652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,194900,121975340,13870,13870,13870,13870,9
|
|
20231012,194800,121975340,13870,13870,13870,13870,0
|
|
20231012,194700,121975340,13870,13870,13870,13870,0
|
|
20231012,194600,121975340,13870,13870,13870,13870,0
|
|
20231012,194500,121975340,13870,13870,13870,13870,0
|
|
20231012,194400,121975340,13870,13870,13870,13870,0
|
|
20231012,194300,121975340,13870,13870,13870,13870,0
|
|
20231012,194200,121975340,13870,13870,13870,13870,0
|
|
20231012,194100,121975340,13870,13870,13870,13870,0
|
|
20231012,194000,121975340,13870,13870,13870,13870,0
|
|
20231012,193900,121975340,13870,13870,13870,13870,0
|
|
20231012,193800,121975340,13870,13870,13870,13870,0
|
|
20231012,193700,121975340,13870,13870,13870,13870,0
|
|
20231012,193600,121975340,13870,13870,13870,13870,0
|
|
20231012,193500,121975340,13870,13870,13870,13870,0
|
|
20231012,193400,121975340,13870,13870,13870,13870,0
|
|
20231012,193300,121975340,13870,13870,13870,13870,0
|
|
20231012,193200,121975340,13870,13870,13870,13870,0
|
|
20231012,193100,121975340,13870,13870,13870,13870,0
|
|
20231012,193000,121975340,13870,13870,13870,13870,0
|
|
20231012,192900,121975340,13870,13870,13870,13870,0
|
|
20231012,192800,121975340,13870,13870,13870,13870,0
|
|
20231012,192700,121975340,13870,13870,13870,13870,0
|
|
20231012,192600,121975340,13870,13870,13870,13870,0
|
|
20231012,192500,121975340,13870,13870,13870,13870,0
|
|
20231012,192400,121975340,13870,13870,13870,13870,0
|
|
20231012,192300,121975340,13870,13870,13870,13870,0
|
|
20231012,192200,121975340,13870,13870,13870,13870,0
|
|
20231012,192100,121975340,13870,13870,13870,13870,0
|
|
20231012,192000,121975340,13870,13870,13870,13870,0
|
|
20231012,191900,121975340,13870,13870,13870,13870,9
|
|
20231012,191800,121975340,13870,13870,13870,13870,0
|
|
20231012,191700,121975340,13870,13870,13870,13870,0
|
|
20231012,191600,121975340,13870,13870,13870,13870,0
|
|
20231012,191500,121975340,13870,13870,13870,13870,0
|
|
20231012,191400,121975340,13870,13870,13870,13870,0
|
|
20231012,191300,121975340,13870,13870,13870,13870,0
|
|
20231012,191200,121975340,13870,13870,13870,13870,0
|
|
20231012,191100,121975340,13870,13870,13870,13870,0
|
|
20231012,191000,121975340,13870,13870,13870,13870,0
|
|
20231012,190900,121975340,13870,13870,13870,13870,0
|
|
20231012,190800,121975340,13870,13870,13870,13870,0
|
|
20231012,190700,121975340,13870,13870,13870,13870,0
|
|
20231012,190600,121975340,13870,13870,13870,13870,0
|
|
20231012,190500,121975340,13870,13870,13870,13870,0
|
|
20231012,190400,121975340,13870,13870,13870,13870,0
|
|
20231012,190300,121975340,13870,13870,13870,13870,0
|
|
20231012,190200,121975340,13870,13870,13870,13870,0
|
|
20231012,190100,121975340,13870,13870,13870,13870,0
|
|
20231012,190000,121975340,13870,13870,13870,13870,0
|
|
20231012,185900,121975340,13870,13870,13870,13870,0
|
|
20231012,185800,121975340,13870,13870,13870,13870,0
|
|
20231012,185700,121975340,13870,13870,13870,13870,0
|
|
20231012,185600,121975340,13870,13870,13870,13870,0
|
|
20231012,185500,121975340,13870,13870,13870,13870,0
|
|
20231012,185400,121975340,13870,13870,13870,13870,0
|
|
20231012,185300,121975340,13870,13870,13870,13870,0
|
|
20231012,185200,121975340,13870,13870,13870,13870,0
|
|
20231012,185100,121975340,13870,13870,13870,13870,0
|
|
20231012,185000,121975340,13870,13870,13870,13870,0
|
|
20231012,184900,121975340,13870,13870,13870,13870,9
|
|
20231012,184800,121975340,13870,13870,13870,13870,0
|
|
20231012,184700,121975340,13870,13870,13870,13870,0
|
|
20231012,184600,121975340,13870,13870,13870,13870,0
|
|
20231012,184500,121975340,13870,13870,13870,13870,0
|
|
20231012,184400,121975340,13870,13870,13870,13870,0
|
|
20231012,184300,121975340,13870,13870,13870,13870,0
|
|
20231012,184200,121975340,13870,13870,13870,13870,0
|
|
20231012,184100,121975340,13870,13870,13870,13870,0
|
|
20231012,184000,121975340,13870,13870,13870,13870,0
|
|
20231012,183900,121975340,13870,13870,13870,13870,0
|
|
20231012,183800,121975340,13870,13870,13870,13870,0
|
|
20231012,183700,121975340,13870,13870,13870,13870,0
|
|
20231012,183600,121975340,13870,13870,13870,13870,0
|
|
20231012,183500,121975340,13870,13870,13870,13870,0
|
|
20231012,183400,121975340,13870,13870,13870,13870,0
|
|
20231012,183300,121975340,13870,13870,13870,13870,0
|
|
20231012,183200,121975340,13870,13870,13870,13870,0
|
|
20231012,183100,121975340,13870,13870,13870,13870,0
|
|
20231012,183000,121975340,13870,13870,13870,13870,0
|
|
