579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,183600,260096330,20200,20200,20200,20200,2082
|
|
20231006,183500,260096330,20200,20200,20200,20200,0
|
|
20231006,183400,260096330,20200,20200,20200,20200,0
|
|
20231006,183300,260096330,20200,20200,20200,20200,0
|
|
20231006,183200,260096330,20200,20200,20200,20200,0
|
|
20231006,183100,260096330,20200,20200,20200,20200,0
|
|
20231006,183000,260096330,20200,20200,20200,20200,0
|
|
20231006,182900,260096330,20200,20200,20200,20200,0
|
|
20231006,182800,260096330,20200,20200,20200,20200,0
|
|
20231006,182700,260096330,20200,20200,20200,20200,0
|
|
20231006,182600,260096330,20200,20200,20200,20200,0
|
|
20231006,182500,260096330,20200,20200,20200,20200,0
|
|
20231006,182400,260096330,20200,20200,20200,20200,0
|
|
20231006,182300,260096330,20200,20200,20200,20200,0
|
|
20231006,182200,260096330,20200,20200,20200,20200,0
|
|
20231006,182100,260096330,20200,20200,20200,20200,0
|
|
20231006,182000,260096330,20200,20200,20200,20200,0
|
|
20231006,181900,260096330,20200,20200,20200,20200,0
|
|
20231006,181800,260096330,20200,20200,20200,20200,0
|
|
20231006,181700,260096330,20200,20200,20200,20200,0
|
|
20231006,181600,260096330,20200,20200,20200,20200,0
|
|
20231006,181500,260096330,20200,20200,20200,20200,0
|
|
20231006,181400,260096330,20200,20200,20200,20200,0
|
|
20231006,181300,260096330,20200,20200,20200,20200,0
|
|
20231006,181200,260096330,20200,20200,20200,20200,0
|
|
20231006,181100,260096330,20200,20200,20200,20200,0
|
|
20231006,181000,260096330,20200,20200,20200,20200,0
|
|
20231006,180900,260096330,20200,20200,20200,20200,0
|
|
20231006,180800,260096330,20200,20200,20200,20200,0
|
|
20231006,180700,260096330,20200,20200,20200,20200,0
|
|
20231006,180600,260096330,20200,20200,20200,20200,2082
|
|
20231006,180500,260096330,20200,20200,20200,20200,0
|
|
20231006,180400,260096330,20200,20200,20200,20200,0
|
|
20231006,180300,260096330,20200,20200,20200,20200,0
|
|
20231006,180200,260096330,20200,20200,20200,20200,0
|
|
20231006,180100,260096330,20200,20200,20200,20200,0
|
|
20231006,180000,260096330,20200,20200,20200,20200,0
|
|
20231006,175900,260096330,20200,20200,20200,20200,0
|
|
20231006,175800,260096330,20200,20200,20200,20200,0
|
|
20231006,175700,260096330,20200,20200,20200,20200,0
|
|
20231006,175600,260096330,20200,20200,20200,20200,0
|
|
20231006,175500,260096330,20200,20200,20200,20200,0
|
|
20231006,175400,260096330,20200,20200,20200,20200,0
|
|
20231006,175300,260096330,20200,20200,20200,20200,0
|
|
20231006,175200,260096330,20200,20200,20200,20200,0
|
|
20231006,175100,260096330,20200,20200,20200,20200,0
|
|
20231006,175000,260096330,20200,20200,20200,20200,0
|
|
20231006,174900,260096330,20200,20200,20200,20200,0
|
|
20231006,174800,260096330,20200,20200,20200,20200,0
|
|
20231006,174700,260096330,20200,20200,20200,20200,0
|
|
20231006,174600,260096330,20200,20200,20200,20200,0
|
|
20231006,174500,260096330,20200,20200,20200,20200,0
|
|
20231006,174400,260096330,20200,20200,20200,20200,0
|
|
20231006,174300,260096330,20200,20200,20200,20200,0
|
|
20231006,174200,260096330,20200,20200,20200,20200,0
|
|
20231006,174100,260096330,20200,20200,20200,20200,0
|
|
20231006,174000,260096330,20200,20200,20200,20200,0
|
|
20231006,173900,260096330,20200,20200,20200,20200,0
|
|
20231006,173800,260096330,20200,20200,20200,20200,0
|
|
20231006,173700,260096330,20200,20200,20200,20200,0
|
|
20231006,173600,260096330,20200,20200,20200,20200,2082
|
|
20231006,173500,260096330,20200,20200,20200,20200,0
|
|
20231006,173400,260096330,20200,20200,20200,20200,0
|
|
20231006,173300,260096330,20200,20200,20200,20200,0
|
|
20231006,173200,260096330,20200,20200,20200,20200,0
|
|
20231006,173100,260096330,20200,20200,20200,20200,0
|
|
20231006,173000,260096330,20200,20200,20200,20200,0
|
|
20231006,172900,260096330,20200,20200,20200,20200,0
|
|
20231006,172800,260096330,20200,20200,20200,20200,0
|
|
20231006,172700,260096330,20200,20200,20200,20200,0
|
|
20231006,172600,260096330,20200,20200,20200,20200,0
|
|
