579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,183600,85832460,10360,10360,10360,10360,429
|
|
20231012,183500,85832460,10360,10360,10360,10360,0
|
|
20231012,183400,85832460,10360,10360,10360,10360,0
|
|
20231012,183300,85832460,10360,10360,10360,10360,0
|
|
20231012,183200,85832460,10360,10360,10360,10360,0
|
|
20231012,183100,85832460,10360,10360,10360,10360,0
|
|
20231012,183000,85832460,10360,10360,10360,10360,0
|
|
20231012,182900,85832460,10360,10360,10360,10360,0
|
|
20231012,182800,85832460,10360,10360,10360,10360,0
|
|
20231012,182700,85832460,10360,10360,10360,10360,0
|
|
20231012,182600,85832460,10360,10360,10360,10360,0
|
|
20231012,182500,85832460,10360,10360,10360,10360,0
|
|
20231012,182400,85832460,10360,10360,10360,10360,0
|
|
20231012,182300,85832460,10360,10360,10360,10360,0
|
|
20231012,182200,85832460,10360,10360,10360,10360,0
|
|
20231012,182100,85832460,10360,10360,10360,10360,0
|
|
20231012,182000,85832460,10360,10360,10360,10360,0
|
|
20231012,181900,85832460,10360,10360,10360,10360,0
|
|
20231012,181800,85832460,10360,10360,10360,10360,0
|
|
20231012,181700,85832460,10360,10360,10360,10360,0
|
|
20231012,181600,85832460,10360,10360,10360,10360,0
|
|
20231012,181500,85832460,10360,10360,10360,10360,0
|
|
20231012,181400,85832460,10360,10360,10360,10360,0
|
|
20231012,181300,85832460,10360,10360,10360,10360,0
|
|
20231012,181200,85832460,10360,10360,10360,10360,0
|
|
20231012,181100,85832460,10360,10360,10360,10360,0
|
|
20231012,181000,85832460,10360,10360,10360,10360,0
|
|
20231012,180900,85832460,10360,10360,10360,10360,0
|
|
20231012,180800,85832460,10360,10360,10360,10360,0
|
|
20231012,180700,85832460,10360,10360,10360,10360,0
|
|
20231012,180600,85832460,10360,10360,10360,10360,429
|
|
20231012,180500,85832460,10360,10360,10360,10360,0
|
|
20231012,180400,85832460,10360,10360,10360,10360,0
|
|
20231012,180300,85832460,10360,10360,10360,10360,0
|
|
20231012,180200,85832460,10360,10360,10360,10360,0
|
|
20231012,180100,85832460,10360,10360,10360,10360,0
|
|
20231012,180000,85832460,10360,10360,10360,10360,0
|
|
20231012,175900,85832460,10360,10360,10360,10360,0
|
|
20231012,175800,85832460,10360,10360,10360,10360,0
|
|
20231012,175700,85832460,10360,10360,10360,10360,0
|
|
20231012,175600,85832460,10360,10360,10360,10360,0
|
|
20231012,175500,85832460,10360,10360,10360,10360,0
|
|
20231012,175400,85832460,10360,10360,10360,10360,0
|
|
20231012,175300,85832460,10360,10360,10360,10360,0
|
|
20231012,175200,85832460,10360,10360,10360,10360,0
|
|
20231012,175100,85832460,10360,10360,10360,10360,0
|
|
20231012,175000,85832460,10360,10360,10360,10360,0
|
|
20231012,174900,85832460,10360,10360,10360,10360,0
|
|
20231012,174800,85832460,10360,10360,10360,10360,0
|
|
20231012,174700,85832460,10360,10360,10360,10360,0
|
|
20231012,174600,85832460,10360,10360,10360,10360,0
|
|
20231012,174500,85832460,10360,10360,10360,10360,0
|
|
20231012,174400,85832460,10360,10360,10360,10360,0
|
|
20231012,174300,85832460,10360,10360,10360,10360,0
|
|
20231012,174200,85832460,10360,10360,10360,10360,0
|
|
20231012,174100,85832460,10360,10360,10360,10360,0
|
|
20231012,174000,85832460,10360,10360,10360,10360,0
|
|
20231012,173900,85832460,10360,10360,10360,10360,0
|
|
20231012,173800,85832460,10360,10360,10360,10360,0
|
