,152839700,10950,10950,10950,10950,0
|
|
20231017,132200,152839700,10950,10950,10950,10950,2
|
|
20231017,132100,152817800,10950,10950,10950,10950,0
|
|
20231017,132000,152817800,10950,10950,10950,10950,0
|
|
20231017,131900,152817800,10950,10950,10950,10950,102
|
|
20231017,131800,151700900,10950,10950,10950,10950,0
|
|
20231017,131700,151700900,10950,10950,10950,10950,0
|
|
20231017,131600,151700900,10950,10950,10950,10950,0
|
|
20231017,131500,151700900,10950,10950,10950,10950,0
|
|
20231017,131400,151700900,10950,10950,10950,10950,20
|
|
20231017,131300,151481900,10970,10970,10970,10970,0
|
|
20231017,131200,151481900,10970,10970,10970,10970,5
|
|
20231017,131100,151427050,10970,10940,10970,10940,110
|
|
20231017,131000,150223470,10940,10940,10940,10940,0
|
|
20231017,130900,150223470,10940,10940,10940,10940,0
|
|
20231017,130800,150223470,10940,10940,10940,10940,35
|
|
20231017,130700,149840570,10940,10940,10940,10940,0
|
|
20231017,130600,149840570,10940,10940,10940,10940,109
|
|
20231017,130500,148648110,10940,10940,10940,10940,0
|
|
20231017,130400,148648110,10940,10940,10940,10940,8
|
|
20231017,130300,148560590,10940,10940,10940,10940,2
|
|
20231017,130200,148538710,10940,10940,10940,10940,0
|
|
20231017,130100,148538710,10940,10940,10940,10940,0
|
|
20231017,130000,148538710,10940,10940,10940,10940,5
|
|
20231017,125900,148484010,10940,10940,10940,10940,43
|
|
20231017,125800,148013590,10930,10930,10930,10930,11
|
|
20231017,125700,147893360,10940,10940,10940,10940,10
|
|
20231017,125600,147783960,10930,10930,10930,10930,0
|
|
20231017,125500,147783960,10930,10930,10930,10930,0
|
|
20231017,125400,147783960,10930,10930,10930,10930,0
|
|
20231017,125300,147783960,10930,10930,10930,10930,0
|
|
20231017,125200,147783960,10930,10930,10930,10930,0
|
|
20231017,125100,147783960,10930,10930,10930,10930,0
|
|
20231017,125000,147783960,10930,10930,10930,10930,3
|
|
20231017,124900,147751170,10930,10930,10930,10930,2
|
|
20231017,124800,147729310,10920,10930,10930,10920,84
|
|
20231017,124700,146812000,10930,10930,10930,10930,0
|
|
20231017,124600,146812000,10930,10930,10930,10930,0
|
|
20231017,124500,146812000,10930,10930,10930,10930,2
|
|
20231017,124400,146790140,10920,10920,10920,10920,0
|
|
20231017,124300,146790140,10920,10920,10920,10920,81
|
|
20231017,124200,145905620,10940,10940,10940,10940,42
|
|
20231017,124100,145446140,10940,10940,10940,10940,2
|
|
20231017,124000,145424260,10950,10950,10950,10950,2
|
|
20231017,123900,145402360,10950,10950,10950,10950,5
|
|
20231017,123800,145347610,10950,10950,10950,10950,4
|
|
20231017,123700,145303810,10930,10930,10930,10930,53
|
|
20231017,123600,144724520,10930,10930,10930,10930,0
|
|
20231017,123500,144724520,10930,10930,10930,10930,0
|
|
20231017,123400,144724520,10930,10930,10930,10930,20
|
|
20231017,123300,144505920,10930,10930,10930,10930,0
|
|
20231017,123200,144505920,10930,10930,10930,10930,0
|
|
20231017,123100,144505920,10930,10930,10930,10930,0
|
|
20231017,123000,144505920,10930,10930,10930,10930,45
|
|
20231017,122900,144014070,10930,10930,10930,10930,0
|
|
20231017,122800,144014070,10930,10930,10930,10930,0
|
|
20231017,122700,144014070,10930,10940,10940,10930,26
|
|
20231017,122600,143729830,10970,10970,10970,10970,0
|
|
20231017,122500,143729830,10970,10970,10970,10970,0
|
|
20231017,122400,143729830,10970,10970,10970,10970,0
|
|
20231017,122300,143729830,10970,10970,10970,10970,10
|
|
20231017,122200,143620130,10970,10970,10970,10970,0
|
|
20231017,122100,143620130,10970,10970,10970,10970,0
|
|
20231017,122000,143620130,10970,10970,10970,10970,0
|
|
20231017,121900,143620130,10970,10970,10970,10970,6
|
|
20231017,121800,143554310,10970,10970,10970,10970,1