20231012,182900,121975340,13870,13870,13870,13870,0
|
|
20231012,182800,121975340,13870,13870,13870,13870,0
|
|
20231012,182700,121975340,13870,13870,13870,13870,0
|
|
20231012,182600,121975340,13870,13870,13870,13870,0
|
|
20231012,182500,121975340,13870,13870,13870,13870,0
|
|
20231012,182400,121975340,13870,13870,13870,13870,0
|
|
20231012,182300,121975340,13870,13870,13870,13870,0
|
|
20231012,182200,121975340,13870,13870,13870,13870,0
|
|
20231012,182100,121975340,13870,13870,13870,13870,0
|
|
20231012,182000,121975340,13870,13870,13870,13870,0
|
|
20231012,181900,121975340,13870,13870,13870,13870,9
|
|
20231012,181800,121975340,13870,13870,13870,13870,0
|
|
20231012,181700,121975340,13870,13870,13870,13870,0
|
|
20231012,181600,121975340,13870,13870,13870,13870,0
|
|
20231012,181500,121975340,13870,13870,13870,13870,0
|
|
20231012,181400,121975340,13870,13870,13870,13870,0
|
|
20231012,181300,121975340,13870,13870,13870,13870,0
|
|
20231012,181200,121975340,13870,13870,13870,13870,0
|
|
20231012,181100,121975340,13870,13870,13870,13870,0
|
|
20231012,181000,121975340,13870,13870,13870,13870,0
|
|
20231012,180900,121975340,13870,13870,13870,13870,0
|
|
20231012,180800,121975340,13870,13870,13870,13870,0
|
|
20231012,180700,121975340,13870,13870,13870,13870,0
|
|
20231012,180600,121975340,13870,13870,13870,13870,0
|
|
20231012,180500,121975340,13870,13870,13870,13870,0
|
|
20231012,180400,121975340,13870,13870,13870,13870,0
|
|
20231012,180300,121975340,13870,13870,13870,13870,0
|
|
20231012,180200,121975340,13870,13870,13870,13870,0
|
|
20231012,180100,121975340,13870,13870,13870,13870,0
|
|
20231012,180000,121975340,13870,13870,13870,13870,0
|
|
20231012,175900,121975340,13870,13870,13870,13870,0
|
|
20231012,175800,121975340,13870,13870,13870,13870,0
|
|
20231012,175700,121975340,13870,13870,13870,13870,0
|
|
20231012,175600,121975340,13870,13870,13870,13870,0
|
|
20231012,175500,121975340,13870,13870,13870,13870,0
|
|
20231012,175400,121975340,13870,13870,13870,13870,0
|
|
20231012,175300,121975340,13870,13870,13870,13870,0
|
|
20231012,175200,121975340,13870,13870,13870,13870,0
|
|
20231012,175100,121975340,13870,13870,13870,13870,0
|
|
20231012,175000,121975340,13870,13870,13870,13870,0
|
|
20231012,174900,121975340,13870,13870,13870,13870,9
|
|
20231012,174800,121975340,13870,13870,13870,13870,0
|
|
20231012,174700,121975340,13870,13870,13870,13870,0
|
|
20231012,174600,121975340,13870,13870,13870,13870,0
|
|
20231012,174500,121975340,13870,13870,13870,13870,0
|
|
20231012,174400,121975340,13870,13870,13870,13870,0
|
|
20231012,174300,121975340,13870,13870,13870,13870,0
|
|
20231012,174200,121975340,13870,13870,13870,13870,0
|
|
20231012,174100,121975340,13870,13870,13870,13870,0
|
|
20231012,174000,121975340,13870,13870,13870,13870,0
|
|
20231012,173900,121975340,13870,13870,13870,13870,0
|
|
20231012,173800,121975340,13870,13870,13870,13870,0
|
|
20231012,173700,121975340,13870,13870,13870,13870,0
|
|
20231012,173600,121975340,13870,13870,13870,13870,0
|
|
20231012,173500,121975340,13870,13870,13870,13870,0
|
|
20231012,173400,121975340,13870,13870,13870,13870,0
|
|
20231012,173300,121975340,13870,13870,13870,13870,0
|
|
20231012,173200,121975340,13870,13870,13870,13870,0
|
|
20231012,173100,121975340,13870,13870,13870,13870,0
|
|
20231012,173000,121975340,13870,13870,13870,13870,0
|
|
20231012,172900,121975340,13870,13870,13870,13870,0
|
|
20231012,172800,121975340,13870,13870,13870,13870,0
|
|
20231012,172700,121975340,13870,13870,13870,13870,0
|
|
20231012,172600,121975340,13870,13870,13870,13870,0
|
|
20231012,172500,121975340,13870,13870,13870,13870,0
|
|
20231012,172400,121975340,13870,13870,13870,13870,0
|
|
20231012,172300,121975340,13870,13870,13870,13870,0
|
|
20231012,172200,121975340,13870,13870,13870,13870,0
|
|
20231012,172100,121975340,13870,13870,13870,13870,0
|
|
20231012,172000,121975340,13870,13870,13870,13870,0
|
|
20231012,171900,121975340,13870,13870,13870,13870,9
|
|
20231012,171800,121975340,13870,13870,13870,13870,0
|
|
20231012,171700,121975340,13870,13870,13870,13870,0
|
|
20231012,171600,121975340,13870,13870,13870,13870,0
|
|
20231012,171500,121975340,13870,13870,13870,13870,0
|
|
20231012,171400,121975340,13870,13870,13870,13870,0
|
|
20231012,171300,121975340,13870,13870,13870,13870,0
|
|
20231012,171200,121975340,13870,13870,13870,13870,0
|
|
20231012,171100,121975340,13870,13870,13870,13870,0
|
|
20231012,171000,121975340,13870,13870,13870,13870,0
|
|
20231012,170900,121975340,13870,13870,13870,13870,0
|