|
20231012,173700,85832460,10360,10360,10360,10360,0
|
|
20231012,173600,85832460,10360,10360,10360,10360,429
|
|
20231012,173500,85832460,10360,10360,10360,10360,0
|
|
20231012,173400,85832460,10360,10360,10360,10360,0
|
|
20231012,173300,85832460,10360,10360,10360,10360,0
|
|
20231012,173200,85832460,10360,10360,10360,10360,0
|
|
20231012,173100,85832460,10360,10360,10360,10360,0
|
|
20231012,173000,85832460,10360,10360,10360,10360,0
|
|
20231012,172900,85832460,10360,10360,10360,10360,0
|
|
20231012,172800,85832460,10360,10360,10360,10360,0
|
|
20231012,172700,85832460,10360,10360,10360,10360,0
|
|
20231012,172600,85832460,10360,10360,10360,10360,0
|
|
20231012,172500,85832460,10360,10360,10360,10360,0
|
|
20231012,172400,85832460,10360,10360,10360,10360,0
|
|
20231012,172300,85832460,10360,10360,10360,10360,0
|
|
20231012,172200,85832460,10360,10360,10360,10360,0
|
|
20231012,172100,85832460,10360,10360,10360,10360,0
|
|
20231012,172000,85832460,10360,10360,10360,10360,0
|
|
20231012,171900,85832460,10360,10360,10360,10360,0
|
|
20231012,171800,85832460,10360,10360,10360,10360,0
|
|
20231012,171700,85832460,10360,10360,10360,10360,0
|
|
20231012,171600,85832460,10360,10360,10360,10360,0
|
|
20231012,171500,85832460,10360,10360,10360,10360,0
|
|
20231012,171400,85832460,10360,10360,10360,10360,0
|
|
20231012,171300,85832460,10360,10360,10360,10360,0
|
|
20231012,171200,85832460,10360,10360,10360,10360,0
|
|
20231012,171100,85832460,10360,10360,10360,10360,0
|
|
20231012,171000,85832460,10360,10360,10360,10360,0
|
|
20231012,170900,85832460,10360,10360,10360,10360,0
|
|
20231012,170800,85832460,10360,10360,10360,10360,0
|
|
20231012,170700,85832460,10360,10360,10360,10360,0
|
|
20231012,170600,85832460,10360,10360,10360,10360,429
|
|
20231012,170500,85832460,10360,10360,10360,10360,0
|
|
20231012,170400,85832460,10360,10360,10360,10360,0
|
|
20231012,170300,85832460,10360,10360,10360,10360,0
|
|
20231012,170200,85832460,10360,10360,10360,10360,0
|
|
20231012,170100,85832460,10360,10360,10360,10360,0
|
|
20231012,170000,85832460,10360,10360,10360,10360,0
|
|
20231012,165900,85832460,10360,10360,10360,10360,0
|
|
20231012,165800,85832460,10360,10360,10360,10360,0
|
|
20231012,165700,85832460,10360,10360,10360,10360,0
|
|
20231012,165600,85832460,10360,10360,10360,10360,0
|
|
20231012,165500,85832460,10360,10360,10360,10360,0
|
|
20231012,165400,85832460,10360,10360,10360,10360,0
|
|
20231012,165300,85832460,10360,10360,10360,10360,0
|
|
20231012,165200,85832460,10360,10360,10360,10360,0
|
|
20231012,165100,85832460,10360,10360,10360,10360,0
|
|
20231012,165000,85832460,10360,10360,10360,10360,0
|
|
20231012,164900,85832460,10360,10360,10360,10360,0
|
|
20231012,164800,85832460,10360,10360,10360,10360,0
|
|
20231012,164700,85832460,10360,10360,10360,10360,0
|
|
20231012,164600,85832460,10360,10360,10360,10360,0
|
|
20231012,164500,85832460,10360,10360,10360,10360,0
|
|
20231012,164400,85832460,10360,10360,10360,10360,0
|
|
20231012,164300,85832460,10360,10360,10360,10360,0
|
|
20231012,164200,85832460,10360,10360,10360,10360,0
|
|
20231012,164100,85832460,10360,10360,10360,10360,0
|
|
20231012,164000,85832460,10360,10360,10360,10360,0
|
|
20231012,163900,85832460,10360,10360,10360,10360,0
|
|
20231012,163800,85832460,10360,10360,10360,10360,0
