651 lines
33 KiB
CSV
651 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,194800,282892120,13820,13820,13820,13820,810
|
|
20231011,194700,282892120,13820,13820,13820,13820,0
|
|
20231011,194600,282892120,13820,13820,13820,13820,0
|
|
20231011,194500,282892120,13820,13820,13820,13820,0
|
|
20231011,194400,282892120,13820,13820,13820,13820,0
|
|
20231011,194300,282892120,13820,13820,13820,13820,0
|
|
20231011,194200,282892120,13820,13820,13820,13820,0
|
|
20231011,194100,282892120,13820,13820,13820,13820,0
|
|
20231011,194000,282892120,13820,13820,13820,13820,0
|
|
20231011,193900,282892120,13820,13820,13820,13820,0
|
|
20231011,193800,282892120,13820,13820,13820,13820,0
|
|
20231011,193700,282892120,13820,13820,13820,13820,0
|
|
20231011,193600,282892120,13820,13820,13820,13820,0
|
|
20231011,193500,282892120,13820,13820,13820,13820,0
|
|
20231011,193400,282892120,13820,13820,13820,13820,0
|
|
20231011,193300,282892120,13820,13820,13820,13820,0
|
|
20231011,193200,282892120,13820,13820,13820,13820,0
|
|
20231011,193100,282892120,13820,13820,13820,13820,0
|
|
20231011,193000,282892120,13820,13820,13820,13820,0
|
|
20231011,192900,282892120,13820,13820,13820,13820,0
|
|
20231011,192800,282892120,13820,13820,13820,13820,0
|
|
20231011,192700,282892120,13820,13820,13820,13820,0
|
|
20231011,192600,282892120,13820,13820,13820,13820,0
|
|
20231011,192500,282892120,13820,13820,13820,13820,0
|
|
20231011,192400,282892120,13820,13820,13820,13820,0
|
|
20231011,192300,282892120,13820,13820,13820,13820,0
|
|
20231011,192200,282892120,13820,13820,13820,13820,0
|
|
20231011,192100,282892120,13820,13820,13820,13820,0
|
|
20231011,192000,282892120,13820,13820,13820,13820,0
|
|
20231011,191900,282892120,13820,13820,13820,13820,0
|
|
20231011,191800,282892120,13820,13820,13820,13820,810
|
|
20231011,191700,282892120,13820,13820,13820,13820,0
|
|
20231011,191600,282892120,13820,13820,13820,13820,0
|
|
20231011,191500,282892120,13820,13820,13820,13820,0
|
|
20231011,191400,282892120,13820,13820,13820,13820,0
|
|
20231011,191300,282892120,13820,13820,13820,13820,0
|
|
20231011,191200,282892120,13820,13820,13820,13820,0
|
|
20231011,191100,282892120,13820,13820,13820,13820,0
|
|
20231011,191000,282892120,13820,13820,13820,13820,0
|
|
20231011,190900,282892120,13820,13820,13820,13820,0
|
|
20231011,190800,282892120,13820,13820,13820,13820,0
|
|
20231011,190700,282892120,13820,13820,13820,13820,0
|
|
20231011,190600,282892120,13820,13820,13820,13820,0
|
|
20231011,190500,282892120,13820,13820,13820,13820,0
|
|
20231011,190400,282892120,13820,13820,13820,13820,0
|
|
20231011,190300,282892120,13820,13820,13820,13820,0
|
|
20231011,190200,282892120,13820,13820,13820,13820,0
|
|
20231011,190100,282892120,13820,13820,13820,13820,0
|
|
20231011,190000,282892120,13820,13820,13820,13820,0
|
|
20231011,185900,282892120,13820,13820,13820,13820,0
|
|
20231011,185800,282892120,13820,13820,13820,13820,0
|
|
20231011,185700,282892120,13820,13820,13820,13820,0
|
|
20231011,185600,282892120,13820,13820,13820,13820,0
|
|
20231011,185500,282892120,13820,13820,13820,13820,0
|
|
20231011,185400,282892120,13820,13820,13820,13820,0
|
|
20231011,185300,282892120,13820,13820,13820,13820,0
|
|
20231011,185200,282892120,13820,13820,13820,13820,0
|
|
20231011,185100,282892120,13820,13820,13820,13820,0
|
|
20231011,185000,282892120,13820,13820,13820,13820,0
|
|
20231011,184900,282892120,13820,13820,13820,13820,0
|
|
20231011,184800,282892120,13820,13820,13820,13820,810
|
|
20231011,184700,282892120,13820,13820,13820,13820,0
|
|
20231011,184600,282892120,13820,13820,13820,13820,0
|
|
20231011,184500,282892120,13820,13820,13820,13820,0
|
|
20231011,184400,282892120,13820,13820,13820,13820,0
|
|
20231011,184300,282892120,13820,13820,13820,13820,0
|
|
20231011,184200,282892120,13820,13820,13820,13820,0
|
|
20231011,184100,282892120,13820,13820,13820,13820,0
|
|
20231011,184000,282892120,13820,13820,13820,13820,0
|
|
20231011,183900,282892120,13820,13820,13820,13820,0
|
|
20231011,183800,282892120,13820,13820,13820,13820,0
|
|
20231011,183700,282892120,13820,13820,13820,13820,0
|
|
20231011,183600,282892120,13820,13820,13820,13820,0
|
|
20231011,183500,282892120,13820,13820,13820,13820,0
|
|
20231011,183400,282892120,13820,13820,13820,13820,0
|
|
20231011,183300,282892120,13820,13820,13820,13820,0
|
|
20231011,183200,282892120,13820,13820,13820,13820,0
|
|
20231011,183100,282892120,13820,13820,13820,13820,0
|
|
20231011,183000,282892120,13820,13820,13820,13820,0
|
|
20231011,182900,282892120,13820,13820,13820,13820,0