|
20231012,170800,121975340,13870,13870,13870,13870,0
|
|
20231012,170700,121975340,13870,13870,13870,13870,0
|
|
20231012,170600,121975340,13870,13870,13870,13870,0
|
|
20231012,170500,121975340,13870,13870,13870,13870,0
|
|
20231012,170400,121975340,13870,13870,13870,13870,0
|
|
20231012,170300,121975340,13870,13870,13870,13870,0
|
|
20231012,170200,121975340,13870,13870,13870,13870,0
|
|
20231012,170100,121975340,13870,13870,13870,13870,0
|
|
20231012,170000,121975340,13870,13870,13870,13870,0
|
|
20231012,165900,121975340,13870,13870,13870,13870,0
|
|
20231012,165800,121975340,13870,13870,13870,13870,0
|
|
20231012,165700,121975340,13870,13870,13870,13870,0
|
|
20231012,165600,121975340,13870,13870,13870,13870,0
|
|
20231012,165500,121975340,13870,13870,13870,13870,0
|
|
20231012,165400,121975340,13870,13870,13870,13870,0
|
|
20231012,165300,121975340,13870,13870,13870,13870,0
|
|
20231012,165200,121975340,13870,13870,13870,13870,0
|
|
20231012,165100,121975340,13870,13870,13870,13870,0
|
|
20231012,165000,121975340,13870,13870,13870,13870,0
|
|
20231012,164900,121975340,13870,13870,13870,13870,9
|
|
20231012,164800,121975340,13870,13870,13870,13870,0
|
|
20231012,164700,121975340,13870,13870,13870,13870,0
|
|
20231012,164600,121975340,13870,13870,13870,13870,0
|
|
20231012,164500,121975340,13870,13870,13870,13870,0
|
|
20231012,164400,121975340,13870,13870,13870,13870,0
|
|
20231012,164300,121975340,13870,13870,13870,13870,0
|
|
20231012,164200,121975340,13870,13870,13870,13870,0
|
|
20231012,164100,121975340,13870,13870,13870,13870,0
|
|
20231012,164000,121975340,13870,13870,13870,13870,0
|
|
20231012,163900,121975340,13870,13870,13870,13870,0
|
|
20231012,163800,121975340,13870,13870,13870,13870,0
|
|
20231012,163700,121975340,13870,13870,13870,13870,0
|
|
20231012,163600,121975340,13870,13870,13870,13870,0
|
|
20231012,163500,121975340,13870,13870,13870,13870,0
|
|
20231012,163400,121975340,13870,13870,13870,13870,0
|
|
20231012,163300,121975340,13870,13870,13870,13870,0
|
|
20231012,163200,121975340,13870,13870,13870,13870,0
|
|
20231012,163100,121975340,13870,13870,13870,13870,0
|
|
20231012,163000,121975340,13870,13870,13870,13870,0
|
|
20231012,162900,121975340,13870,13870,13870,13870,0
|
|
20231012,162800,121975340,13870,13870,13870,13870,0
|
|
20231012,162700,121975340,13870,13870,13870,13870,0
|
|
20231012,162600,121975340,13870,13870,13870,13870,0
|
|
20231012,162500,121975340,13870,13870,13870,13870,0
|
|
20231012,162400,121975340,13870,13870,13870,13870,0
|
|
20231012,162300,121975340,13870,13870,13870,13870,0
|
|
20231012,162200,121975340,13870,13870,13870,13870,0
|
|
20231012,162100,121975340,13870,13870,13870,13870,0
|
|
20231012,162000,121975340,13870,13870,13870,13870,0
|
|
20231012,161900,121975340,13870,13870,13870,13870,9
|
|
20231012,161800,121975340,13870,13870,13870,13870,0
|
|
20231012,161700,121975340,13870,13870,13870,13870,0
|
|
20231012,161600,121975340,13870,13870,13870,13870,0
|
|
20231012,161500,121975340,13870,13870,13870,13870,0
|
|
20231012,161400,121975340,13870,13870,13870,13870,0
|
|
20231012,161300,121975340,13870,13870,13870,13870,0
|
|
20231012,161200,121975340,13870,13870,13870,13870,0
|
|
20231012,161100,121975340,13870,13870,13870,13870,0
|
|
20231012,161000,121975340,13870,13870,13870,13870,0
|
|
20231012,160900,121975340,13870,13870,13870,13870,0
|
|
20231012,160800,121975340,13870,13870,13870,13870,0
|
|
20231012,160700,121975340,13870,13870,13870,13870,0
|
|
20231012,160600,121975340,13870,13870,13870,13870,0
|
|
20231012,160500,121975340,13870,13870,13870,13870,0
|
|
20231012,160400,121975340,13870,13870,13870,13870,0
|
|
20231012,160300,121975340,13870,13870,13870,13870,0
|
|
20231012,160200,121975340,13870,13870,13870,13870,0
|
|
20231012,160100,121975340,13870,13870,13870,13870,0
|
|
20231012,160000,121975340,13870,13870,13870,13870,0
|
|
20231012,155900,121975340,13870,13870,13870,13870,0
|
|
20231012,155800,121975340,13870,13870,13870,13870,0
|
|
20231012,155700,121975340,13870,13870,13870,13870,0
|
|
20231012,155600,121975340,13870,13870,13870,13870,0
|
|
20231012,155500,121975340,13870,13870,13870,13870,0
|
|
20231012,155400,121975340,13870,13870,13870,13870,0
|
|
20231012,155300,121975340,13870,13870,13870,13870,0
|
|
20231012,155200,121975340,13870,13870,13870,13870,0
|
|
20231012,155100,121975340,13870,13870,13870,13870,0
|
|
20231012,155000,121975340,13870,13870,13870,13870,0
|
|
20231012,154900,121975340,13870,13870,13870,13870,9
|
|
20231012,154800,121975340,13870,13870,13870,13870,0