|
|
20231012,163700,85832460,10360,10360,10360,10360,0
|
|
20231012,163600,85832460,10360,10360,10360,10360,429
|
|
20231012,163500,85832460,10360,10360,10360,10360,0
|
|
20231012,163400,85832460,10360,10360,10360,10360,0
|
|
20231012,163300,85832460,10360,10360,10360,10360,0
|
|
20231012,163200,85832460,10360,10360,10360,10360,0
|
|
20231012,163100,85832460,10360,10360,10360,10360,0
|
|
20231012,163000,85832460,10360,10360,10360,10360,0
|
|
20231012,162900,85832460,10360,10360,10360,10360,0
|
|
20231012,162800,85832460,10360,10360,10360,10360,0
|
|
20231012,162700,85832460,10360,10360,10360,10360,0
|
|
20231012,162600,85832460,10360,10360,10360,10360,0
|
|
20231012,162500,85832460,10360,10360,10360,10360,0
|
|
20231012,162400,85832460,10360,10360,10360,10360,0
|
|
20231012,162300,85832460,10360,10360,10360,10360,0
|
|
20231012,162200,85832460,10360,10360,10360,10360,0
|
|
20231012,162100,85832460,10360,10360,10360,10360,0
|
|
20231012,162000,85832460,10360,10360,10360,10360,0
|
|
20231012,161900,85832460,10360,10360,10360,10360,0
|
|
20231012,161800,85832460,10360,10360,10360,10360,0
|
|
20231012,161700,85832460,10360,10360,10360,10360,0
|
|
20231012,161600,85832460,10360,10360,10360,10360,0
|
|
20231012,161500,85832460,10360,10360,10360,10360,0
|
|
20231012,161400,85832460,10360,10360,10360,10360,0
|
|
20231012,161300,85832460,10360,10360,10360,10360,0
|
|
20231012,161200,85832460,10360,10360,10360,10360,0
|
|
20231012,161100,85832460,10360,10360,10360,10360,0
|
|
20231012,161000,85832460,10360,10360,10360,10360,0
|
|
20231012,160900,85832460,10360,10360,10360,10360,0
|
|
20231012,160800,85832460,10360,10360,10360,10360,0
|
|
20231012,160700,85832460,10360,10360,10360,10360,0
|
|
20231012,160600,85832460,10360,10360,10360,10360,429
|
|
20231012,160500,85832460,10360,10360,10360,10360,0
|
|
20231012,160400,85832460,10360,10360,10360,10360,0
|
|
20231012,160300,85832460,10360,10360,10360,10360,0
|
|
20231012,160200,85832460,10360,10360,10360,10360,0
|
|
20231012,160100,85832460,10360,10360,10360,10360,0
|
|
20231012,160000,85832460,10360,10360,10360,10360,0
|
|
20231012,155900,85832460,10360,10360,10360,10360,0
|
|
20231012,155800,85832460,10360,10360,10360,10360,0
|
|
20231012,155700,85832460,10360,10360,10360,10360,0
|
|
20231012,155600,85832460,10360,10360,10360,10360,0
|
|
20231012,155500,85832460,10360,10360,10360,10360,0
|
|
20231012,155400,85832460,10360,10360,10360,10360,0
|
|
20231012,155300,85832460,10360,10360,10360,10360,0
|
|
20231012,155200,85832460,10360,10360,10360,10360,0
|
|
20231012,155100,85832460,10360,10360,10360,10360,0
|
|
20231012,155000,85832460,10360,10360,10360,10360,0
|
|
20231012,154900,85832460,10360,10360,10360,10360,0
|
|
20231012,154800,85832460,10360,10360,10360,10360,0
|
|
20231012,154700,85832460,10360,10360,10360,10360,0
|
|
20231012,154600,85832460,10360,10360,10360,10360,0
|
|
20231012,154500,85832460,10360,10360,10360,10360,0
|
|
20231012,154400,85832460,10360,10360,10360,10360,0
|
|
20231012,154300,85832460,10360,10360,10360,10360,0
|
|
20231012,154200,85832460,10360,10360,10360,10360,0
|
|
20231012,154100,85832460,10360,10360,10360,10360,0
|
|
20231012,154000,85832460,10360,10360,10360,10360,0
|
|
20231012,153900,85832460,10360,10360,10360,10360,0
|
|
20231012,153800,85832460,10360,10360,10360,10360,0