|
|
20231011,182800,282892120,13820,13820,13820,13820,0
|
|
20231011,182700,282892120,13820,13820,13820,13820,0
|
|
20231011,182600,282892120,13820,13820,13820,13820,0
|
|
20231011,182500,282892120,13820,13820,13820,13820,0
|
|
20231011,182400,282892120,13820,13820,13820,13820,0
|
|
20231011,182300,282892120,13820,13820,13820,13820,0
|
|
20231011,182200,282892120,13820,13820,13820,13820,0
|
|
20231011,182100,282892120,13820,13820,13820,13820,0
|
|
20231011,182000,282892120,13820,13820,13820,13820,0
|
|
20231011,181900,282892120,13820,13820,13820,13820,0
|
|
20231011,181800,282892120,13820,13820,13820,13820,810
|
|
20231011,181700,282892120,13820,13820,13820,13820,0
|
|
20231011,181600,282892120,13820,13820,13820,13820,0
|
|
20231011,181500,282892120,13820,13820,13820,13820,0
|
|
20231011,181400,282892120,13820,13820,13820,13820,0
|
|
20231011,181300,282892120,13820,13820,13820,13820,0
|
|
20231011,181200,282892120,13820,13820,13820,13820,0
|
|
20231011,181100,282892120,13820,13820,13820,13820,0
|
|
20231011,181000,282892120,13820,13820,13820,13820,0
|
|
20231011,180900,282892120,13820,13820,13820,13820,0
|
|
20231011,180800,282892120,13820,13820,13820,13820,0
|
|
20231011,180700,282892120,13820,13820,13820,13820,0
|
|
20231011,180600,282892120,13820,13820,13820,13820,0
|
|
20231011,180500,282892120,13820,13820,13820,13820,0
|
|
20231011,180400,282892120,13820,13820,13820,13820,0
|
|
20231011,180300,282892120,13820,13820,13820,13820,0
|
|
20231011,180200,282892120,13820,13820,13820,13820,0
|
|
20231011,180100,282892120,13820,13820,13820,13820,0
|
|
20231011,180000,282892120,13820,13820,13820,13820,0
|
|
20231011,175900,282892120,13820,13820,13820,13820,0
|
|
20231011,175800,282892120,13820,13820,13820,13820,0
|
|
20231011,175700,282892120,13820,13820,13820,13820,0
|
|
20231011,175600,282892120,13820,13820,13820,13820,0
|
|
20231011,175500,282892120,13820,13820,13820,13820,0
|
|
20231011,175400,282892120,13820,13820,13820,13820,0
|
|
20231011,175300,282892120,13820,13820,13820,13820,0
|
|
20231011,175200,282892120,13820,13820,13820,13820,0
|
|
20231011,175100,282892120,13820,13820,13820,13820,0
|
|
20231011,175000,282892120,13820,13820,13820,13820,0
|
|
20231011,174900,282892120,13820,13820,13820,13820,0
|
|
20231011,174800,282892120,13820,13820,13820,13820,810
|
|
20231011,174700,282892120,13820,13820,13820,13820,0
|
|
20231011,174600,282892120,13820,13820,13820,13820,0
|
|
20231011,174500,282892120,13820,13820,13820,13820,0
|
|
20231011,174400,282892120,13820,13820,13820,13820,0
|
|
20231011,174300,282892120,13820,13820,13820,13820,0
|
|
20231011,174200,282892120,13820,13820,13820,13820,0
|
|
20231011,174100,282892120,13820,13820,13820,13820,0
|
|
20231011,174000,282892120,13820,13820,13820,13820,0
|
|
20231011,173900,282892120,13820,13820,13820,13820,0
|
|
20231011,173800,282892120,13820,13820,13820,13820,0
|
|
20231011,173700,282892120,13820,13820,13820,13820,0
|
|
20231011,173600,282892120,13820,13820,13820,13820,0
|
|
20231011,173500,282892120,13820,13820,13820,13820,0
|
|
20231011,173400,282892120,13820,13820,13820,13820,0
|
|
20231011,173300,282892120,13820,13820,13820,13820,0
|
|
20231011,173200,282892120,13820,13820,13820,13820,0
|
|
20231011,173100,282892120,13820,13820,13820,13820,0
|
|
20231011,173000,282892120,13820,13820,13820,13820,0
|
|
20231011,172900,282892120,13820,13820,13820,13820,0
|
|
20231011,172800,282892120,13820,13820,13820,13820,0
|
|
20231011,172700,282892120,13820,13820,13820,13820,0
|
|
20231011,172600,282892120,13820,13820,13820,13820,0
|
|
20231011,172500,282892120,13820,13820,13820,13820,0
|
|
20231011,172400,282892120,13820,13820,13820,13820,0
|
|
20231011,172300,282892120,13820,13820,13820,13820,0
|
|
20231011,172200,282892120,13820,13820,13820,13820,0
|
|
20231011,172100,282892120,13820,13820,13820,13820,0
|
|
20231011,172000,282892120,13820,13820,13820,13820,0
|
|
20231011,171900,282892120,13820,13820,13820,13820,0
|
|
20231011,171800,282892120,13820,13820,13820,13820,810
|
|
20231011,171700,282892120,13820,13820,13820,13820,0
|
|
20231011,171600,282892120,13820,13820,13820,13820,0
|
|
20231011,171500,282892120,13820,13820,13820,13820,0
|
|
20231011,171400,282892120,13820,13820,13820,13820,0
|
|
20231011,171300,282892120,13820,13820,13820,13820,0
|
|
20231011,171200,282892120,13820,13820,13820,13820,0
|
|
20231011,171100,282892120,13820,13820,13820,13820,0
|
|
20231011,171000,282892120,13820,13820,13820,13820,0
|
|
20231011,170900,282892120,13820,13820,13820,13820,0
|
|