|
|
20231012,154700,121975340,13870,13870,13870,13870,0
|
|
20231012,154600,121975340,13870,13870,13870,13870,0
|
|
20231012,154500,121975340,13870,13870,13870,13870,0
|
|
20231012,154400,121975340,13870,13870,13870,13870,0
|
|
20231012,154300,121975340,13870,13870,13870,13870,0
|
|
20231012,154200,121975340,13870,13870,13870,13870,0
|
|
20231012,154100,121975340,13870,13870,13870,13870,0
|
|
20231012,154000,121975340,13870,13870,13870,13870,0
|
|
20231012,153900,121975340,13870,13870,13870,13870,0
|
|
20231012,153800,121975340,13870,13870,13870,13870,0
|
|
20231012,153700,121975340,13870,13870,13870,13870,0
|
|
20231012,153600,121975340,13870,13870,13870,13870,0
|
|
20231012,153500,121975340,13870,13870,13870,13870,0
|
|
20231012,153400,121975340,13870,13870,13870,13870,0
|
|
20231012,153300,121975340,13870,13870,13870,13870,0
|
|
20231012,153200,121975340,13870,13870,13870,13870,0
|
|
20231012,153100,121975340,13870,13870,13870,13870,0
|
|
20231012,153000,121975340,13870,13870,13870,13870,9
|
|
20231012,152900,121850510,13860,13860,13860,13860,0
|
|
20231012,152800,121850510,13860,13860,13860,13860,0
|
|
20231012,152700,121850510,13860,13860,13860,13860,0
|
|
20231012,152600,121850510,13860,13860,13860,13860,0
|
|
20231012,152500,121850510,13860,13860,13860,13860,0
|
|
20231012,152400,121850510,13860,13860,13860,13860,0
|
|
20231012,152300,121850510,13860,13860,13860,13860,0
|
|
20231012,152200,121850510,13860,13860,13860,13860,0
|
|
20231012,152100,121850510,13860,13860,13860,13860,0
|
|
20231012,152000,121850510,13860,13860,13860,13860,0
|
|
20231012,151900,121850510,13860,13860,13860,13860,1
|
|
20231012,151800,121836650,13880,13880,13880,13880,1
|
|
20231012,151700,121822770,13860,13860,13860,13860,0
|
|
20231012,151600,121822770,13860,13860,13860,13860,3
|
|
20231012,151500,121781190,13880,13880,13880,13860,12
|
|
20231012,151400,121614750,13850,13850,13850,13850,2
|
|
20231012,151300,121587050,13850,13880,13880,13850,3
|
|
20231012,151200,121545470,13850,13850,13850,13850,3
|
|
20231012,151100,121503920,13850,13850,13850,13850,7
|
|
20231012,151000,121406970,13850,13850,13850,13850,0
|
|
20231012,150900,121406970,13850,13850,13850,13850,2
|
|
20231012,150800,121379270,13850,13880,13880,13850,4
|
|
20231012,150700,121323810,13850,13860,13860,13850,216
|
|
20231012,150600,118330400,13850,13850,13850,13850,3
|
|
20231012,150500,118288850,13840,13840,13840,13840,6
|
|
20231012,150400,118205810,13840,13840,13840,13840,2
|
|
20231012,150300,118178130,13840,13840,13840,13840,0
|
|
20231012,150200,118178130,13840,13840,13840,13840,2
|
|
20231012,150100,118150450,13840,13840,13840,13840,2
|
|
20231012,150000,118122770,13840,13840,13840,13840,2
|
|
20231012,145900,118095090,13840,13840,13840,13840,2
|
|
20231012,145800,118067410,13840,13840,13840,13840,2
|
|
20231012,145700,118039730,13880,13840,13880,13840,4
|
|
20231012,145600,117984290,13840,13840,13840,13840,0
|
|
20231012,145500,117984290,13840,13840,13840,13840,3
|
|
20231012,145400,117942770,13840,13840,13840,13840,7
|
|
20231012,145300,117845890,13880,13840,13880,13840,4
|
|
20231012,145200,117790450,13880,13840,13880,13840,4
|
|
20231012,145100,117735010,13880,13840,13880,13840,4
|
|
20231012,145000,117679570,13880,13840,13880,13840,4
|
|
20231012,144900,117624130,13880,13880,13880,13880,1
|
|
20231012,144800,117610250,13840,13840,13840,13840,2
|
|
20231012,144700,117582570,13840,13840,13840,13840,2
|
|
20231012,144600,117554890,13840,13840,13840,13840,2
|
|
20231012,144500,117527210,13880,13880,13880,13880,0
|
|
20231012,144400,117527210,13880,13880,13880,13880,0
|
|
20231012,144300,117527210,13880,13880,13880,13880,0
|
|
20231012,144200,117527210,13880,13880,13880,13880,0
|
|
20231012,144100,117527210,13880,13880,13880,13880,0
|
|
20231012,144000,117527210,13880,13880,13880,13880,0
|
|
20231012,143900,117527210,13880,13880,13880,13880,0
|
|
20231012,143800,117527210,13880,13880,13880,13880,0
|
|
20231012,143700,117527210,13880,13880,13880,13880,8
|
|
20231012,143600,117416170,13830,13830,13830,13830,0
|
|
20231012,143500,117416170,13830,13860,13880,13830,134
|
|
20231012,143400,115559120,13860,13860,13860,13860,0
|
|
20231012,143300,115559120,13860,13860,13860,13860,0
|
|
20231012,143200,115559120,13860,13860,13860,13860,0
|
|
20231012,143100,115559120,13860,13860,13860,13860,0
|
|
20231012,143000,115559120,13860,13850,13860,13840,118
|
|
20231012,142900,113924860,13840,13850,13850,13840,6
|
|
20231012,142800,113841770,13840,13850,13850,13840,4
|
|
20231012,142700,113786380,13850,13850,13850,13850,2