|
|
20231017,121700,143543340,10970,10970,10970,10970,3
|
|
20231017,121600,143510430,10920,10920,10920,10920,0
|
|
20231017,121500,143510430,10920,10920,10920,10920,0
|
|
20231017,121400,143510430,10920,10920,10920,10920,0
|
|
20231017,121300,143510430,10920,10920,10920,10920,0
|
|
20231017,121200,143510430,10920,10920,10920,10920,0
|
|
20231017,121100,143510430,10920,10960,10960,10920,27
|
|
20231017,121000,143214870,10970,10970,10970,10970,0
|
|
20231017,120900,143214870,10970,10970,10970,10970,0
|
|
20231017,120800,143214870,10970,10970,10970,10970,0
|
|
20231017,120700,143214870,10970,10960,10970,10960,13
|
|
20231017,120600,143072290,10960,10960,10960,10960,0
|
|
20231017,120500,143072290,10960,10960,10960,10960,0
|
|
20231017,120400,143072290,10960,10960,10960,10960,1
|
|
20231017,120300,143061330,10960,10960,10960,10960,6
|
|
20231017,120200,142995570,10890,10890,10890,10890,0
|
|
20231017,120100,142995570,10890,10890,10890,10890,0
|
|
20231017,120000,142995570,10890,10890,10890,10890,42
|
|
20231017,115900,142538190,10820,10890,10980,10730,2220
|
|
20231017,115800,118531500,10890,10910,10910,10890,207
|
|
20231017,115700,116275140,10890,10890,10890,10890,0
|
|
20231017,115600,116275140,10890,10890,10890,10890,0
|
|
20231017,115500,116275140,10890,10890,10890,10890,8
|
|
20231017,115400,116188020,10870,10940,10940,10870,200
|
|
20231017,115300,114010000,10890,10930,10990,10890,602
|
|
20231017,115200,107441890,10920,10920,10920,10920,0
|
|
20231017,115100,107441890,10920,10950,10960,10920,322
|
|
20231017,115000,103922300,10940,10970,10970,10940,531
|
|
20231017,114900,98108730,10970,11000,11000,10970,211
|
|
20231017,114800,95792230,11010,11010,11010,11010,0
|
|
20231017,114700,95792230,11010,11020,11020,11000,262
|
|
20231017,114600,92909090,11020,11020,11020,11020,0
|
|
20231017,114500,92909090,11020,11010,11020,11010,79
|
|
20231017,114400,92038840,11010,11010,11010,11010,0
|
|
20231017,114300,92038840,11010,11020,11020,11010,15
|
|
20231017,114200,91873590,11020,11020,11020,11020,1
|
|
20231017,114100,91862570,11020,11020,11020,11020,1
|
|
20231017,114000,91851550,11020,11040,11040,11020,442
|
|
20231017,113900,86979340,11050,11050,11050,11050,8
|
|
20231017,113800,86890940,11050,11050,11050,11050,0
|
|
20231017,113700,86890940,11050,11050,11050,11050,0
|
|
20231017,113600,86890940,11050,11050,11050,11050,0
|
|
20231017,113500,86890940,11050,11050,11050,11050,25
|
|
20231017,113400,86614690,11050,11050,11050,11050,0
|
|
20231017,113300,86614690,11050,11050,11050,11050,0
|
|
20231017,113200,86614690,11050,11100,11100,11050,51
|
|
20231017,113100,86048640,11100,11090,11100,11090,26
|
|
20231017,113000,85760290,11090,11090,11090,11090,0
|
|
20231017,112900,85760290,11090,11090,11090,11090,0
|
|
20231017,112800,85760290,11090,11090,11090,11090,0
|
|
20231017,112700,85760290,11090,11090,11090,11090,0
|
|
20231017,112600,85760290,11090,11060,11090,11000,457
|
|
20231017,112500,80724470,11090,11090,11090,11090,50
|
|
20231017,112400,80169970,11090,11090,11090,11090,0
|
|
20231017,112300,80169970,11090,11090,11090,11090,0
|
|
20231017,112200,80169970,11090,11090,11090,11090,2
|
|
20231017,112100,80147790,11090,11090,11090,11090,10
|
|
20231017,112000,80036890,11090,11100,11100,11090,9
|
|
20231017,111900,79937070,11100,11100,11100,11100,5
|
|
20231017,111800,79881570,11090,11090,11090,11090,151
|
|
20231017,111700,78206980,11090,11090,11090,11090,0
|
|
20231017,111600,78206980,11090,11090,11090,11090,0
|
|
20231017,111500,78206980,11090,11090,11090,11090,2
|
|
20231017,111400,78184800,11090,11090,11090,11090,0
|
|
20231017,111300,78184800,11090,11090,11090,11090,0
|
|