|
|
20231012,153700,85832460,10360,10360,10360,10360,0
|
|
20231012,153600,85832460,10360,10360,10360,10360,429
|
|
20231012,153500,85832460,10360,10360,10360,10360,0
|
|
20231012,153400,85832460,10360,10360,10360,10360,0
|
|
20231012,153300,85832460,10360,10360,10360,10360,0
|
|
20231012,153200,85832460,10360,10360,10360,10360,0
|
|
20231012,153100,85832460,10360,10360,10360,10360,0
|
|
20231012,153000,85832460,10360,10360,10360,10360,429
|
|
20231012,152900,81388020,10340,10340,10340,10340,0
|
|
20231012,152800,81388020,10340,10340,10340,10340,0
|
|
20231012,152700,81388020,10340,10340,10340,10340,0
|
|
20231012,152600,81388020,10340,10340,10340,10340,0
|
|
20231012,152500,81388020,10340,10340,10340,10340,0
|
|
20231012,152400,81388020,10340,10340,10340,10340,0
|
|
20231012,152300,81388020,10340,10340,10340,10340,0
|
|
20231012,152200,81388020,10340,10340,10340,10340,0
|
|
20231012,152100,81388020,10340,10340,10340,10340,0
|
|
20231012,152000,81388020,10340,10340,10340,10340,0
|
|
20231012,151900,81388020,10340,10330,10340,10330,34
|
|
20231012,151800,81036780,10330,10350,10350,10330,256
|
|
20231012,151700,78387300,10350,10330,10350,10330,2
|
|
20231012,151600,78366620,10340,10340,10340,10340,0
|
|
20231012,151500,78366620,10340,10340,10340,10340,11
|
|
20231012,151400,78252880,10340,10340,10340,10340,1
|
|
20231012,151300,78242540,10330,10330,10330,10330,0
|
|
20231012,151200,78242540,10330,10340,10340,10330,57
|
|
20231012,151100,77653260,10340,10340,10340,10340,2
|
|
20231012,151000,77632580,10330,10350,10350,10330,723
|
|
20231012,150900,70158050,10350,10350,10350,10350,9
|
|
20231012,150800,70064900,10340,10340,10340,10340,0
|
|
20231012,150700,70064900,10340,10340,10340,10340,0
|
|
20231012,150600,70064900,10340,10340,10340,10340,0
|
|
20231012,150500,70064900,10340,10340,10340,10340,0
|
|
20231012,150400,70064900,10340,10340,10340,10340,0
|
|
20231012,150300,70064900,10340,10340,10340,10340,0
|
|
20231012,150200,70064900,10340,10340,10340,10340,11
|
|
20231012,150100,69951160,10340,10340,10340,10340,0
|
|
20231012,150000,69951160,10340,10340,10340,10340,0
|
|
20231012,145900,69951160,10340,10340,10340,10340,1
|
|
20231012,145800,69940820,10340,10340,10340,10340,101
|
|
20231012,145700,68896480,10360,10360,10360,10360,1
|
|
20231012,145600,68886120,10350,10350,10350,10350,0
|
|
20231012,145500,68886120,10350,10350,10350,10350,0
|
|
20231012,145400,68886120,10350,10350,10350,10350,22
|
|
20231012,145300,68658420,10350,10360,10360,10350,69
|
|
20231012,145200,67944230,10360,10360,10360,10360,0
|
|
20231012,145100,67944230,10360,10360,10360,10360,0
|
|
20231012,145000,67944230,10360,10360,10360,10360,0
|
|
20231012,144900,67944230,10360,10360,10360,10360,0
|
|
20231012,144800,67944230,10360,10360,10360,10360,0
|
|
20231012,144700,67944230,10360,10360,10360,10360,0
|
|
20231012,144600,67944230,10360,10360,10360,10360,0
|
|
20231012,144500,67944230,10360,10360,10360,10360,1
|
|
20231012,144400,67933870,10360,10360,10360,10360,0
|
|
20231012,144300,67933870,10360,10360,10360,10360,2
|
|
20231012,144200,67913150,10360,10360,10360,10360,0
|
|
20231012,144100,67913150,10360,10360,10360,10360,3
|
|
20231012,144000,67882070,10360,10360,10360,10360,0
|
|
20231012,143900,67882070,10360,10360,10360,10360,0
|
|