|
|
20231012,142600,113758680,13850,13850,13850,13840,3
|
|
20231012,142500,113717140,13850,13850,13850,13850,2
|
|
20231012,142400,113689440,13850,13850,13850,13840,74
|
|
20231012,142300,112664680,13850,13840,13850,13840,9
|
|
20231012,142200,112540080,13840,13850,13860,13840,28
|
|
20231012,142100,112152300,13860,13860,13860,13860,3
|
|
20231012,142000,112110720,13860,13860,13860,13860,2
|
|
20231012,141900,112083000,13860,13850,13860,13850,6
|
|
20231012,141800,111999890,13850,13860,13860,13850,3
|
|
20231012,141700,111958320,13860,13860,13860,13860,2
|
|
20231012,141600,111930600,13840,13850,13850,13840,34
|
|
20231012,141500,111459770,13840,13850,13850,13840,5
|
|
20231012,141400,111390550,13850,13850,13850,13840,32
|
|
20231012,141300,110947400,13840,13850,13850,13840,5
|
|
20231012,141200,110878180,13840,13850,13850,13840,5
|
|
20231012,141100,110808960,13840,13850,13850,13840,11
|
|
20231012,141000,110656650,13850,13850,13850,13840,8
|
|
20231012,140900,110545890,13840,13850,13850,13840,5
|
|
20231012,140800,110476670,13850,13850,13850,13850,2
|
|
20231012,140700,110448970,13830,13840,13840,13830,6
|
|
20231012,140600,110365940,13840,13840,13840,13840,2
|
|
20231012,140500,110338260,13830,13850,13850,13830,5
|
|
20231012,140400,110269070,13850,13850,13850,13840,8
|
|
20231012,140300,110158310,13830,13850,13850,13830,5
|
|
20231012,140200,110089100,13850,13850,13850,13850,2
|
|
20231012,140100,110061400,13840,13850,13850,13840,6
|
|
20231012,140000,109978340,13840,13850,13850,13840,5
|
|
20231012,135900,109909120,13840,13850,13850,13840,6
|
|
20231012,135800,109826060,13830,13830,13830,13830,3
|
|
20231012,135700,109784570,13840,13840,13840,13830,5
|
|
20231012,135600,109715380,13840,13840,13840,13840,2
|
|
20231012,135500,109687700,13840,13850,13850,13840,4
|
|
20231012,135400,109632320,13830,13830,13840,13830,378
|
|
20231012,135300,104400980,13840,13830,13840,13830,4
|
|
20231012,135200,104345640,13830,13830,13840,13830,6
|
|
20231012,135100,104262640,13840,13840,13840,13830,7
|
|
20231012,135000,104165790,13830,13840,13840,13830,7
|
|
20231012,134900,104068950,13830,13840,13840,13830,4
|
|
20231012,134800,104013610,13830,13830,13840,13830,10
|
|
20231012,134700,103875290,13840,13830,13840,13830,3
|
|
20231012,134600,103833790,13840,13830,13840,13830,4
|
|
20231012,134500,103778450,13840,13840,13840,13830,7
|
|
20231012,134400,103681600,13830,13840,13840,13830,7
|
|
20231012,134300,103584770,13830,13840,13840,13830,4
|
|
20231012,134200,103529430,13830,13830,13840,13830,7
|
|
20231012,134100,103432600,13830,13820,13830,13820,4
|
|
20231012,134000,103377300,13830,13830,13840,13820,599
|
|
20231012,133900,95098270,13840,13830,13840,13830,5
|
|
20231012,133800,95029100,13840,13870,13870,13830,765
|
|
20231012,133700,84440440,13850,13850,13850,13850,0
|
|
20231012,133600,84440440,13850,13860,13860,13850,9
|
|
20231012,133500,84315750,13850,13850,13850,13850,12
|
|
20231012,133400,84149550,13850,13860,13860,13850,6
|
|
20231012,133300,84066410,13850,13850,13850,13850,3
|
|
20231012,133200,84024860,13860,13860,13860,13850,6
|
|
20231012,133100,83941720,13850,13860,13860,13850,13
|
|
20231012,133000,83761650,13850,13870,13880,13850,125
|
|
20231012,132900,82029190,13870,13870,13870,13870,4
|
|
20231012,132800,81973710,13870,13870,13870,13870,0
|
|
20231012,132700,81973710,13870,13870,13870,13870,4
|
|
20231012,132600,81918230,13880,13880,13880,13880,3
|
|
20231012,132500,81876590,13860,13870,13870,13860,7
|
|
20231012,132400,81779530,13890,13890,13890,13890,0
|
|
20231012,132300,81779530,13890,13870,13890,13870,5
|
|
20231012,132200,81710140,13880,13870,13880,13870,3
|
|
20231012,132100,81668520,13870,13870,13870,13870,6
|
|
20231012,132000,81585300,13860,13870,13870,13860,17
|
|
20231012,131900,81349610,13860,13870,13870,13860,5
|
|
20231012,131800,81280270,13860,13870,13870,13860,7
|
|
20231012,131700,81183230,13870,13870,13870,13870,3
|
|
20231012,131600,81141620,13870,13870,13870,13870,2
|
|
20231012,131500,81113880,13860,13870,13870,13860,11
|
|
20231012,131400,80961400,13870,13870,13870,13870,3
|
|
20231012,131300,80919790,13860,13870,13870,13860,9
|
|
20231012,131200,80795010,13880,13870,13880,13870,57
|
|
20231012,131100,80004410,13860,13870,13870,13860,5
|
|
20231012,131000,79935090,13860,13860,13870,13860,13
|
|
20231012,130900,79754890,13860,13870,13870,13860,4
|
|
20231012,130800,79699430,13860,13870,13870,13860,4
|
|
20231012,130700,79643980,13860,13860,13870,13860,10
|
|
20231012,130600,79505370,13860,13860,13860,13860,2