20231017,111200,78184800,11090,11090,11090,11090,0
|
|
20231017,111100,78184800,11090,11090,11090,11090,0
|
|
20231017,111000,78184800,11090,11090,11090,11090,0
|
|
20231017,110900,78184800,11090,11090,11090,11090,0
|
|
20231017,110800,78184800,11090,11090,11090,11090,0
|
|
20231017,110700,78184800,11090,11090,11090,11090,62
|
|
20231017,110600,77497220,11090,11090,11090,11090,0
|
|
20231017,110500,77497220,11090,11090,11090,11090,41
|
|
20231017,110400,77042530,11090,11090,11090,11090,0
|
|
20231017,110300,77042530,11090,11090,11090,11090,1
|
|
20231017,110200,77031440,11090,11090,11090,11090,0
|
|
20231017,110100,77031440,11090,11090,11090,11090,40
|
|
20231017,110000,76587840,11090,11080,11090,11080,100
|
|
20231017,105900,75479480,11020,11020,11020,11020,0
|
|
20231017,105800,75479480,11020,11020,11020,11020,0
|
|
20231017,105700,75479480,11020,11020,11020,11020,0
|
|
20231017,105600,75479480,11020,11020,11020,11020,0
|
|
20231017,105500,75479480,11020,11020,11020,11020,0
|
|
20231017,105400,75479480,11020,11020,11020,11020,0
|
|
20231017,105300,75479480,11020,11020,11020,11020,0
|
|
20231017,105200,75479480,11020,11020,11020,11020,0
|
|
20231017,105100,75479480,11020,11050,11050,11010,201
|
|
20231017,105000,73261970,11050,11050,11050,11050,0
|
|
20231017,104900,73261970,11050,11050,11050,11050,0
|
|
20231017,104800,73261970,11050,11050,11050,11050,0
|
|
20231017,104700,73261970,11050,11050,11050,11050,0
|
|
20231017,104600,73261970,11050,11050,11050,11050,0
|
|
20231017,104500,73261970,11050,11050,11050,11050,33
|
|
20231017,104400,72897320,11050,11050,11050,11050,0
|
|
20231017,104300,72897320,11050,11050,11050,11050,0
|
|
20231017,104200,72897320,11050,11050,11050,11050,4
|
|
20231017,104100,72853120,11050,11050,11050,11050,5
|
|
20231017,104000,72797870,11030,11030,11030,11030,0
|
|
20231017,103900,72797870,11030,11030,11030,11030,0
|
|
20231017,103800,72797870,11030,11030,11030,11030,0
|
|
20231017,103700,72797870,11030,11050,11050,11030,82
|
|
20231017,103600,71892370,11060,11060,11060,11060,0
|
|
20231017,103500,71892370,11060,11060,11060,11060,2
|
|
20231017,103400,71870250,11060,11060,11060,11060,22
|
|
20231017,103300,71626930,11070,11070,11070,11070,2
|
|
20231017,103200,71604790,11070,11070,11070,11070,22
|
|
20231017,103100,71361250,11070,11080,11080,11070,194
|
|
20231017,103000,69211990,11080,11080,11080,11080,86
|
|
20231017,102900,68259110,11080,11080,11080,11080,0
|
|
20231017,102800,68259110,11080,11080,11080,11080,0
|
|
20231017,102700,68259110,11080,11080,11080,11080,0
|
|
20231017,102600,68259110,11080,11080,11080,11080,0
|
|
20231017,102500,68259110,11080,11080,11080,11080,1
|
|
20231017,102400,68248030,11090,11090,11090,11090,1
|
|
20231017,102300,68236940,11090,11090,11090,11090,0
|
|
20231017,102200,68236940,11090,11080,11090,11080,7
|
|
20231017,102100,68159370,11080,11080,11080,11080,0
|
|
20231017,102000,68159370,11080,11080,11080,11080,0
|
|
20231017,101900,68159370,11080,11080,11080,11080,63
|
|
20231017,101800,67461330,11080,11080,11080,11080,500
|
|
20231017,101700,61921330,11080,11080,11080,11080,0
|
|
20231017,101600,61921330,11080,11080,11080,11080,385
|
|
20231017,101500,57655530,11080,11080,11080,11080,2
|
|
20231017,101400,57633370,11090,11090,11090,11090,218
|
|
20231017,101300,55215750,11090,11090,11090,11090,0
|
|
20231017,101200,55215750,11090,11090,11090,11090,6
|
|
20231017,101100,55149210,11090,11090,11090,11090,0
|
|
20231017,101000,55149210,11090,11090,11090,11090,2
|
|
20231017,100900,55127030,11090,11090,11090,11090,10
|
|
20231017,100800,55016130,11090,11090,11090,11090,1
|
|
20231017,100700,55005040,11090,11090,11090,11090,0
|
|
20231017,100600,55005040,11090,11090,11090,11090,0