20231011,170800,282892120,13820,13820,13820,13820,0
|
|
20231011,170700,282892120,13820,13820,13820,13820,0
|
|
20231011,170600,282892120,13820,13820,13820,13820,0
|
|
20231011,170500,282892120,13820,13820,13820,13820,0
|
|
20231011,170400,282892120,13820,13820,13820,13820,0
|
|
20231011,170300,282892120,13820,13820,13820,13820,0
|
|
20231011,170200,282892120,13820,13820,13820,13820,0
|
|
20231011,170100,282892120,13820,13820,13820,13820,0
|
|
20231011,170000,282892120,13820,13820,13820,13820,0
|
|
20231011,165900,282892120,13820,13820,13820,13820,0
|
|
20231011,165800,282892120,13820,13820,13820,13820,0
|
|
20231011,165700,282892120,13820,13820,13820,13820,0
|
|
20231011,165600,282892120,13820,13820,13820,13820,0
|
|
20231011,165500,282892120,13820,13820,13820,13820,0
|
|
20231011,165400,282892120,13820,13820,13820,13820,0
|
|
20231011,165300,282892120,13820,13820,13820,13820,0
|
|
20231011,165200,282892120,13820,13820,13820,13820,0
|
|
20231011,165100,282892120,13820,13820,13820,13820,0
|
|
20231011,165000,282892120,13820,13820,13820,13820,0
|
|
20231011,164900,282892120,13820,13820,13820,13820,0
|
|
20231011,164800,282892120,13820,13820,13820,13820,810
|
|
20231011,164700,282892120,13820,13820,13820,13820,0
|
|
20231011,164600,282892120,13820,13820,13820,13820,0
|
|
20231011,164500,282892120,13820,13820,13820,13820,0
|
|
20231011,164400,282892120,13820,13820,13820,13820,0
|
|
20231011,164300,282892120,13820,13820,13820,13820,0
|
|
20231011,164200,282892120,13820,13820,13820,13820,0
|
|
20231011,164100,282892120,13820,13820,13820,13820,0
|
|
20231011,164000,282892120,13820,13820,13820,13820,0
|
|
20231011,163900,282892120,13820,13820,13820,13820,0
|
|
20231011,163800,282892120,13820,13820,13820,13820,0
|
|
20231011,163700,282892120,13820,13820,13820,13820,0
|
|
20231011,163600,282892120,13820,13820,13820,13820,0
|
|
20231011,163500,282892120,13820,13820,13820,13820,0
|
|
20231011,163400,282892120,13820,13820,13820,13820,0
|
|
20231011,163300,282892120,13820,13820,13820,13820,0
|
|
20231011,163200,282892120,13820,13820,13820,13820,0
|
|
20231011,163100,282892120,13820,13820,13820,13820,0
|
|
20231011,163000,282892120,13820,13820,13820,13820,0
|
|
20231011,162900,282892120,13820,13820,13820,13820,0
|
|
20231011,162800,282892120,13820,13820,13820,13820,0
|
|
20231011,162700,282892120,13820,13820,13820,13820,0
|
|
20231011,162600,282892120,13820,13820,13820,13820,0
|
|
20231011,162500,282892120,13820,13820,13820,13820,0
|
|
20231011,162400,282892120,13820,13820,13820,13820,0
|
|
20231011,162300,282892120,13820,13820,13820,13820,0
|
|
20231011,162200,282892120,13820,13820,13820,13820,0
|
|
20231011,162100,282892120,13820,13820,13820,13820,0
|
|
20231011,162000,282892120,13820,13820,13820,13820,0
|
|
20231011,161900,282892120,13820,13820,13820,13820,0
|
|
20231011,161800,282892120,13820,13820,13820,13820,810
|
|
20231011,161700,282892120,13820,13820,13820,13820,0
|
|
20231011,161600,282892120,13820,13820,13820,13820,0
|
|
20231011,161500,282892120,13820,13820,13820,13820,0
|
|
20231011,161400,282892120,13820,13820,13820,13820,0
|
|
20231011,161300,282892120,13820,13820,13820,13820,0
|
|
20231011,161200,282892120,13820,13820,13820,13820,0
|
|
20231011,161100,282892120,13820,13820,13820,13820,0
|
|
20231011,161000,282892120,13820,13820,13820,13820,0
|
|
20231011,160900,282892120,13820,13820,13820,13820,0
|
|
20231011,160800,282892120,13820,13820,13820,13820,0
|
|
20231011,160700,282892120,13820,13820,13820,13820,0
|
|
20231011,160600,282892120,13820,13820,13820,13820,0
|
|
20231011,160500,282892120,13820,13820,13820,13820,0
|
|
20231011,160400,282892120,13820,13820,13820,13820,0
|
|
20231011,160300,282892120,13820,13820,13820,13820,0
|
|
20231011,160200,282892120,13820,13820,13820,13820,0
|
|
20231011,160100,282892120,13820,13820,13820,13820,0
|
|
20231011,160000,282892120,13820,13820,13820,13820,0
|
|
20231011,155900,282892120,13820,13820,13820,13820,0
|
|
20231011,155800,282892120,13820,13820,13820,13820,0
|
|
20231011,155700,282892120,13820,13820,13820,13820,0
|
|
20231011,155600,282892120,13820,13820,13820,13820,0
|
|
20231011,155500,282892120,13820,13820,13820,13820,0
|
|
20231011,155400,282892120,13820,13820,13820,13820,0
|
|
20231011,155300,282892120,13820,13820,13820,13820,0
|
|
20231011,155200,282892120,13820,13820,13820,13820,0
|
|
20231011,155100,282892120,13820,13820,13820,13820,0
|
|
20231011,155000,282892120,13820,13820,13820,13820,0
|
|
20231011,154900,282892120,13820,13820,13820,13820,0
|
|
20231011,154800,282892120,13820,13820,13820,13820,810
|
|