|
|
20231012,130500,79477650,13860,13850,13860,13850,14
|
|
20231012,130400,79283700,13870,13870,13870,13870,1
|
|
20231012,130300,79269830,13860,13860,13860,13860,3
|
|
20231012,130200,79228250,13850,13870,13870,13850,14
|
|
20231012,130100,79034250,13870,13870,13870,13870,0
|
|
20231012,130000,79034250,13870,13870,13870,13870,0
|
|
20231012,125900,79034250,13870,13870,13870,13870,4
|
|
20231012,125800,78978770,13870,13870,13870,13870,1
|
|
20231012,125700,78964900,13860,13870,13870,13850,17
|
|
20231012,125600,78729370,13850,13850,13850,13850,0
|
|
20231012,125500,78729370,13850,13850,13850,13850,0
|
|
20231012,125400,78729370,13850,13850,13850,13850,0
|
|
20231012,125300,78729370,13850,13850,13850,13850,0
|
|
20231012,125200,78729370,13850,13870,13870,13850,11
|
|
20231012,125100,78577000,13850,13850,13850,13850,0
|
|
20231012,125000,78577000,13850,13850,13850,13850,0
|
|
20231012,124900,78577000,13850,13850,13850,13850,8
|
|
20231012,124800,78466200,13870,13870,13870,13870,0
|
|
20231012,124700,78466200,13870,13870,13870,13850,19
|
|
20231012,124600,78202990,13870,13870,13870,13870,4
|
|
20231012,124500,78147510,13870,13850,13870,13850,53
|
|
20231012,124400,77413360,13850,13850,13850,13850,0
|
|
20231012,124300,77413360,13850,13850,13850,13850,9
|
|
20231012,124200,77288710,13850,13850,13850,13850,0
|
|
20231012,124100,77288710,13850,13860,13860,13850,469
|
|
20231012,124000,70789060,13860,13860,13860,13860,36
|
|
20231012,123900,70290100,13870,13870,13870,13870,1
|
|
20231012,123800,70276230,13860,13850,13860,13850,15
|
|
20231012,123700,70068420,13850,13850,13850,13850,0
|
|
20231012,123600,70068420,13850,13850,13850,13850,9
|
|
20231012,123500,69943770,13870,13870,13870,13870,1
|
|
20231012,123400,69929900,13850,13850,13850,13850,0
|
|
20231012,123300,69929900,13850,13850,13850,13850,0
|
|
20231012,123200,69929900,13850,13850,13850,13850,78
|
|
20231012,123100,68849600,13860,13860,13860,13860,9
|
|
20231012,123000,68724860,13860,13860,13860,13860,1
|
|
20231012,122900,68711000,13850,13850,13850,13850,1
|
|
20231012,122800,68697150,13850,13850,13850,13850,0
|
|
20231012,122700,68697150,13850,13850,13850,13850,0
|
|
20231012,122600,68697150,13850,13850,13850,13850,0
|
|
20231012,122500,68697150,13850,13850,13850,13850,0
|
|
20231012,122400,68697150,13850,13850,13850,13850,5
|
|
20231012,122300,68627900,13850,13850,13850,13850,9
|
|
20231012,122200,68503250,13850,13840,13850,13840,17
|
|
20231012,122100,68267870,13860,13860,13860,13860,0
|
|
20231012,122000,68267870,13860,13860,13860,13860,0
|
|
20231012,121900,68267870,13860,13850,13860,13850,11
|
|
20231012,121800,68115510,13840,13840,13840,13840,7
|
|
20231012,121700,68018630,13840,13840,13840,13840,0
|
|
20231012,121600,68018630,13840,13840,13840,13840,199
|
|
20231012,121500,65264470,13840,13850,13850,13840,264
|
|
20231012,121400,61608370,13850,13850,13850,13850,9
|
|
20231012,121300,61483720,13850,13850,13850,13850,0
|
|
20231012,121200,61483720,13850,13850,13850,13850,0
|
|
20231012,121100,61483720,13850,13850,13850,13850,10
|
|
20231012,121000,61345220,13850,13850,13850,13850,0
|
|
20231012,120900,61345220,13850,13850,13850,13850,0
|
|
20231012,120800,61345220,13850,13850,13850,13850,9
|
|
20231012,120700,61220570,13850,13850,13850,13850,0
|
|
20231012,120600,61220570,13850,13850,13850,13850,0
|
|
20231012,120500,61220570,13850,13850,13850,13850,9
|
|
20231012,120400,61095920,13850,13850,13850,13850,0
|
|
20231012,120300,61095920,13850,13850,13850,13850,0
|
|
20231012,120200,61095920,13850,13850,13850,13850,0
|
|
20231012,120100,61095920,13850,13850,13850,13850,10
|
|
20231012,120000,60957420,13850,13850,13850,13850,0
|
|
20231012,115900,60957420,13850,13850,13850,13850,0
|
|
20231012,115800,60957420,13850,13850,13850,13850,10
|
|
20231012,115700,60818920,13850,13850,13850,13850,0
|
|
20231012,115600,60818920,13850,13850,13850,13850,0
|
|
20231012,115500,60818920,13850,13860,13860,13850,10
|
|
20231012,115400,60680410,13870,13870,13870,13870,0
|
|
20231012,115300,60680410,13870,13870,13870,13870,0
|
|
20231012,115200,60680410,13870,13870,13870,13870,0
|
|
20231012,115100,60680410,13870,13870,13870,13870,0
|
|
20231012,115000,60680410,13870,13870,13870,13870,0
|
|
20231012,114900,60680410,13870,13870,13870,13870,0
|
|
20231012,114800,60680410,13870,13870,13870,13870,0
|
|
20231012,114700,60680410,13870,13870,13870,13870,0
|
|
20231012,114600,60680410,13870,13870,13870,13870,0
|
|
20231012,114500,60680410,13870,13870,13870,13870,0
|
|
20231012,114400,60680410,13870,13870,13870,13870,0