20231006,172500,260096330,20200,20200,20200,20200,0
|
|
20231006,172400,260096330,20200,20200,20200,20200,0
|
|
20231006,172300,260096330,20200,20200,20200,20200,0
|
|
20231006,172200,260096330,20200,20200,20200,20200,0
|
|
20231006,172100,260096330,20200,20200,20200,20200,0
|
|
20231006,172000,260096330,20200,20200,20200,20200,0
|
|
20231006,171900,260096330,20200,20200,20200,20200,0
|
|
20231006,171800,260096330,20200,20200,20200,20200,0
|
|
20231006,171700,260096330,20200,20200,20200,20200,0
|
|
20231006,171600,260096330,20200,20200,20200,20200,0
|
|
20231006,171500,260096330,20200,20200,20200,20200,0
|
|
20231006,171400,260096330,20200,20200,20200,20200,0
|
|
20231006,171300,260096330,20200,20200,20200,20200,0
|
|
20231006,171200,260096330,20200,20200,20200,20200,0
|
|
20231006,171100,260096330,20200,20200,20200,20200,0
|
|
20231006,171000,260096330,20200,20200,20200,20200,0
|
|
20231006,170900,260096330,20200,20200,20200,20200,0
|
|
20231006,170800,260096330,20200,20200,20200,20200,0
|
|
20231006,170700,260096330,20200,20200,20200,20200,0
|
|
20231006,170600,260096330,20200,20200,20200,20200,2082
|
|
20231006,170500,260096330,20200,20200,20200,20200,0
|
|
20231006,170400,260096330,20200,20200,20200,20200,0
|
|
20231006,170300,260096330,20200,20200,20200,20200,0
|
|
20231006,170200,260096330,20200,20200,20200,20200,0
|
|
20231006,170100,260096330,20200,20200,20200,20200,0
|
|
20231006,170000,260096330,20200,20200,20200,20200,0
|
|
20231006,165900,260096330,20200,20200,20200,20200,0
|
|
20231006,165800,260096330,20200,20200,20200,20200,0
|
|
20231006,165700,260096330,20200,20200,20200,20200,0
|
|
20231006,165600,260096330,20200,20200,20200,20200,0
|
|
20231006,165500,260096330,20200,20200,20200,20200,0
|
|
20231006,165400,260096330,20200,20200,20200,20200,0
|
|
20231006,165300,260096330,20200,20200,20200,20200,0
|
|
20231006,165200,260096330,20200,20200,20200,20200,0
|
|
20231006,165100,260096330,20200,20200,20200,20200,0
|
|
20231006,165000,260096330,20200,20200,20200,20200,0
|
|
20231006,164900,260096330,20200,20200,20200,20200,0
|
|
20231006,164800,260096330,20200,20200,20200,20200,0
|
|
20231006,164700,260096330,20200,20200,20200,20200,0
|
|
20231006,164600,260096330,20200,20200,20200,20200,0
|
|
20231006,164500,260096330,20200,20200,20200,20200,0
|
|
20231006,164400,260096330,20200,20200,20200,20200,0
|
|
20231006,164300,260096330,20200,20200,20200,20200,0
|
|
20231006,164200,260096330,20200,20200,20200,20200,0
|
|
20231006,164100,260096330,20200,20200,20200,20200,0
|
|
20231006,164000,260096330,20200,20200,20200,20200,0
|
|
20231006,163900,260096330,20200,20200,20200,20200,0
|
|
20231006,163800,260096330,20200,20200,20200,20200,0
|
|
20231006,163700,260096330,20200,20200,20200,20200,0
|
|
20231006,163600,260096330,20200,20200,20200,20200,2082
|
|
20231006,163500,260096330,20200,20200,20200,20200,0
|
|
20231006,163400,260096330,20200,20200,20200,20200,0
|
|
20231006,163300,260096330,20200,20200,20200,20200,0
|
|
20231006,163200,260096330,20200,20200,20200,20200,0
|
|
20231006,163100,260096330,20200,20200,20200,20200,0
|
|
20231006,163000,260096330,20200,20200,20200,20200,0
|
|
20231006,162900,260096330,20200,20200,20200,20200,0
|
|
20231006,162800,260096330,20200,20200,20200,20200,0
|
|
20231006,162700,260096330,20200,20200,20200,20200,0
|
|
20231006,162600,260096330,20200,20200,20200,20200,0
|
|
20231006,162500,260096330,20200,20200,20200,20200,0
|
|
20231006,162400,260096330,20200,20200,20200,20200,0
|
|
20231006,162300,260096330,20200,20200,20200,20200,0
|
|
20231006,162200,260096330,20200,20200,20200,20200,0
|
|
20231006,162100,260096330,20200,20200,20200,20200,0
|
|
20231006,162000,260096330,20200,20200,20200,20200,0
|
|
20231006,161900,260096330,20200,20200,20200,20200,0
|
|
20231006,161800,260096330,20200,20200,20200,20200,0
|
|
20231006,161700,260096330,20200,20200,20200,20200,0
|
|
20231006,161600,260096330,20200,20200,20200,20200,0
|
|
20231006,161500,260096330,20200,20200,20200,20200,0
|
|
20231006,161400,260096330,20200,20200,20200,20200,0
|
|