20231012,143800,67882070,10360,10360,10360,10360,0
|
|
20231012,143700,67882070,10360,10360,10360,10360,0
|
|
20231012,143600,67882070,10360,10360,10360,10360,0
|
|
20231012,143500,67882070,10360,10360,10360,10360,0
|
|
20231012,143400,67882070,10360,10360,10360,10360,0
|
|
20231012,143300,67882070,10360,10360,10360,10360,1
|
|
20231012,143200,67871710,10350,10350,10350,10350,0
|
|
20231012,143100,67871710,10350,10350,10350,10350,0
|
|
20231012,143000,67871710,10350,10350,10350,10350,0
|
|
20231012,142900,67871710,10350,10350,10350,10350,0
|
|
20231012,142800,67871710,10350,10350,10350,10350,0
|
|
20231012,142700,67871710,10350,10350,10350,10350,0
|
|
20231012,142600,67871710,10350,10350,10350,10350,0
|
|
20231012,142500,67871710,10350,10350,10350,10350,0
|
|
20231012,142400,67871710,10350,10350,10350,10350,0
|
|
20231012,142300,67871710,10350,10350,10350,10350,0
|
|
20231012,142200,67871710,10350,10350,10350,10350,0
|
|
20231012,142100,67871710,10350,10350,10350,10350,0
|
|
20231012,142000,67871710,10350,10350,10350,10350,0
|
|
20231012,141900,67871710,10350,10350,10350,10350,0
|
|
20231012,141800,67871710,10350,10350,10350,10350,0
|
|
20231012,141700,67871710,10350,10350,10350,10350,0
|
|
20231012,141600,67871710,10350,10350,10350,10350,0
|
|
20231012,141500,67871710,10350,10350,10350,10350,1
|
|
20231012,141400,67861360,10360,10360,10360,10360,0
|
|
20231012,141300,67861360,10360,10360,10360,10360,0
|
|
20231012,141200,67861360,10360,10360,10360,10360,0
|
|
20231012,141100,67861360,10360,10360,10360,10360,0
|
|
20231012,141000,67861360,10360,10360,10360,10360,0
|
|
20231012,140900,67861360,10360,10360,10360,10360,0
|
|
20231012,140800,67861360,10360,10350,10360,10350,27
|
|
20231012,140700,67581900,10360,10360,10360,10360,24
|
|
20231012,140600,67333260,10370,10370,10370,10370,0
|
|
20231012,140500,67333260,10370,10370,10370,10370,0
|
|
20231012,140400,67333260,10370,10370,10370,10370,0
|
|
20231012,140300,67333260,10370,10370,10370,10370,0
|
|
20231012,140200,67333260,10370,10370,10370,10370,0
|
|
20231012,140100,67333260,10370,10370,10370,10370,0
|
|
20231012,140000,67333260,10370,10370,10370,10370,0
|
|
20231012,135900,67333260,10370,10370,10370,10370,0
|
|
20231012,135800,67333260,10370,10370,10370,10370,0
|
|
20231012,135700,67333260,10370,10370,10370,10370,0
|
|
20231012,135600,67333260,10370,10370,10380,10370,102
|
|
20231012,135500,66275500,10370,10370,10370,10370,0
|
|
20231012,135400,66275500,10370,10370,10370,10370,0
|
|
20231012,135300,66275500,10370,10370,10370,10370,0
|
|
20231012,135200,66275500,10370,10370,10370,10370,0
|
|
20231012,135100,66275500,10370,10370,10370,10370,0
|
|
20231012,135000,66275500,10370,10370,10370,10370,0
|
|
20231012,134900,66275500,10370,10370,10370,10370,0
|
|
20231012,134800,66275500,10370,10370,10370,10370,0
|
|
20231012,134700,66275500,10370,10370,10370,10370,0
|
|
20231012,134600,66275500,10370,10370,10370,10370,0
|
|
20231012,134500,66275500,10370,10370,10370,10370,8
|
|
20231012,134400,66192540,10370,10370,10370,10370,0
|
|
20231012,134300,66192540,10370,10370,10370,10370,0
|
|
20231012,134200,66192540,10370,10370,10370,10370,10
|
|
20231012,134100,66088840,10370,10370,10370,10370,0
|
|
20231012,134000,66088840,10370,10370,10370,10370,0
|
|
20231012,133900,66088840,10370,10370,10370,10370,0
|
|