|
|
20231012,114300,60680410,13870,13870,13870,13870,1
|
|
20231012,114200,60666540,13860,13860,13860,13860,0
|
|
20231012,114100,60666540,13860,13860,13860,13860,25
|
|
20231012,114000,60320040,13860,13860,13860,13860,0
|
|
20231012,113900,60320040,13860,13860,13860,13860,6
|
|
20231012,113800,60236880,13850,13850,13850,13850,0
|
|
20231012,113700,60236880,13850,13850,13850,13850,0
|
|
20231012,113600,60236880,13850,13850,13850,13850,92
|
|
20231012,113500,58962680,13850,13850,13850,13850,0
|
|
20231012,113400,58962680,13850,13850,13850,13850,1
|
|
20231012,113300,58948830,13850,13850,13850,13850,0
|
|
20231012,113200,58948830,13850,13850,13850,13850,0
|
|
20231012,113100,58948830,13850,13850,13850,13850,270
|
|
20231012,113000,55209330,13850,13840,13850,13840,152
|
|
20231012,112900,53105640,13850,13850,13850,13850,0
|
|
20231012,112800,53105640,13850,13850,13850,13850,0
|
|
20231012,112700,53105640,13850,13850,13850,13850,319
|
|
20231012,112600,48687490,13850,13850,13850,13850,0
|
|
20231012,112500,48687490,13850,13850,13850,13850,0
|
|
20231012,112400,48687490,13850,13850,13850,13850,0
|
|
20231012,112300,48687490,13850,13850,13850,13850,0
|
|
20231012,112200,48687490,13850,13850,13850,13850,22
|
|
20231012,112100,48382790,13850,13850,13850,13850,0
|
|
20231012,112000,48382790,13850,13850,13850,13850,48
|
|
20231012,111900,47717990,13850,13850,13850,13850,0
|
|
20231012,111800,47717990,13850,13850,13850,13850,0
|
|
20231012,111700,47717990,13850,13850,13850,13850,0
|
|
20231012,111600,47717990,13850,13850,13850,13850,0
|
|
20231012,111500,47717990,13850,13860,13860,13850,159
|
|
20231012,111400,45515620,13870,13870,13870,13870,0
|
|
20231012,111300,45515620,13870,13870,13870,13870,20
|
|
20231012,111200,45238220,13870,13870,13870,13870,0
|
|
20231012,111100,45238220,13870,13870,13870,13870,0
|
|
20231012,111000,45238220,13870,13870,13870,13870,15
|
|
20231012,110900,45030170,13870,13870,13870,13870,5
|
|
20231012,110800,44960820,13870,13870,13870,13850,22
|
|
20231012,110700,44655860,13850,13850,13850,13850,0
|
|
20231012,110600,44655860,13850,13870,13870,13850,12
|
|
20231012,110500,44489460,13870,13870,13870,13870,0
|
|
20231012,110400,44489460,13870,13870,13870,13870,0
|
|
20231012,110300,44489460,13870,13870,13870,13870,0
|
|
20231012,110200,44489460,13870,13870,13870,13870,0
|
|
20231012,110100,44489460,13870,13870,13870,13870,1
|
|
20231012,110000,44475590,13870,13870,13870,13870,0
|
|
20231012,105900,44475590,13870,13870,13870,13870,0
|
|
20231012,105800,44475590,13870,13870,13870,13870,0
|
|
20231012,105700,44475590,13870,13870,13870,13870,1
|
|
20231012,105600,44461720,13870,13870,13870,13870,0
|
|
20231012,105500,44461720,13870,13870,13870,13870,1
|
|
20231012,105400,44447850,13850,13850,13850,13850,0
|
|
20231012,105300,44447850,13850,13850,13850,13850,0
|
|
20231012,105200,44447850,13850,13850,13850,13850,0
|
|
20231012,105100,44447850,13850,13850,13850,13850,1
|
|
20231012,105000,44434000,13870,13860,13870,13860,80
|
|
20231012,104900,43324740,13870,13870,13870,13870,0
|
|
20231012,104800,43324740,13870,13870,13870,13870,0
|
|
20231012,104700,43324740,13870,13870,13870,13870,0
|
|
20231012,104600,43324740,13870,13870,13870,13870,0
|
|
20231012,104500,43324740,13870,13870,13870,13870,0
|
|
20231012,104400,43324740,13870,13870,13870,13870,0
|
|
20231012,104300,43324740,13870,13870,13870,13870,0
|
|
20231012,104200,43324740,13870,13870,13870,13870,0
|
|
20231012,104100,43324740,13870,13870,13870,13870,0
|
|
20231012,104000,43324740,13870,13870,13870,13870,0
|
|
20231012,103900,43324740,13870,13870,13870,13870,0
|
|
20231012,103800,43324740,13870,13870,13870,13870,0
|
|
20231012,103700,43324740,13870,13870,13870,13870,0
|
|
20231012,103600,43324740,13870,13870,13870,13870,3
|
|
20231012,103500,43283130,13880,13880,13880,13880,0
|
|
20231012,103400,43283130,13880,13880,13880,13880,0
|
|
20231012,103300,43283130,13880,13880,13880,13880,0
|
|
20231012,103200,43283130,13880,13880,13880,13880,0
|
|
20231012,103100,43283130,13880,13880,13880,13880,1
|
|
20231012,103000,43269250,13880,13880,13880,13880,0
|
|
20231012,102900,43269250,13880,13880,13880,13880,0
|
|
20231012,102800,43269250,13880,13880,13880,13880,0
|
|
20231012,102700,43269250,13880,13880,13880,13880,0
|
|
20231012,102600,43269250,13880,13880,13880,13880,1
|
|
20231012,102500,43255370,13910,13910,13910,13910,0
|
|
20231012,102400,43255370,13910,13910,13910,13910,0
|
|
20231012,102300,43255370,13910,13910,13910,13910,0
|
|
20231012,102200,43255370,13910,13910,13910,13910,0