20231006,161300,260096330,20200,20200,20200,20200,0
|
|
20231006,161200,260096330,20200,20200,20200,20200,0
|
|
20231006,161100,260096330,20200,20200,20200,20200,0
|
|
20231006,161000,260096330,20200,20200,20200,20200,0
|
|
20231006,160900,260096330,20200,20200,20200,20200,0
|
|
20231006,160800,260096330,20200,20200,20200,20200,0
|
|
20231006,160700,260096330,20200,20200,20200,20200,0
|
|
20231006,160600,260096330,20200,20200,20200,20200,2082
|
|
20231006,160500,260096330,20200,20200,20200,20200,0
|
|
20231006,160400,260096330,20200,20200,20200,20200,0
|
|
20231006,160300,260096330,20200,20200,20200,20200,0
|
|
20231006,160200,260096330,20200,20200,20200,20200,0
|
|
20231006,160100,260096330,20200,20200,20200,20200,0
|
|
20231006,160000,260096330,20200,20200,20200,20200,0
|
|
20231006,155900,260096330,20200,20200,20200,20200,0
|
|
20231006,155800,260096330,20200,20200,20200,20200,0
|
|
20231006,155700,260096330,20200,20200,20200,20200,0
|
|
20231006,155600,260096330,20200,20200,20200,20200,0
|
|
20231006,155500,260096330,20200,20200,20200,20200,0
|
|
20231006,155400,260096330,20200,20200,20200,20200,0
|
|
20231006,155300,260096330,20200,20200,20200,20200,0
|
|
20231006,155200,260096330,20200,20200,20200,20200,0
|
|
20231006,155100,260096330,20200,20200,20200,20200,0
|
|
20231006,155000,260096330,20200,20200,20200,20200,0
|
|
20231006,154900,260096330,20200,20200,20200,20200,0
|
|
20231006,154800,260096330,20200,20200,20200,20200,0
|
|
20231006,154700,260096330,20200,20200,20200,20200,0
|
|
20231006,154600,260096330,20200,20200,20200,20200,0
|
|
20231006,154500,260096330,20200,20200,20200,20200,0
|
|
20231006,154400,260096330,20200,20200,20200,20200,0
|
|
20231006,154300,260096330,20200,20200,20200,20200,0
|
|
20231006,154200,260096330,20200,20200,20200,20200,0
|
|
20231006,154100,260096330,20200,20200,20200,20200,0
|
|
20231006,154000,260096330,20200,20200,20200,20200,0
|
|
20231006,153900,260096330,20200,20200,20200,20200,0
|
|
20231006,153800,260096330,20200,20200,20200,20200,0
|
|
20231006,153700,260096330,20200,20200,20200,20200,0
|
|
20231006,153600,260096330,20200,20200,20200,20200,2082
|
|
20231006,153500,260096330,20200,20200,20200,20200,0
|
|
20231006,153400,260096330,20200,20200,20200,20200,0
|
|
20231006,153300,260096330,20200,20200,20200,20200,0
|
|
20231006,153200,260096330,20200,20200,20200,20200,0
|
|
20231006,153100,260096330,20200,20200,20200,20200,0
|
|
20231006,153000,260096330,20200,20200,20200,20200,2082
|
|
20231006,152900,218039930,20100,20100,20100,20100,0
|
|
20231006,152800,218039930,20100,20100,20100,20100,0
|
|
20231006,152700,218039930,20100,20100,20100,20100,0
|
|
20231006,152600,218039930,20100,20100,20100,20100,0
|
|
20231006,152500,218039930,20100,20100,20100,20100,0
|
|
20231006,152400,218039930,20100,20100,20100,20100,0
|
|
20231006,152300,218039930,20100,20100,20100,20100,0
|
|
20231006,152200,218039930,20100,20100,20100,20100,0
|
|
20231006,152100,218039930,20100,20100,20100,20100,0
|
|
20231006,152000,218039930,20100,20100,20100,20100,0
|
|
20231006,151900,218039930,20100,19970,20200,19970,2274
|
|
20231006,151800,172342610,19970,19840,19970,19840,543
|
|
20231006,151700,161546900,19830,19830,19830,19830,0
|
|
20231006,151600,161546900,19830,19850,19850,19830,19
|
|
20231006,151500,161170110,19850,19850,19850,19850,51
|
|
20231006,151400,160157760,19850,19850,19850,19850,100
|
|
20231006,151300,158172760,19830,19830,19830,19830,0
|
|
20231006,151200,158172760,19830,19830,19830,19830,0
|
|
20231006,151100,158172760,19830,19830,19830,19830,0
|
|
20231006,151000,158172760,19830,19830,19830,19830,0
|
|
20231006,150900,158172760,19830,19830,19830,19830,0
|
|
20231006,150800,158172760,19830,19830,19830,19830,0
|
|
20231006,150700,158172760,19830,19830,19830,19830,0
|
|
20231006,150600,158172760,19830,19910,19910,19830,80
|
|
20231006,150500,156586280,19930,19930,19930,19930,0
|
|
20231006,150400,156586280,19930,19910,19930,19910,8
|
|
20231006,150300,156426940,19910,19830,19910,19830,36
|
|
20231006,150200,155711920,19810,19810,19810,19810,0