20231011,154700,282892120,13820,13820,13820,13820,0
|
|
20231011,154600,282892120,13820,13820,13820,13820,0
|
|
20231011,154500,282892120,13820,13820,13820,13820,0
|
|
20231011,154400,282892120,13820,13820,13820,13820,0
|
|
20231011,154300,282892120,13820,13820,13820,13820,0
|
|
20231011,154200,282892120,13820,13820,13820,13820,0
|
|
20231011,154100,282892120,13820,13820,13820,13820,0
|
|
20231011,154000,282892120,13820,13820,13820,13820,0
|
|
20231011,153900,282892120,13820,13820,13820,13820,0
|
|
20231011,153800,282892120,13820,13820,13820,13820,0
|
|
20231011,153700,282892120,13820,13820,13820,13820,0
|
|
20231011,153600,282892120,13820,13820,13820,13820,0
|
|
20231011,153500,282892120,13820,13820,13820,13820,0
|
|
20231011,153400,282892120,13820,13820,13820,13820,0
|
|
20231011,153300,282892120,13820,13820,13820,13820,0
|
|
20231011,153200,282892120,13820,13820,13820,13820,0
|
|
20231011,153100,282892120,13820,13820,13820,13820,0
|
|
20231011,153000,282892120,13820,13820,13820,13820,810
|
|
20231011,152900,271697920,13740,13740,13740,13740,0
|
|
20231011,152800,271697920,13740,13740,13740,13740,0
|
|
20231011,152700,271697920,13740,13740,13740,13740,0
|
|
20231011,152600,271697920,13740,13740,13740,13740,0
|
|
20231011,152500,271697920,13740,13740,13740,13740,0
|
|
20231011,152400,271697920,13740,13740,13740,13740,0
|
|
20231011,152300,271697920,13740,13740,13740,13740,0
|
|
20231011,152200,271697920,13740,13740,13740,13740,0
|
|
20231011,152100,271697920,13740,13740,13740,13740,0
|
|
20231011,152000,271697920,13740,13740,13740,13740,0
|
|
20231011,151900,271697920,13740,13800,13810,13740,408
|
|
20231011,151800,266082700,13750,13750,13810,13750,323
|
|
20231011,151700,261641390,13810,13760,13810,13750,165
|
|
20231011,151600,259368050,13760,13800,13810,13760,123
|
|
20231011,151500,257671520,13810,13760,13820,13760,88
|
|
20231011,151400,256459280,13820,13800,13820,13800,132
|
|
20231011,151300,254637640,13800,13760,13800,13760,52
|
|
20231011,151200,253922080,13800,13790,13800,13790,100
|
|
20231011,151100,252543030,13790,13760,13790,13760,72
|
|
20231011,151000,251552220,13790,13750,13790,13750,199
|
|
20231011,150900,248813490,13760,13770,13790,13760,44
|
|
20231011,150800,248207880,13760,13750,13760,13750,214
|
|
20231011,150700,245265240,13750,13760,13760,13750,97
|
|
20231011,150600,243931470,13760,13760,13760,13760,0
|
|
20231011,150500,243931470,13760,13750,13760,13750,57
|
|
20231011,150400,243147240,13770,13750,13770,13750,33
|
|
20231011,150300,242693470,13760,13760,13760,13760,99
|
|
20231011,150200,241331230,13760,13760,13760,13760,7
|
|
20231011,150100,241234910,13760,13780,13780,13760,173
|
|
20231011,150000,238852030,13760,13790,13790,13760,15
|
|
20231011,145900,238645600,13800,13800,13800,13800,22
|
|
20231011,145800,238342000,13760,13800,13800,13760,42
|
|
20231011,145700,237763240,13800,13800,13800,13800,22
|
|
20231011,145600,237459640,13760,13800,13800,13760,49
|
|
20231011,145500,236784520,13770,13800,13800,13770,67
|
|
20231011,145400,235861270,13800,13800,13800,13800,22
|
|
20231011,145300,235557670,13810,13770,13820,13760,534
|
|
20231011,145200,228191990,13820,13820,13820,13820,472
|
|
20231011,145100,221668950,13820,13770,13820,13770,107
|
|
20231011,145000,220194460,13860,13800,13880,13800,94
|
|
20231011,144900,218895360,13800,13770,13800,13770,190
|
|
20231011,144800,216276990,13790,13790,13790,13790,232
|
|
20231011,144700,213077710,13790,13770,13790,13750,568
|
|
20231011,144600,205262940,13790,13770,13790,13770,57
|
|
20231011,144500,204477610,13770,13790,13790,13770,36
|
|
20231011,144400,203981450,13790,13790,13790,13790,22
|
|
20231011,144300,203678070,13790,13800,13800,13790,139
|
|
20231011,144200,201761040,13800,13800,13800,13800,55
|
|
20231011,144100,201002040,13800,13790,13800,13760,489
|
|
20231011,144000,194256950,13790,13760,13790,13760,123
|
|
20231011,143900,192561380,13790,13790,13790,13790,23
|
|
20231011,143800,192244210,13790,13760,13790,13760,42
|
|
20231011,143700,191665630,13790,13790,13790,13790,22
|
|
20231011,143600,191362250,13790,13770,13790,13770,44
|
|
20231011,143500,190755930,13790,13790,13790,13790,44
|
|
20231011,143400,190149170,13750,13790,13790,13750,54
|
|
20231011,143300,189405790,13790,13790,13790,13790,22
|
|
20231011,143200,189102410,13760,13790,13790,13760,83
|
|
20231011,143100,187959700,13780,13780,13780,13780,22
|
|
20231011,143000,187656540,13750,13770,13780,13750,679
|
|
20231011,142900,178318020,13770,13770,13770,13770,42
|
|
20231011,142800,177739680,13790,13790,13790,13790,22
|