20231012,133800,66088840,10370,10370,10370,10370,0
|
|
20231012,133700,66088840,10370,10370,10370,10370,0
|
|
20231012,133600,66088840,10370,10370,10370,10370,0
|
|
20231012,133500,66088840,10370,10370,10370,10370,1
|
|
20231012,133400,66078470,10360,10360,10360,10360,0
|
|
20231012,133300,66078470,10360,10360,10360,10360,0
|
|
20231012,133200,66078470,10360,10360,10360,10360,0
|
|
20231012,133100,66078470,10360,10360,10360,10360,0
|
|
20231012,133000,66078470,10360,10360,10360,10360,7
|
|
20231012,132900,66005950,10370,10370,10370,10370,15
|
|
20231012,132800,65850400,10360,10360,10360,10360,0
|
|
20231012,132700,65850400,10360,10360,10360,10360,0
|
|
20231012,132600,65850400,10360,10360,10360,10360,0
|
|
20231012,132500,65850400,10360,10360,10360,10360,29
|
|
20231012,132400,65549960,10360,10360,10360,10360,0
|
|
20231012,132300,65549960,10360,10360,10360,10360,0
|
|
20231012,132200,65549960,10360,10360,10360,10360,0
|
|
20231012,132100,65549960,10360,10360,10360,10360,7
|
|
20231012,132000,65477440,10360,10360,10360,10360,0
|
|
20231012,131900,65477440,10360,10360,10360,10360,17
|
|
20231012,131800,65301320,10360,10360,10360,10360,0
|
|
20231012,131700,65301320,10360,10360,10360,10360,0
|
|
20231012,131600,65301320,10360,10360,10360,10360,0
|
|
20231012,131500,65301320,10360,10360,10360,10360,0
|
|
20231012,131400,65301320,10360,10360,10360,10360,0
|
|
20231012,131300,65301320,10360,10360,10360,10360,6
|
|
20231012,131200,65239160,10360,10360,10360,10360,0
|
|
20231012,131100,65239160,10360,10360,10360,10360,0
|
|
20231012,131000,65239160,10360,10360,10360,10360,1
|
|
20231012,130900,65228800,10360,10360,10360,10360,0
|
|
20231012,130800,65228800,10360,10360,10360,10360,10
|
|
20231012,130700,65125200,10360,10360,10360,10360,0
|
|
20231012,130600,65125200,10360,10360,10360,10360,0
|
|
20231012,130500,65125200,10360,10360,10360,10360,0
|
|
20231012,130400,65125200,10360,10360,10360,10360,0
|
|
20231012,130300,65125200,10360,10360,10360,10360,0
|
|
20231012,130200,65125200,10360,10360,10360,10360,0
|
|
20231012,130100,65125200,10360,10360,10360,10360,0
|
|
20231012,130000,65125200,10360,10360,10360,10360,0
|
|
20231012,125900,65125200,10360,10360,10360,10360,0
|
|
20231012,125800,65125200,10360,10360,10360,10360,0
|
|
20231012,125700,65125200,10360,10360,10360,10360,0
|
|
20231012,125600,65125200,10360,10360,10360,10360,1
|
|
20231012,125500,65114840,10340,10340,10340,10340,0
|
|
20231012,125400,65114840,10340,10340,10340,10340,0
|
|
20231012,125300,65114840,10340,10340,10340,10340,0
|
|
20231012,125200,65114840,10340,10340,10340,10340,0
|
|
20231012,125100,65114840,10340,10340,10340,10340,0
|
|
20231012,125000,65114840,10340,10340,10340,10340,0
|
|
20231012,124900,65114840,10340,10340,10340,10340,23
|
|
20231012,124800,64877020,10350,10350,10350,10350,21
|
|
20231012,124700,64659670,10360,10360,10360,10360,0
|
|
20231012,124600,64659670,10360,10360,10360,10360,0
|
|
20231012,124500,64659670,10360,10360,10360,10360,1
|
|
20231012,124400,64649310,10360,10360,10360,10360,0
|
|
20231012,124300,64649310,10360,10360,10360,10360,0
|
|
20231012,124200,64649310,10360,10360,10360,10360,0
|
|
20231012,124100,64649310,10360,10360,10360,10360,7
|
|
20231012,124000,64576790,10360,10360,10360,10360,1
|
|
20231012,123900,64566430,10340,10340,10340,10340,0