|
|
20231006,150100,155711920,19810,19810,19810,19810,21
|
|
20231006,150000,155295910,19830,19830,19830,19810,27
|
|
20231006,145900,154760740,19830,19820,19830,19820,16
|
|
20231006,145800,154443470,19820,19840,19840,19820,83
|
|
20231006,145700,152798170,19860,19860,19860,19860,0
|
|
20231006,145600,152798170,19860,19860,19860,19860,25
|
|
20231006,145500,152301670,19860,19860,19860,19860,0
|
|
20231006,145400,152301670,19860,19860,19860,19860,0
|
|
20231006,145300,152301670,19860,19860,19860,19860,0
|
|
20231006,145200,152301670,19860,19860,19860,19860,15
|
|
20231006,145100,152003770,19860,19860,19860,19860,0
|
|
20231006,145000,152003770,19860,19860,19860,19860,1
|
|
20231006,144900,151983910,19860,19860,19860,19860,15
|
|
20231006,144800,151686010,19850,19850,19850,19850,17
|
|
20231006,144700,151348560,19850,19850,19850,19850,0
|
|
20231006,144600,151348560,19850,19850,19850,19850,0
|
|
20231006,144500,151348560,19850,19850,19850,19850,15
|
|
20231006,144400,151050810,19830,19820,19830,19820,19
|
|
20231006,144300,150674140,19820,19850,19850,19820,12
|
|
20231006,144200,150436240,19850,19850,19850,19850,1
|
|
20231006,144100,150416390,19850,19850,19850,19850,15
|
|
20231006,144000,150118640,19820,19820,19820,19820,0
|
|
20231006,143900,150118640,19820,19830,19830,19820,31
|
|
20231006,143800,149504200,19840,19860,19860,19840,18
|
|
20231006,143700,149146780,19820,19820,19820,19820,0
|
|
20231006,143600,149146780,19820,19830,19830,19820,42
|
|
20231006,143500,148314330,19840,19860,19860,19840,51
|
|
20231006,143400,147301530,19870,19850,19870,19850,126
|
|
20231006,143300,144799790,19830,19830,19830,19830,17
|
|
20231006,143200,144462680,19830,19830,19830,19830,0
|
|
20231006,143100,144462680,19830,19830,19830,19830,0
|
|
20231006,143000,144462680,19830,19830,19830,19830,15
|
|
20231006,142900,144165230,19810,19810,19810,19810,0
|
|
20231006,142800,144165230,19810,19810,19810,19810,0
|
|
20231006,142700,144165230,19810,19810,19810,19810,2
|
|
20231006,142600,144125610,19800,19800,19800,19800,34
|
|
20231006,142500,143452410,19800,19800,19800,19800,0
|
|
20231006,142400,143452410,19800,19800,19800,19800,0
|
|
20231006,142300,143452410,19800,19800,19800,19800,15
|
|
20231006,142200,143155410,19800,19800,19800,19800,0
|
|
20231006,142100,143155410,19800,19790,19800,19790,50
|
|
20231006,142000,142165790,19790,19790,19790,19790,0
|
|
20231006,141900,142165790,19790,19790,19790,19790,14
|
|
20231006,141800,141888730,19780,19780,19780,19780,0
|
|
20231006,141700,141888730,19780,19780,19780,19780,0
|
|
20231006,141600,141888730,19780,19780,19780,19780,65
|
|
20231006,141500,140603030,19770,19770,19770,19770,0
|
|
20231006,141400,140603030,19770,19770,19770,19770,0
|
|
20231006,141300,140603030,19770,19780,19780,19770,225
|
|
20231006,141200,136154690,19810,19810,19810,19810,15
|
|
20231006,141100,135857540,19810,19810,19810,19810,0
|
|
20231006,141000,135857540,19810,19780,19810,19780,156
|
|
20231006,140900,132771830,19780,19780,19780,19780,40
|
|
20231006,140800,131980630,19780,19780,19780,19780,5
|
|
20231006,140700,131881730,19780,19780,19780,19780,1
|
|
20231006,140600,131861950,19780,19780,19780,19780,0
|
|
20231006,140500,131861950,19780,19780,19780,19780,20
|
|
20231006,140400,131466350,19770,19770,19770,19770,55
|
|
20231006,140300,130379000,19770,19770,19770,19770,0
|
|
20231006,140200,130379000,19770,19770,19770,19770,0
|
|
20231006,140100,130379000,19770,19770,19770,19770,15
|
|
20231006,140000,130082450,19760,19770,19770,19760,248
|
|
20231006,135900,125180540,19780,19780,19780,19780,0
|
|
20231006,135800,125180540,19780,19780,19780,19780,25
|
|
20231006,135700,124686040,19780,19780,19780,19780,0
|
|
20231006,135600,124686040,19780,19780,19780,19780,0
|
|
20231006,135500,124686040,19780,19780,19780,19780,0
|
|
20231006,135400,124686040,19780,19780,19780,19780,15
|
|
20231006,135300,124389340,19780,19790,19790,19780,5
|
|
20231006,135200,124290420,19790,19790,19790,19790,0
|
|
20231006,135100,124290420,19790,19790,19790,19790,0
|
|