|
20231011,142700,177436300,13760,13770,13770,13760,59
|
|
20231011,142600,176624020,13790,13790,13790,13790,22
|
|
20231011,142500,176320640,13770,13770,13800,13770,126
|
|
20231011,142400,174584960,13790,13770,13790,13770,125
|
|
20231011,142300,172861510,13770,13790,13790,13770,53
|
|
20231011,142200,172131260,13770,13790,13790,13770,36
|
|
20231011,142100,171635100,13770,13790,13800,13770,84
|
|
20231011,142000,170477400,13790,13790,13790,13790,84
|
|
20231011,141900,169319040,13760,13760,13790,13760,64
|
|
20231011,141800,168437740,13790,13760,13790,13760,73
|
|
20231011,141700,167432570,13790,13790,13790,13790,22
|
|
20231011,141600,167129190,13790,13750,13790,13750,66
|
|
20231011,141500,166220810,13800,13800,13800,13800,23
|
|
20231011,141400,165903410,13750,13750,13800,13750,76
|
|
20231011,141300,164857310,13800,13750,13800,13750,36
|
|
20231011,141200,164361210,13800,13790,13800,13740,219
|
|
20231011,141100,161344630,13790,13790,13790,13740,59
|
|
20231011,141000,160531770,13740,13790,13790,13740,95
|
|
20231011,140900,159225370,13790,13790,13790,13790,22
|
|
20231011,140800,158921990,13740,13740,13780,13740,165
|
|
20231011,140700,156654750,13740,13740,13740,13740,259
|
|
20231011,140600,153096090,13730,13750,13750,13730,158
|
|
20231011,140500,150924280,13740,13800,13800,13740,442
|
|
20231011,140400,144845200,13750,13740,13750,13740,71
|
|
20231011,140300,143869490,13730,13780,13790,13730,1448
|
|
20231011,140200,123944060,13790,13790,13790,13790,22
|
|
20231011,140100,123640680,13790,13800,13800,13790,123
|
|
20231011,140000,121944310,13790,13800,13800,13790,15
|
|
20231011,135900,121737450,13790,13790,13790,13790,337
|
|
20231011,135800,117090220,13800,13800,13800,13800,3
|
|
20231011,135700,117048820,13800,13810,13810,13800,293
|
|
20231011,135600,113005270,13810,13810,13810,13810,0
|
|
20231011,135500,113005270,13810,13820,13820,13810,210
|
|
20231011,135400,110105160,13820,13820,13820,13820,17
|
|
20231011,135300,109870220,13820,13820,13820,13820,234
|
|
20231011,135200,106636340,13830,13830,13830,13830,185
|
|
20231011,135100,104077790,13830,13830,13830,13830,0
|
|
20231011,135000,104077790,13830,13840,13840,13830,320
|
|
20231011,134900,99652180,13840,13840,13840,13840,0
|
|
20231011,134800,99652180,13840,13840,13840,13840,262
|
|
20231011,134700,96026100,13840,13840,13840,13840,0
|
|
20231011,134600,96026100,13840,13850,13850,13840,341
|
|
20231011,134500,91306440,13850,13850,13850,13850,0
|
|
20231011,134400,91306440,13850,13850,13850,13850,35
|
|
20231011,134300,90821690,13860,13860,13860,13860,0
|
|
20231011,134200,90821690,13860,13860,13860,13860,1
|
|
20231011,134100,90807830,13850,13850,13850,13850,0
|
|
20231011,134000,90807830,13850,13850,13850,13850,0
|
|
20231011,133900,90807830,13850,13850,13850,13850,11
|
|
20231011,133800,90655480,13850,13850,13850,13850,0
|
|
20231011,133700,90655480,13850,13850,13850,13850,0
|
|
20231011,133600,90655480,13850,13850,13850,13850,41
|
|
20231011,133500,90087630,13850,13850,13850,13850,0
|
|
20231011,133400,90087630,13850,13850,13850,13850,0
|
|
20231011,133300,90087630,13850,13850,13850,13850,0
|
|
20231011,133200,90087630,13850,13850,13850,13850,101
|
|
20231011,133100,88688780,13860,13860,13860,13860,0
|
|
20231011,133000,88688780,13860,13860,13860,13860,1
|
|
20231011,132900,88674920,13850,13850,13850,13850,0
|
|
20231011,132800,88674920,13850,13850,13850,13850,0
|
|
20231011,132700,88674920,13850,13850,13850,13850,0
|
|
20231011,132600,88674920,13850,13850,13850,13850,0
|
|
20231011,132500,88674920,13850,13850,13850,13850,53
|
|
20231011,132400,87940870,13860,13860,13860,13860,0
|
|
20231011,132300,87940870,13860,13860,13860,13860,0
|
|
20231011,132200,87940870,13860,13860,13860,13860,0
|
|
20231011,132100,87940870,13860,13860,13860,13860,0
|
|
20231011,132000,87940870,13860,13860,13860,13860,3
|
|
20231011,131900,87899290,13850,13850,13850,13850,8
|
|
20231011,131800,87788490,13850,13850,13850,13850,2
|
|
20231011,131700,87760790,13850,13850,13850,13850,3
|
|
20231011,131600,87719240,13850,13850,13850,13850,10
|
|
20231011,131500,87580740,13840,13850,13850,13840,32
|
|
20231011,131400,87137550,13850,13850,13850,13850,8
|
|
20231011,131300,87026750,13850,13850,13850,13850,6
|
|
20231011,131200,86943650,13860,13860,13860,13860,2
|
|
20231011,131100,86915930,13860,13860,13860,13860,2
|
|
20231011,131000,86888210,13860,13860,13860,13860,18
|
|
20231011,130900,86638730,13870,13870,13870,13870,19
|
|
20231011,130800,86375200,13870,13870,13870,13870,2
|
|
20231011,130700,86347460,13870,13870,13870,13870,0