|
|
20231012,123800,64566430,10340,10340,10340,10340,0
|
|
20231012,123700,64566430,10340,10340,10340,10340,0
|
|
20231012,123600,64566430,10340,10340,10340,10340,0
|
|
20231012,123500,64566430,10340,10340,10340,10340,9
|
|
20231012,123400,64473370,10360,10360,10360,10360,0
|
|
20231012,123300,64473370,10360,10360,10360,10360,0
|
|
20231012,123200,64473370,10360,10360,10360,10360,0
|
|
20231012,123100,64473370,10360,10360,10360,10360,0
|
|
20231012,123000,64473370,10360,10360,10360,10360,0
|
|
20231012,122900,64473370,10360,10360,10360,10360,0
|
|
20231012,122800,64473370,10360,10350,10360,10350,20
|
|
20231012,122700,64266190,10330,10330,10330,10330,0
|
|
20231012,122600,64266190,10330,10330,10330,10330,0
|
|
20231012,122500,64266190,10330,10330,10330,10330,0
|
|
20231012,122400,64266190,10330,10330,10330,10330,0
|
|
20231012,122300,64266190,10330,10330,10330,10330,0
|
|
20231012,122200,64266190,10330,10330,10330,10330,0
|
|
20231012,122100,64266190,10330,10330,10330,10330,0
|
|
20231012,122000,64266190,10330,10330,10330,10330,0
|
|
20231012,121900,64266190,10330,10330,10330,10330,0
|
|
20231012,121800,64266190,10330,10330,10330,10330,21
|
|
20231012,121700,64049260,10340,10340,10340,10340,0
|
|
20231012,121600,64049260,10340,10340,10340,10340,14
|
|
20231012,121500,63904500,10340,10340,10340,10340,0
|
|
20231012,121400,63904500,10340,10340,10340,10340,0
|
|
20231012,121300,63904500,10340,10340,10340,10340,0
|
|
20231012,121200,63904500,10340,10340,10340,10340,0
|
|
20231012,121100,63904500,10340,10340,10340,10340,0
|
|
20231012,121000,63904500,10340,10340,10340,10340,66
|
|
20231012,120900,63222060,10350,10350,10350,10350,22
|
|
20231012,120800,62994360,10350,10350,10350,10350,2
|
|
20231012,120700,62973660,10350,10350,10350,10350,2
|
|
20231012,120600,62952960,10350,10360,10360,10350,354
|
|
20231012,120500,59288560,10360,10360,10360,10360,0
|
|
20231012,120400,59288560,10360,10360,10360,10360,0
|
|
20231012,120300,59288560,10360,10360,10360,10360,0
|
|
20231012,120200,59288560,10360,10360,10360,10360,0
|
|
20231012,120100,59288560,10360,10360,10360,10360,0
|
|
20231012,120000,59288560,10360,10360,10360,10360,0
|
|
20231012,115900,59288560,10360,10360,10360,10360,0
|
|
20231012,115800,59288560,10360,10360,10360,10360,0
|
|
20231012,115700,59288560,10360,10360,10360,10360,0
|
|
20231012,115600,59288560,10360,10360,10360,10360,0
|
|
20231012,115500,59288560,10360,10360,10360,10360,1
|
|
20231012,115400,59278200,10370,10370,10370,10370,0
|
|
20231012,115300,59278200,10370,10370,10370,10370,0
|
|
20231012,115200,59278200,10370,10370,10370,10370,0
|
|
20231012,115100,59278200,10370,10370,10370,10370,0
|
|
20231012,115000,59278200,10370,10370,10370,10370,0
|
|
20231012,114900,59278200,10370,10370,10370,10370,0
|
|
20231012,114800,59278200,10370,10370,10370,10370,0
|
|
20231012,114700,59278200,10370,10370,10370,10370,0
|
|
20231012,114600,59278200,10370,10370,10370,10370,0
|
|
20231012,114500,59278200,10370,10370,10370,10370,0
|
|
20231012,114400,59278200,10370,10370,10370,10370,0
|
|
20231012,114300,59278200,10370,10370,10370,10370,0
|
|
20231012,114200,59278200,10370,10370,10370,10370,0
|
|
20231012,114100,59278200,10370,10370,10370,10370,0
|
|
20231012,114000,59278200,10370,10370,10370,10370,0
|
|
20231012,113900,59278200,10370,10370,10370,10370,0