20231006,135000,124290420,19790,19790,19790,19790,15
|
|
20231006,134900,123993570,19770,19770,19770,19770,113
|
|
20231006,134800,121759560,19770,19770,19770,19770,0
|
|
20231006,134700,121759560,19770,19770,19770,19770,15
|
|
20231006,134600,121463010,19780,19780,19780,19780,0
|
|
20231006,134500,121463010,19780,19780,19780,19780,0
|
|
20231006,134400,121463010,19780,19780,19780,19780,0
|
|
20231006,134300,121463010,19780,19780,19780,19780,15
|
|
20231006,134200,121166310,19780,19780,19780,19780,0
|
|
20231006,134100,121166310,19780,19780,19780,19780,0
|
|
20231006,134000,121166310,19780,19780,19780,19780,0
|
|
20231006,133900,121166310,19780,19780,19780,19780,14
|
|
20231006,133800,120889390,19730,19730,19730,19730,0
|
|
20231006,133700,120889390,19730,19730,19730,19730,0
|
|
20231006,133600,120889390,19730,19810,19810,19730,216
|
|
20231006,133500,116622170,19770,19770,19770,19770,6
|
|
20231006,133400,116503550,19770,19800,19800,19770,384
|
|
20231006,133300,108907610,19820,19820,19820,19820,0
|
|
20231006,133200,108907610,19820,19820,19820,19820,15
|
|
20231006,133100,108610310,19810,19810,19810,19810,1
|
|
20231006,133000,108590500,19810,19810,19810,19810,0
|
|
20231006,132900,108590500,19810,19810,19810,19810,14
|
|
20231006,132800,108313160,19800,19800,19800,19800,1
|
|
20231006,132700,108293360,19800,19800,19800,19800,0
|
|
20231006,132600,108293360,19800,19800,19800,19800,0
|
|
20231006,132500,108293360,19800,19820,19820,19800,21
|
|
20231006,132400,107877260,19790,19840,19840,19790,90
|
|
20231006,132300,106095330,19840,19840,19840,19840,13
|
|
20231006,132200,105837410,19850,19850,19850,19850,0
|
|
20231006,132100,105837410,19850,19850,19850,19850,15
|
|
20231006,132000,105539660,19850,19850,19850,19850,0
|
|
20231006,131900,105539660,19850,19850,19850,19850,0
|
|
20231006,131800,105539660,19850,19850,19850,19850,15
|
|
20231006,131700,105241910,19850,19850,19850,19850,0
|
|
20231006,131600,105241910,19850,19850,19850,19850,0
|
|
20231006,131500,105241910,19850,19850,19850,19850,0
|
|
20231006,131400,105241910,19850,19850,19850,19850,15
|
|
20231006,131300,104944160,19850,19850,19850,19850,0
|
|
20231006,131200,104944160,19850,19850,19850,19850,15
|
|
20231006,131100,104646410,19830,19850,19850,19830,17
|
|
20231006,131000,104309120,19850,19850,19850,19850,6
|
|
20231006,130900,104190020,19850,19850,19850,19850,0
|
|
20231006,130800,104190020,19850,19850,19850,19850,0
|
|
20231006,130700,104190020,19850,19850,19850,19850,16
|
|
20231006,130600,103872420,19850,19850,19850,19850,10
|
|
20231006,130500,103673920,19850,19850,19850,19850,0
|
|
20231006,130400,103673920,19850,19850,19850,19850,0
|
|
20231006,130300,103673920,19850,19850,19850,19850,15
|
|
20231006,130200,103376170,19850,19850,19850,19850,2
|
|
20231006,130100,103336470,19850,19850,19850,19850,0
|
|
20231006,130000,103336470,19850,19850,19850,19850,10
|
|
20231006,125900,103137970,19850,19850,19850,19850,14
|
|
20231006,125800,102860070,19850,19850,19850,19850,0
|
|
20231006,125700,102860070,19850,19850,19850,19850,0
|
|
20231006,125600,102860070,19850,19850,19850,19850,18
|
|
20231006,125500,102502770,19850,19850,19850,19850,1
|
|
20231006,125400,102482920,19850,19850,19850,19850,0
|
|
20231006,125300,102482920,19850,19850,19850,19850,0
|
|
20231006,125200,102482920,19850,19850,19850,19850,14
|
|
20231006,125100,102205020,19830,19830,19830,19830,4
|
|
20231006,125000,102125700,19840,19840,19840,19840,1
|
|
20231006,124900,102105860,19850,19850,19850,19850,15
|
|
20231006,124800,101808110,19850,19850,19850,19850,0
|
|
20231006,124700,101808110,19850,19850,19850,19850,0
|
|
20231006,124600,101808110,19850,19850,19850,19850,0
|
|
20231006,124500,101808110,19850,19850,19850,19850,15
|
|
20231006,124400,101510360,19830,19830,19830,19830,0
|
|
20231006,124300,101510360,19830,19830,19830,19830,0
|
|
20231006,124200,101510360,19830,19830,19830,19830,0
|
|
20231006,124100,101510360,19830,19830,19830,19830,3
|
|
20231006,124000,101450870,19800,19800,19800,19800,0
|
|
20231006,123900,101450870,19800,19840,19840,19800,14
|
|