|
|
20231011,130600,86347460,13870,13870,13870,13870,2
|
|
20231011,130500,86319720,13870,13870,13870,13870,2
|
|
20231011,130400,86291980,13870,13870,13870,13870,0
|
|
20231011,130300,86291980,13870,13870,13870,13870,2
|
|
20231011,130200,86264240,13870,13870,13870,13870,2
|
|
20231011,130100,86236500,13870,13870,13870,13870,0
|
|
20231011,130000,86236500,13870,13870,13870,13870,2
|
|
20231011,125900,86208760,13870,13870,13870,13870,2
|
|
20231011,125800,86181020,13870,13870,13870,13870,0
|
|
20231011,125700,86181020,13870,13870,13870,13870,2
|
|
20231011,125600,86153280,13870,13870,13870,13870,2
|
|
20231011,125500,86125540,13870,13870,13870,13870,8
|
|
20231011,125400,86014580,13870,13870,13870,13870,2
|
|
20231011,125300,85986840,13870,13870,13870,13870,46
|
|
20231011,125200,85348820,13860,13860,13860,13860,0
|
|
20231011,125100,85348820,13860,13860,13860,13860,19
|
|
20231011,125000,85085480,13860,13860,13860,13860,1
|
|
20231011,124900,85071620,13860,13860,13860,13860,9
|
|
20231011,124800,84946880,13860,13860,13860,13860,2
|
|
20231011,124700,84919160,13860,13860,13860,13860,1
|
|
20231011,124600,84905300,13860,13860,13860,13860,1
|
|
20231011,124500,84891440,13860,13860,13860,13860,2
|
|
20231011,124400,84863720,13870,13870,13870,13870,1
|
|
20231011,124300,84849850,13870,13870,13870,13870,1
|
|
20231011,124200,84835980,13870,13870,13870,13870,2
|
|
20231011,124100,84808240,13870,13870,13870,13870,1
|
|
20231011,124000,84794370,13870,13830,13870,13830,81
|
|
20231011,123900,83672670,13820,13830,13830,13820,8
|
|
20231011,123800,83562100,13830,13830,13830,13830,1
|
|
20231011,123700,83548270,13830,13830,13830,13830,1
|
|
20231011,123600,83534440,13830,13830,13830,13830,3
|
|
20231011,123500,83492950,13820,13830,13830,13820,963
|
|
20231011,123400,70175280,13830,13830,13830,13830,1
|
|
20231011,123300,70161450,13830,13820,13830,13820,8
|
|
20231011,123200,70050880,13820,13820,13820,13820,0
|
|
20231011,123100,70050880,13820,13820,13820,13820,0
|
|
20231011,123000,70050880,13820,13820,13820,13820,0
|
|
20231011,122900,70050880,13820,13820,13820,13820,7
|
|
20231011,122800,69954140,13820,13820,13820,13820,7
|
|
20231011,122700,69857400,13830,13830,13830,13830,2
|
|
20231011,122600,69829740,13830,13830,13830,13830,1
|
|
20231011,122500,69815910,13830,13830,13830,13830,1
|
|
20231011,122400,69802080,13830,13830,13830,13830,2
|
|
20231011,122300,69774420,13830,13830,13830,13830,1
|
|
20231011,122200,69760590,13830,13830,13830,13830,1
|
|
20231011,122100,69746760,13830,13830,13830,13830,2
|
|
20231011,122000,69719100,13830,13830,13830,13830,2
|
|
20231011,121900,69691440,13830,13830,13830,13830,1
|
|
20231011,121800,69677610,13830,13830,13830,13830,749
|
|
20231011,121700,59318940,13840,13840,13840,13840,2
|
|
20231011,121600,59291260,13830,13830,13830,13830,0
|
|
20231011,121500,59291260,13830,13830,13830,13830,6
|
|
20231011,121400,59208280,13830,13830,13830,13830,2
|
|
20231011,121300,59180620,13830,13830,13830,13830,1
|
|
20231011,121200,59166790,13830,13830,13830,13830,1
|
|
20231011,121100,59152960,13830,13830,13830,13830,12
|
|
20231011,121000,58987000,13830,13830,13830,13830,40
|
|
20231011,120900,58433800,13840,13840,13840,13840,1
|
|
20231011,120800,58419960,13840,13840,13840,13840,2
|
|
20231011,120700,58392280,13840,13840,13840,13840,1
|
|
20231011,120600,58378440,13840,13840,13840,13840,1
|
|
20231011,120500,58364600,13840,13840,13840,13840,4
|
|
20231011,120400,58309240,13830,13830,13830,13830,0
|
|
20231011,120300,58309240,13830,13830,13830,13830,0
|
|
20231011,120200,58309240,13830,13820,13830,13820,28
|
|
20231011,120100,57922030,13820,13820,13820,13820,0
|
|
20231011,120000,57922030,13820,13820,13820,13820,3
|
|
20231011,115900,57880570,13820,13820,13820,13820,0
|
|
20231011,115800,57880570,13820,13820,13820,13820,3
|
|
20231011,115700,57839110,13820,13830,13830,13820,4
|
|
20231011,115600,57783820,13830,13830,13830,13830,42
|
|
20231011,115500,57202960,13830,13830,13830,13830,3
|
|
20231011,115400,57161470,13830,13830,13830,13830,0
|
|
20231011,115300,57161470,13830,13830,13830,13830,3
|
|
20231011,115200,57119980,13830,13830,13830,13830,103
|
|
20231011,115100,55695490,13830,13830,13830,13830,0
|
|
20231011,115000,55695490,13830,13840,13840,13830,8
|
|
20231011,114900,55584810,13840,13840,13840,13840,0
|
|
20231011,114800,55584810,13840,13840,13840,13840,4
|
|
20231011,114700,55529450,13840,13840,13840,13840,4
|
|
20231011,114600,55474090,13840,13850,13850,13840,8
|
|
20231011,114500,55363330,13850,13850,13850,13850,0