|
|
20231017,100500,55005040,11090,11090,11090,11090,1
|
|
20231017,100400,54993950,11100,11100,11100,11100,0
|
|
20231017,100300,54993950,11100,11100,11100,11100,187
|
|
20231017,100200,52918250,11100,11100,11100,11100,0
|
|
20231017,100100,52918250,11100,11100,11100,11100,0
|
|
20231017,100000,52918250,11100,11140,11140,11100,2
|
|
20231017,095900,52896010,11100,11100,11100,11100,0
|
|
20231017,095800,52896010,11100,11110,11110,11100,8
|
|
20231017,095700,52807160,11090,11090,11090,11090,0
|
|
20231017,095600,52807160,11090,11090,11090,11090,0
|
|
20231017,095500,52807160,11090,11090,11090,11090,0
|
|
20231017,095400,52807160,11090,11090,11090,11090,0
|
|
20231017,095300,52807160,11090,11090,11090,11090,0
|
|
20231017,095200,52807160,11090,11090,11090,11090,0
|
|
20231017,095100,52807160,11090,11090,11090,11090,0
|
|
20231017,095000,52807160,11090,11090,11090,11090,5
|
|
20231017,094900,52751710,11100,11100,11100,11100,0
|
|
20231017,094800,52751710,11100,11100,11100,11100,0
|
|
20231017,094700,52751710,11100,11100,11100,11100,10
|
|
20231017,094600,52640710,11090,11090,11090,11090,2
|
|
20231017,094500,52618530,11080,11080,11080,11080,0
|
|
20231017,094400,52618530,11080,11080,11080,11080,0
|
|
20231017,094300,52618530,11080,11080,11080,11080,0
|
|
20231017,094200,52618530,11080,11080,11080,11080,0
|
|
20231017,094100,52618530,11080,11090,11090,11080,9
|
|
20231017,094000,52518800,11080,11150,11150,11080,96
|
|
20231017,093900,51453460,11200,11200,11200,11200,59
|
|
20231017,093800,50792660,11200,11200,11200,11200,87
|
|
20231017,093700,49818260,11200,11190,11200,11190,301
|
|
20231017,093600,46449930,11190,11170,11190,11170,2011
|
|
20231017,093500,23949250,11180,11170,11180,11170,161
|
|
20231017,093400,22150860,11170,11180,11180,11170,4
|
|
20231017,093300,22106170,11180,11180,11180,11180,1
|
|
20231017,093200,22094990,11180,11190,11190,11180,5
|
|
20231017,093100,22039050,11190,11180,11190,11180,113
|
|
20231017,093000,20775650,11180,11180,11180,11180,5
|
|
20231017,092900,20719750,11190,11190,11190,11190,2
|
|
20231017,092800,20697370,11190,11190,11190,11170,291
|
|
20231017,092700,17445160,11190,11190,11190,11190,1
|
|
20231017,092600,17433970,11190,11180,11190,11180,23
|
|
20231017,092500,17176820,11180,11180,11180,11180,6
|
|
20231017,092400,17109740,11180,11180,11180,11180,0
|
|
20231017,092300,17109740,11180,11180,11180,11180,5
|
|
20231017,092200,17053840,11180,11180,11180,11180,0
|
|
20231017,092100,17053840,11180,11180,11180,11180,1
|
|
20231017,092000,17042660,11190,11180,11190,11180,8
|
|
20231017,091900,16953180,11180,11180,11180,11180,0
|
|
20231017,091800,16953180,11180,11180,11190,11180,369
|
|
20231017,091700,12827470,11180,11180,11180,11180,22
|
|
20231017,091600,12581510,11190,11190,11190,11190,5
|
|
20231017,091500,12525560,11190,11190,11190,11190,0
|
|
20231017,091400,12525560,11190,11190,11190,11190,1
|
|
20231017,091300,12514370,11190,11190,11190,11190,40
|
|
20231017,091200,12066770,11190,11190,11190,11190,0
|
|
20231017,091100,12066770,11190,11190,11190,11190,69
|
|
20231017,091000,11294660,11190,11190,11190,11190,0
|
|
20231017,090900,11294660,11190,11190,11190,11190,24
|
|
20231017,090800,11026100,11190,11200,11200,11190,103
|
|
20231017,090700,9872720,11200,11200,11200,11200,29
|
|
20231017,090600,9547920,11220,11220,11220,11220,1
|
|
20231017,090500,9536700,11220,11220,11220,11220,5
|
|
20231017,090400,9480600,11210,11210,11210,11210,3
|
|
20231017,090300,9446970,11210,11200,11210,11200,30
|
|
20231017,090200,9110870,11210,11210,11210,11210,0
|
|
20231017,090100,9110870,11210,11210,11210,11210,400
|
|
20231017,090000,4626870,11210,11200,11220,11200,410
|