20231006,123800,101173630,19800,19800,19800,19800,1
|
|
20231006,123700,101153830,19820,19820,19820,19820,0
|
|
20231006,123600,101153830,19820,19820,19820,19820,0
|
|
20231006,123500,101153830,19820,19850,19850,19820,2
|
|
20231006,123400,101114160,19810,19800,19810,19800,97
|
|
20231006,123300,99192640,19810,19780,19810,19780,4
|
|
20231006,123200,99113490,19800,19780,19800,19780,3
|
|
20231006,123100,99054130,19790,19790,19790,19790,32
|
|
20231006,123000,98420850,19790,19780,19790,19780,16
|
|
20231006,122900,98104220,19780,19780,19780,19780,0
|
|
20231006,122800,98104220,19780,19780,19780,19780,2
|
|
20231006,122700,98064660,19770,19770,19770,19770,1
|
|
20231006,122600,98044890,19780,19780,19780,19780,6
|
|
20231006,122500,97926210,19740,19750,19750,19740,5
|
|
20231006,122400,97827470,19760,19760,19760,19760,1
|
|
20231006,122300,97807710,19860,19850,19860,19850,25
|
|
20231006,122200,97311310,19850,19850,19850,19840,45
|
|
20231006,122100,96418070,19840,19800,19840,19800,89
|
|
20231006,122000,94652370,19830,19830,19830,19830,1
|
|
20231006,121900,94632540,19830,19830,19830,19830,14
|
|
20231006,121800,94354920,19790,19790,19790,19790,0
|
|
20231006,121700,94354920,19790,19780,19790,19780,253
|
|
20231006,121600,89348460,19760,19760,19760,19760,44
|
|
20231006,121500,88479020,19720,19720,19720,19720,92
|
|
20231006,121400,86664780,19710,19700,19710,19700,431
|
|
20231006,121300,78171610,19710,19720,19720,19710,275
|
|
20231006,121200,72750200,19730,19740,19740,19730,172
|
|
20231006,121100,69356380,19740,19750,19750,19740,65
|
|
20231006,121000,68072770,19750,19760,19760,19750,191
|
|
20231006,120900,64299080,19780,19780,19780,19780,15
|
|
20231006,120800,64002380,19770,19770,19770,19770,79
|
|
20231006,120700,62440550,19770,19770,19770,19770,1
|
|
20231006,120600,62420780,19770,19770,19770,19770,3
|
|
20231006,120500,62361470,19770,19770,19780,19770,17
|
|
20231006,120400,62025230,19780,19780,19780,19780,0
|
|
20231006,120300,62025230,19780,19780,19780,19780,1
|
|
20231006,120200,62005450,19780,19780,19780,19780,0
|
|
20231006,120100,62005450,19780,19780,19780,19780,15
|
|
20231006,120000,61708750,19780,19780,19780,19780,0
|
|
20231006,115900,61708750,19780,19780,19780,19780,0
|
|
20231006,115800,61708750,19780,19780,19780,19780,15
|
|
20231006,115700,61412050,19770,19770,19770,19770,0
|
|
20231006,115600,61412050,19770,19770,19770,19770,0
|
|
20231006,115500,61412050,19770,19770,19770,19770,1
|
|
20231006,115400,61392280,19780,19780,19780,19780,15
|
|
20231006,115300,61095580,19770,19770,19770,19770,0
|
|
20231006,115200,61095580,19770,19770,19770,19770,1
|
|
20231006,115100,61075810,19770,19770,19770,19770,70
|
|
20231006,115000,59691910,19790,19790,19790,19790,15
|
|
20231006,114900,59395060,19790,19790,19790,19790,0
|
|
20231006,114800,59395060,19790,19790,19790,19790,0
|
|
20231006,114700,59395060,19790,19790,19790,19790,16
|
|
20231006,114600,59078420,19790,19790,19790,19790,0
|
|
20231006,114500,59078420,19790,19790,19790,19790,0
|
|
20231006,114400,59078420,19790,19790,19790,19790,0
|
|
20231006,114300,59078420,19790,19790,19790,19790,15
|
|
20231006,114200,58781570,19770,19780,19780,19770,102
|
|
20231006,114100,56764810,19790,19790,19790,19790,0
|
|
20231006,114000,56764810,19790,19790,19790,19790,0
|
|
20231006,113900,56764810,19790,19790,19790,19790,14
|
|
20231006,113800,56487750,19790,19790,19790,19790,0
|
|
20231006,113700,56487750,19790,19790,19790,19790,2
|
|
20231006,113600,56448170,19790,19790,19790,19790,15
|
|
20231006,113500,56151320,19790,19790,19790,19790,0
|
|
20231006,113400,56151320,19790,19790,19790,19790,0
|
|
20231006,113300,56151320,19790,19790,19790,19790,2
|
|
20231006,113200,56111740,19790,19790,19790,19790,15
|
|
20231006,113100,55814890,19790,19790,19790,19790,1
|
|
20231006,113000,55795100,19790,19790,19790,19790,0
|
|
20231006,112900,55795100,19790,19790,19790,19790,16
|
|
20231006,112800,55478460,19780,19780,19780,19780,0
|
|
20231006,112700,55478460,19780,19780,19780,19780,0
|
|
20231006,112600,55478460,19780,19780,19780,19780,118