|
|
20231011,114400,55363330,13850,13850,13850,13850,0
|
|
20231011,114300,55363330,13850,13850,13850,13850,4
|
|
20231011,114200,55307930,13850,13850,13850,13850,0
|
|
20231011,114100,55307930,13850,13850,13850,13850,0
|
|
20231011,114000,55307930,13850,13850,13850,13850,0
|
|
20231011,113900,55307930,13850,13850,13850,13850,2
|
|
20231011,113800,55280230,13850,13840,13850,13840,14
|
|
20231011,113700,55086370,13850,13850,13850,13850,1
|
|
20231011,113600,55072520,13850,13850,13850,13850,9
|
|
20231011,113500,54947870,13860,13860,13860,13860,6
|
|
20231011,113400,54864710,13860,13860,13860,13860,0
|
|
20231011,113300,54864710,13860,13860,13860,13860,0
|
|
20231011,113200,54864710,13860,13860,13860,13860,10
|
|
20231011,113100,54726110,13860,13860,13860,13860,0
|
|
20231011,113000,54726110,13860,13860,13860,13860,0
|
|
20231011,112900,54726110,13860,13860,13860,13860,10
|
|
20231011,112800,54587510,13860,13860,13860,13860,1
|
|
20231011,112700,54573650,13860,13860,13860,13860,0
|
|
20231011,112600,54573650,13860,13860,13860,13860,0
|
|
20231011,112500,54573650,13860,13860,13860,13860,10
|
|
20231011,112400,54435050,13860,13860,13860,13860,0
|
|
20231011,112300,54435050,13860,13860,13860,13860,11
|
|
20231011,112200,54282590,13870,13870,13870,13870,1
|
|
20231011,112100,54268720,13870,13870,13870,13870,1
|
|
20231011,112000,54254850,13860,13860,13860,13860,10
|
|
20231011,111900,54116250,13860,13860,13860,13860,0
|
|
20231011,111800,54116250,13860,13860,13860,13860,0
|
|
20231011,111700,54116250,13860,13860,13860,13860,8
|
|
20231011,111600,54005370,13860,13860,13860,13860,1
|
|
20231011,111500,53991510,13860,13860,13860,13860,49
|
|
20231011,111400,53312370,13850,13850,13850,13850,0
|
|
20231011,111300,53312370,13850,13850,13850,13850,0
|
|
20231011,111200,53312370,13850,13840,13850,13840,10
|
|
20231011,111100,53173880,13840,13840,13840,13840,2
|
|
20231011,111000,53146200,13830,13820,13830,13820,120
|
|
20231011,110900,51487120,13820,13820,13820,13820,0
|
|
20231011,110800,51487120,13820,13820,13820,13820,0
|
|
20231011,110700,51487120,13820,13820,13820,13820,12
|
|
20231011,110600,51321280,13820,13820,13820,13820,0
|
|
20231011,110500,51321280,13820,13820,13820,13820,0
|
|
20231011,110400,51321280,13820,13820,13820,13820,0
|
|
20231011,110300,51321280,13820,13820,13820,13820,0
|
|
20231011,110200,51321280,13820,13820,13820,13820,54
|
|
20231011,110100,50575000,13820,13820,13820,13820,28
|
|
20231011,110000,50188040,13820,13830,13830,13820,232
|
|
20231011,105900,46981740,13830,13840,13840,13830,450
|
|
20231011,105800,40758230,13840,13840,13850,13840,33
|
|
20231011,105700,40301500,13850,13850,13850,13850,2
|
|
20231011,105600,40273800,13850,13850,13850,13850,0
|
|
20231011,105500,40273800,13850,13850,13850,13850,0
|
|
20231011,105400,40273800,13850,13850,13850,13850,0
|
|
20231011,105300,40273800,13850,13850,13850,13850,0
|
|
20231011,105200,40273800,13850,13850,13850,13850,0
|
|
20231011,105100,40273800,13850,13850,13850,13850,23
|
|
20231011,105000,39955250,13850,13850,13850,13850,3
|
|
20231011,104900,39913700,13840,13840,13840,13840,12
|
|
20231011,104800,39747620,13840,13850,13850,13840,323
|
|
20231011,104700,35276900,13860,13880,13880,13860,212
|
|
20231011,104600,32335800,13880,13880,13880,13880,0
|
|
20231011,104500,32335800,13880,13880,13880,13880,37
|
|
20231011,104400,31822240,13880,13880,13880,13880,0
|
|
20231011,104300,31822240,13880,13880,13880,13880,6
|
|
20231011,104200,31738960,13880,13880,13880,13880,0
|
|
20231011,104100,31738960,13880,13880,13880,13880,0
|
|
20231011,104000,31738960,13880,13880,13880,13880,0
|
|
20231011,103900,31738960,13880,13880,13880,13880,0
|
|
20231011,103800,31738960,13880,13880,13880,13880,48
|
|
20231011,103700,31072720,13930,13930,13930,13930,3
|
|
20231011,103600,31030930,13880,13920,13940,13880,1163
|
|
20231011,103500,14834600,13880,13880,13880,13880,0
|
|
20231011,103400,14834600,13880,13880,13880,13880,0
|
|
20231011,103300,14834600,13880,13880,13880,13880,0
|
|
20231011,103200,14834600,13880,13880,13880,13880,0
|
|
20231011,103100,14834600,13880,13890,13890,13880,15
|
|
20231011,103000,14626320,13880,13880,13880,13880,0
|
|
20231011,102900,14626320,13880,13880,13880,13880,7
|
|
20231011,102800,14529160,13890,13890,13890,13890,3
|
|
20231011,102700,14487490,13900,13900,13900,13900,0
|
|
20231011,102600,14487490,13900,13900,13900,13900,0
|
|
20231011,102500,14487490,13900,13900,13900,13900,6
|
|
20231011,102400,14404090,13890,13890,13890,13890,0
|
|
20231011,102300,14404090,13890,13890,13890,13890,0