|
|
20231012,102100,43255370,13910,13910,13910,13910,0
|
|
20231012,102000,43255370,13910,13910,13910,13910,0
|
|
20231012,101900,43255370,13910,13910,13910,13910,0
|
|
20231012,101800,43255370,13910,13910,13910,13910,0
|
|
20231012,101700,43255370,13910,13910,13910,13910,0
|
|
20231012,101600,43255370,13910,13860,13910,13860,2
|
|
20231012,101500,43227600,13910,13910,13910,13910,0
|
|
20231012,101400,43227600,13910,13910,13910,13910,0
|
|
20231012,101300,43227600,13910,13910,13910,13910,0
|
|
20231012,101200,43227600,13910,13910,13910,13910,0
|
|
20231012,101100,43227600,13910,13910,13910,13910,0
|
|
20231012,101000,43227600,13910,13910,13910,13910,0
|
|
20231012,100900,43227600,13910,13910,13910,13910,0
|
|
20231012,100800,43227600,13910,13860,13910,13860,2
|
|
20231012,100700,43199830,13850,13850,13850,13850,0
|
|
20231012,100600,43199830,13850,13850,13850,13850,136
|
|
20231012,100500,41316230,13850,13850,13850,13850,1
|
|
20231012,100400,41302380,13840,13840,13840,13840,0
|
|
20231012,100300,41302380,13840,13840,13840,13840,145
|
|
20231012,100200,39295580,13810,13810,13810,13810,0
|
|
20231012,100100,39295580,13810,13810,13810,13810,0
|
|
20231012,100000,39295580,13810,13860,13860,13810,500
|
|
20231012,095900,32377250,13910,13910,13910,13910,1
|
|
20231012,095800,32363340,13920,13920,13920,13920,0
|
|
20231012,095700,32363340,13920,13920,13920,13920,0
|
|
20231012,095600,32363340,13920,13920,13920,13920,0
|
|
20231012,095500,32363340,13920,13920,13920,13920,0
|
|
20231012,095400,32363340,13920,13920,13920,13920,0
|
|
20231012,095300,32363340,13920,13920,13920,13920,0
|
|
20231012,095200,32363340,13920,13920,13920,13920,0
|
|
20231012,095100,32363340,13920,13920,13920,13920,0
|
|
20231012,095000,32363340,13920,13920,13920,13920,0
|
|
20231012,094900,32363340,13920,13920,13920,13920,0
|
|
20231012,094800,32363340,13920,13920,13920,13920,0
|
|
20231012,094700,32363340,13920,13920,13920,13920,0
|
|
20231012,094600,32363340,13920,13920,13920,13920,0
|
|
20231012,094500,32363340,13920,13920,13920,13920,281
|
|
20231012,094400,28451820,13900,13900,13900,13900,19
|
|
20231012,094300,28187720,13910,13910,13910,13910,0
|
|
20231012,094200,28187720,13910,13920,13920,13910,53
|
|
20231012,094100,27449990,13920,13920,13920,13920,50
|
|
20231012,094000,26753990,13920,13920,13920,13920,14
|
|
20231012,093900,26559110,13920,13920,13920,13920,8
|
|
20231012,093800,26447750,13920,13920,13920,13920,1
|
|
20231012,093700,26433830,13920,13920,13920,13920,0
|
|
20231012,093600,26433830,13920,13920,13920,13920,0
|
|
20231012,093500,26433830,13920,13920,13920,13920,80
|
|
20231012,093400,25320230,13920,13920,13920,13920,0
|
|
20231012,093300,25320230,13920,13920,13920,13920,80
|
|
20231012,093200,24206630,13920,13920,13920,13920,0
|
|
20231012,093100,24206630,13920,13920,13920,13920,0
|
|
20231012,093000,24206630,13920,13920,13920,13920,1
|
|
20231012,092900,24192710,13910,13910,13910,13910,0
|
|
20231012,092800,24192710,13910,13910,13910,13910,0
|
|
20231012,092700,24192710,13910,13910,13910,13910,1
|
|
20231012,092600,24178800,13910,13910,13910,13910,0
|
|
20231012,092500,24178800,13910,13910,13910,13910,25
|
|
20231012,092400,23831050,13910,13910,13910,13910,8
|
|
20231012,092300,23719770,13910,13910,13910,13910,2
|
|
20231012,092200,23691950,13920,13920,13920,13920,10
|
|
20231012,092100,23552750,13920,13920,13920,13920,0
|
|
20231012,092000,23552750,13920,13920,13920,13920,0
|
|
20231012,091900,23552750,13920,13920,13920,13920,0
|
|
20231012,091800,23552750,13920,13920,13920,13920,0
|
|
20231012,091700,23552750,13920,13920,13920,13920,50
|
|
20231012,091600,22856750,13920,13920,13920,13920,0
|
|
20231012,091500,22856750,13920,13920,13920,13920,0
|
|
20231012,091400,22856750,13920,13920,13920,13920,0
|
|
20231012,091300,22856750,13920,13920,13920,13920,0
|
|
20231012,091200,22856750,13920,13920,13920,13920,2
|
|
20231012,091100,22828910,13930,13930,13930,13930,0
|
|
20231012,091000,22828910,13930,13930,13930,13930,0
|
|
20231012,090900,22828910,13930,13900,13930,13900,2
|
|
20231012,090800,22801080,13900,13900,13900,13900,1004
|
|
20231012,090700,8845480,13890,13890,13890,13890,260
|
|
20231012,090600,5234080,13890,13890,13890,13890,0
|
|
20231012,090500,5234080,13890,13890,13890,13890,0
|
|
20231012,090400,5234080,13890,13890,13890,13890,300
|
|
20231012,090300,1067080,13890,13890,13890,13890,0
|
|
20231012,090200,1067080,13890,13890,13890,13890,0
|
|
20231012,090100,1067080,13890,13890,13890,13890,1
|
|
20231012,090000,1053190,13820,13890,13890,13820,76
|