|
|
20231006,112500,53144420,19810,19810,19810,19810,15
|
|
20231006,112400,52847270,19790,19800,19800,19790,130
|
|
20231006,112300,50274520,19820,19820,19820,19820,0
|
|
20231006,112200,50274520,19820,19820,19820,19820,0
|
|
20231006,112100,50274520,19820,19820,19820,19820,107
|
|
20231006,112000,48153780,19800,19800,19800,19800,1
|
|
20231006,111900,48133980,19800,19800,19800,19800,0
|
|
20231006,111800,48133980,19800,19820,19820,19800,262
|
|
20231006,111700,42946080,19820,19820,19820,19820,0
|
|
20231006,111600,42946080,19820,19820,19820,19820,1
|
|
20231006,111500,42926260,19820,19820,19820,19820,0
|
|
20231006,111400,42926260,19820,19820,19820,19820,15
|
|
20231006,111300,42628960,19820,19820,19820,19820,0
|
|
20231006,111200,42628960,19820,19820,19820,19820,0
|
|
20231006,111100,42628960,19820,19820,19820,19820,0
|
|
20231006,111000,42628960,19820,19820,19820,19820,15
|
|
20231006,110900,42331660,19820,19820,19820,19820,0
|
|
20231006,110800,42331660,19820,19820,19820,19820,0
|
|
20231006,110700,42331660,19820,19820,19820,19820,15
|
|
20231006,110600,42034360,19820,19820,19820,19820,0
|
|
20231006,110500,42034360,19820,19820,19820,19820,0
|
|
20231006,110400,42034360,19820,19820,19820,19820,0
|
|
20231006,110300,42034360,19820,19820,19820,19820,15
|
|
20231006,110200,41737060,19820,19820,19820,19820,0
|
|
20231006,110100,41737060,19820,19820,19820,19820,0
|
|
20231006,110000,41737060,19820,19820,19820,19820,14
|
|
20231006,105900,41459580,19810,19810,19810,19810,0
|
|
20231006,105800,41459580,19810,19810,19810,19810,0
|
|
20231006,105700,41459580,19810,19810,19810,19810,0
|
|
20231006,105600,41459580,19810,19820,19820,19810,65
|
|
20231006,105500,40171780,19820,19820,19820,19820,0
|
|
20231006,105400,40171780,19820,19820,19820,19820,0
|
|
20231006,105300,40171780,19820,19820,19820,19820,0
|
|
20231006,105200,40171780,19820,19820,19820,19820,15
|
|
20231006,105100,39874480,19820,19820,19820,19820,0
|
|
20231006,105000,39874480,19820,19820,19820,19820,0
|
|
20231006,104900,39874480,19820,19820,19820,19820,15
|
|
20231006,104800,39577180,19820,19820,19820,19820,0
|
|
20231006,104700,39577180,19820,19820,19820,19820,0
|
|
20231006,104600,39577180,19820,19820,19820,19820,0
|
|
20231006,104500,39577180,19820,19820,19820,19820,15
|
|
20231006,104400,39279880,19810,19810,19810,19810,0
|
|
20231006,104300,39279880,19810,19810,19810,19810,0
|
|
20231006,104200,39279880,19810,19810,19810,19810,1
|
|
20231006,104100,39260070,19820,19820,19820,19820,15
|
|
20231006,104000,38962770,19820,19820,19820,19820,0
|
|
20231006,103900,38962770,19820,19820,19820,19820,0
|
|
20231006,103800,38962770,19820,19810,19820,19810,16
|
|
20231006,103700,38645660,19820,19820,19820,19820,0
|
|
20231006,103600,38645660,19820,19820,19820,19820,0
|
|
20231006,103500,38645660,19820,19820,19820,19820,1
|
|
20231006,103400,38625840,19820,19820,19820,19820,15
|
|
20231006,103300,38328540,19820,19820,19820,19820,0
|
|
20231006,103200,38328540,19820,19820,19820,19820,0
|
|
20231006,103100,38328540,19820,19820,19820,19820,0
|
|
20231006,103000,38328540,19820,19820,19820,19820,15
|
|
20231006,102900,38031240,19820,19820,19820,19820,0
|
|
20231006,102800,38031240,19820,19820,19820,19820,0
|
|
20231006,102700,38031240,19820,19820,19820,19820,15
|
|
20231006,102600,37733940,19820,19820,19820,19820,0
|
|
20231006,102500,37733940,19820,19820,19820,19820,0
|
|
20231006,102400,37733940,19820,19820,19820,19820,0
|
|
20231006,102300,37733940,19820,19820,19820,19820,15
|
|
20231006,102200,37436640,19820,19820,19820,19820,0
|
|
20231006,102100,37436640,19820,19820,19820,19820,0
|
|
20231006,102000,37436640,19820,19820,19820,19820,34
|
|
20231006,101900,36762760,19820,19820,19820,19820,0
|
|
20231006,101800,36762760,19820,19820,19820,19820,1
|
|
20231006,101700,36742940,19820,19820,19820,19820,0
|
|
20231006,101600,36742940,19820,19820,19820,19820,15
|
|
20231006,101500,36445640,19820,19820,19820,19820,0
|
|
20231006,101400,36445640,19820,19820,19820,19820,1
|
|
20231006,101300,36425820,19820,19820,19820,19820,0