|
|
20231011,102200,14404090,13890,13890,13890,13890,0
|
|
20231011,102100,14404090,13890,13890,13890,13890,0
|
|
20231011,102000,14404090,13890,13890,13890,13890,53
|
|
20231011,101900,13667920,13880,13880,13880,13880,0
|
|
20231011,101800,13667920,13880,13880,13880,13880,0
|
|
20231011,101700,13667920,13880,13880,13880,13880,0
|
|
20231011,101600,13667920,13880,13880,13880,13880,0
|
|
20231011,101500,13667920,13880,13880,13880,13880,0
|
|
20231011,101400,13667920,13880,13880,13880,13880,64
|
|
20231011,101300,12779600,13880,13880,13880,13880,0
|
|
20231011,101200,12779600,13880,13880,13880,13880,0
|
|
20231011,101100,12779600,13880,13880,13880,13880,0
|
|
20231011,101000,12779600,13880,13880,13880,13880,2
|
|
20231011,100900,12751840,13880,13880,13880,13880,0
|
|
20231011,100800,12751840,13880,13880,13880,13880,0
|
|
20231011,100700,12751840,13880,13880,13880,13880,9
|
|
20231011,100600,12626920,13870,13870,13870,13870,0
|
|
20231011,100500,12626920,13870,13870,13870,13870,19
|
|
20231011,100400,12363390,13870,13870,13870,13870,0
|
|
20231011,100300,12363390,13870,13870,13870,13870,0
|
|
20231011,100200,12363390,13870,13870,13870,13870,8
|
|
20231011,100100,12252430,13870,13870,13880,13870,7
|
|
20231011,100000,12155330,13880,13880,13880,13880,1
|
|
20231011,095900,12141450,13880,13880,13880,13880,0
|
|
20231011,095800,12141450,13880,13890,13890,13880,20
|
|
20231011,095700,11863840,13870,13880,13880,13870,158
|
|
20231011,095600,9672370,13870,13870,13870,13870,0
|
|
20231011,095500,9672370,13870,13880,13880,13840,16
|
|
20231011,095400,9450640,13880,13920,13930,13880,524
|
|
20231011,095300,2152960,13900,13900,13900,13900,1
|
|
20231011,095200,2139060,13900,13900,13900,13900,0
|
|
20231011,095100,2139060,13900,13900,13900,13900,1
|
|
20231011,095000,2125160,13900,13900,13900,13900,0
|
|
20231011,094900,2125160,13900,13900,13900,13900,5
|
|
20231011,094800,2055660,13920,13920,13920,13920,0
|
|
20231011,094700,2055660,13920,13920,13920,13920,0
|
|
20231011,094600,2055660,13920,13920,13920,13920,1
|
|
20231011,094500,2041740,13920,13920,13920,13920,0
|
|
20231011,094400,2041740,13920,13920,13920,13920,1
|
|
20231011,094300,2027820,13920,13920,13920,13920,0
|
|
20231011,094200,2027820,13920,13920,13920,13920,1
|
|
20231011,094100,2013900,13920,13920,13920,13920,0
|
|
20231011,094000,2013900,13920,13920,13920,13920,1
|
|
20231011,093900,1999980,13930,13930,13930,13930,0
|
|
20231011,093800,1999980,13930,13930,13930,13930,1
|
|
20231011,093700,1986050,13930,13930,13930,13930,0
|
|
20231011,093600,1986050,13930,13930,13930,13930,1
|
|
20231011,093500,1972120,13930,13930,13930,13930,0
|
|
20231011,093400,1972120,13930,13930,13930,13930,1
|
|
20231011,093300,1958190,13930,13930,13930,13930,1
|
|
20231011,093200,1944260,13930,13930,13930,13930,1
|
|
20231011,093100,1930330,13930,13930,13930,13930,0
|
|
20231011,093000,1930330,13930,13900,13930,13900,3
|
|
20231011,092900,1888570,13930,13930,13930,13930,0
|
|
20231011,092800,1888570,13930,13930,13930,13930,0
|
|
20231011,092700,1888570,13930,13930,13930,13930,1
|
|
20231011,092600,1874640,13930,13930,13930,13930,0
|
|
20231011,092500,1874640,13930,13890,13930,13890,31
|
|
20231011,092400,1442850,13900,13900,13900,13900,0
|
|
20231011,092300,1442850,13900,13900,13900,13900,1
|
|
20231011,092200,1428950,13900,13900,13900,13900,0
|
|
20231011,092100,1428950,13900,13900,13900,13900,2
|
|
20231011,092000,1401150,13930,13930,13930,13930,0
|
|
20231011,091900,1401150,13930,13930,13930,13930,1
|
|
20231011,091800,1387220,13930,13930,13930,13930,15
|
|
20231011,091700,1178270,13930,13940,13940,13930,2
|
|
20231011,091600,1150400,13950,13950,13950,13950,0
|
|
20231011,091500,1150400,13950,13950,13950,13950,1
|
|
20231011,091400,1136450,13920,13920,13920,13920,1
|
|
20231011,091300,1122530,13950,13950,13950,13950,1
|
|
20231011,091200,1108580,13950,13950,13950,13950,0
|
|
20231011,091100,1108580,13950,13950,13950,13950,1
|
|
20231011,091000,1094630,13820,13820,13820,13820,40
|
|
20231011,090900,541830,13970,13970,13970,13970,10
|
|
20231011,090800,402130,13970,13970,13970,13970,0
|
|
20231011,090700,402130,13970,13970,13970,13970,1
|
|
20231011,090600,388160,13990,13990,13990,13990,0
|
|
20231011,090500,388160,13990,13990,13990,13990,0
|
|
20231011,090400,388160,13990,13990,13990,13990,0
|
|
20231011,090300,388160,13990,13990,13990,13990,1
|
|
20231011,090200,374170,14000,13850,14000,13850,17
|
|
20231011,090100,138250,13800,13800,13800,13800,0
|
|
20231011,090000,138250,13800,13850,13850,13800,10
|