|
|
20231006,101200,36425820,19820,19820,19820,19820,15
|
|
20231006,101100,36128520,19810,19810,19810,19810,0
|
|
20231006,101000,36128520,19810,19810,19810,19810,131
|
|
20231006,100900,33533410,19830,19830,19830,19830,15
|
|
20231006,100800,33235960,19830,19830,19830,19830,0
|
|
20231006,100700,33235960,19830,19830,19830,19830,0
|
|
20231006,100600,33235960,19830,19830,19830,19830,0
|
|
20231006,100500,33235960,19830,19830,19830,19830,15
|
|
20231006,100400,32938510,19830,19830,19830,19830,13
|
|
20231006,100300,32680720,19830,19820,19830,19820,11
|
|
20231006,100200,32462600,19830,19830,19830,19830,0
|
|
20231006,100100,32462600,19830,19830,19830,19830,15
|
|
20231006,100000,32165150,19830,19830,19830,19830,5
|
|
20231006,095900,32066000,19830,19830,19830,19830,0
|
|
20231006,095800,32066000,19830,19830,19830,19830,15
|
|
20231006,095700,31768550,19830,19830,19830,19830,0
|
|
20231006,095600,31768550,19830,19830,19830,19830,0
|
|
20231006,095500,31768550,19830,19830,19830,19830,34
|
|
20231006,095400,31094330,19830,19850,19850,19810,99
|
|
20231006,095300,29132620,19850,19850,19850,19850,0
|
|
20231006,095200,29132620,19850,19880,19880,19850,660
|
|
20231006,095100,16022690,19900,19900,19900,19900,0
|
|
20231006,095000,16022690,19900,19900,19900,19900,15
|
|
20231006,094900,15724190,19880,19880,19880,19880,0
|
|
20231006,094800,15724190,19880,19880,19880,19880,0
|
|
20231006,094700,15724190,19880,19900,19900,19880,17
|
|
20231006,094600,15385930,19880,19880,19880,19880,0
|
|
20231006,094500,15385930,19880,19880,19880,19880,0
|
|
20231006,094400,15385930,19880,19880,19880,19880,0
|
|
20231006,094300,15385930,19880,19880,19880,19880,15
|
|
20231006,094200,15087730,19860,19860,19860,19860,0
|
|
20231006,094100,15087730,19860,19860,19860,19860,100
|
|
20231006,094000,13101730,19880,19880,19880,19880,14
|
|
20231006,093900,12823410,19870,19870,19870,19870,0
|
|
20231006,093800,12823410,19870,19870,19870,19870,0
|
|
20231006,093700,12823410,19870,19870,19870,19870,0
|
|
20231006,093600,12823410,19870,19870,19870,19870,16
|
|
20231006,093500,12505490,19850,19850,19850,19850,0
|
|
20231006,093400,12505490,19850,19850,19850,19850,1
|
|
20231006,093300,12485640,19870,19870,19870,19870,1
|
|
20231006,093200,12465770,19860,19840,19860,19840,16
|
|
20231006,093100,12148030,19850,19850,19850,19850,100
|
|
20231006,093000,10163030,19860,19870,19870,19860,16
|
|
20231006,092900,9845250,19860,19860,19860,19860,2
|
|
20231006,092800,9805530,19860,19850,19860,19850,18
|
|
20231006,092700,9448130,19860,19870,19870,19860,19
|
|
20231006,092600,9070750,19940,19940,19940,19940,0
|
|
20231006,092500,9070750,19940,19940,19940,19940,15
|
|
20231006,092400,8771650,19860,19860,19860,19860,0
|
|
20231006,092300,8771650,19860,19860,19860,19860,0
|
|
20231006,092200,8771650,19860,19860,19860,19860,0
|
|
20231006,092100,8771650,19860,19850,19860,19850,10
|
|
20231006,092000,8573060,19850,19850,19850,19850,0
|
|
20231006,091900,8573060,19850,19850,19850,19850,0
|
|
20231006,091800,8573060,19850,19850,19850,19850,15
|
|
20231006,091700,8275310,19830,19830,19830,19830,22
|
|
20231006,091600,7839050,19830,19830,19830,19830,1
|
|
20231006,091500,7819220,19830,19820,19830,19820,68
|
|
20231006,091400,6471360,19820,19820,19820,19820,16
|
|
20231006,091300,6154240,19790,19810,19810,19790,63
|
|
20231006,091200,4907440,19830,19830,19830,19830,1
|
|
20231006,091100,4887610,19850,19850,19850,19850,1
|
|
20231006,091000,4867760,19860,19860,19860,19860,15
|
|
20231006,090900,4569860,19800,19800,19800,19800,1
|
|
20231006,090800,4550060,19800,19800,19800,19800,3
|
|
20231006,090700,4490660,19800,19820,19880,19800,24
|
|
20231006,090600,4014120,19800,19810,19830,19800,16
|
|
20231006,090500,3697010,19820,19800,19820,19790,26
|
|
20231006,090400,3182160,19790,19810,19830,19790,27
|
|
20231006,090300,2647390,19940,19940,19940,19940,17
|
|
20231006,090200,2308410,19730,19730,19730,19730,0
|
|
20231006,090100,2308410,19730,19730,19730,19730,0
|
|
20231006,090000,2308410,19730,19730,19730,19730,117
|