|
|
20231012,113800,59278200,10370,10370,10370,10370,20
|
|
20231012,113700,59070800,10360,10360,10360,10360,8
|
|
20231012,113600,58987920,10360,10360,10360,10360,0
|
|
20231012,113500,58987920,10360,10360,10360,10360,0
|
|
20231012,113400,58987920,10360,10360,10360,10360,0
|
|
20231012,113300,58987920,10360,10360,10360,10360,0
|
|
20231012,113200,58987920,10360,10360,10360,10360,0
|
|
20231012,113100,58987920,10360,10360,10360,10360,0
|
|
20231012,113000,58987920,10360,10360,10360,10360,0
|
|
20231012,112900,58987920,10360,10360,10360,10360,0
|
|
20231012,112800,58987920,10360,10360,10360,10360,0
|
|
20231012,112700,58987920,10360,10360,10360,10360,0
|
|
20231012,112600,58987920,10360,10360,10360,10360,5
|
|
20231012,112500,58936120,10370,10370,10370,10370,0
|
|
20231012,112400,58936120,10370,10370,10370,10370,0
|
|
20231012,112300,58936120,10370,10370,10370,10370,0
|
|
20231012,112200,58936120,10370,10370,10370,10370,0
|
|
20231012,112100,58936120,10370,10370,10370,10370,0
|
|
20231012,112000,58936120,10370,10370,10370,10370,9
|
|
20231012,111900,58842790,10370,10370,10370,10370,0
|
|
20231012,111800,58842790,10370,10370,10370,10370,499
|
|
20231012,111700,53668160,10370,10370,10370,10370,0
|
|
20231012,111600,53668160,10370,10370,10370,10370,11
|
|
20231012,111500,53554090,10370,10370,10370,10370,145
|
|
20231012,111400,52050440,10370,10370,10370,10370,0
|
|
20231012,111300,52050440,10370,10370,10370,10370,0
|
|
20231012,111200,52050440,10370,10370,10370,10370,0
|
|
20231012,111100,52050440,10370,10370,10370,10370,0
|
|
20231012,111000,52050440,10370,10370,10370,10370,0
|
|
20231012,110900,52050440,10370,10370,10370,10370,0
|
|
20231012,110800,52050440,10370,10370,10370,10370,5
|
|
20231012,110700,51998590,10370,10370,10370,10370,0
|
|
20231012,110600,51998590,10370,10370,10370,10370,0
|
|
20231012,110500,51998590,10370,10370,10370,10370,269
|
|
20231012,110400,49209060,10370,10370,10370,10370,0
|
|
20231012,110300,49209060,10370,10370,10370,10370,0
|
|
20231012,110200,49209060,10370,10370,10370,10370,0
|
|
20231012,110100,49209060,10370,10370,10370,10370,0
|
|
20231012,110000,49209060,10370,10370,10370,10370,0
|
|
20231012,105900,49209060,10370,10350,10370,10320,1379
|
|
20231012,105800,34952450,10370,10370,10370,10370,5
|
|
20231012,105700,34900600,10350,10350,10350,10350,0
|
|
20231012,105600,34900600,10350,10350,10350,10350,0
|
|
20231012,105500,34900600,10350,10350,10350,10350,0
|
|
20231012,105400,34900600,10350,10350,10350,10350,0
|
|
20231012,105300,34900600,10350,10350,10350,10350,10
|
|
20231012,105200,34797100,10350,10350,10350,10350,0
|
|
20231012,105100,34797100,10350,10350,10350,10350,7
|
|
20231012,105000,34724650,10370,10370,10370,10370,0
|
|
20231012,104900,34724650,10370,10370,10370,10370,0
|
|
20231012,104800,34724650,10370,10370,10370,10370,0
|
|
20231012,104700,34724650,10370,10370,10370,10370,0
|
|
20231012,104600,34724650,10370,10370,10370,10370,135
|
|
20231012,104500,33324700,10370,10370,10370,10370,0
|
|
20231012,104400,33324700,10370,10370,10370,10370,0
|
|
20231012,104300,33324700,10370,10370,10370,10370,0
|
|
20231012,104200,33324700,10370,10350,10370,10350,101
|
|
20231012,104100,32279330,10370,10370,10370,10370,47
|
|
20231012,104000,31791940,10380,10380,10380,10380,2
|
|
20231012,103900,31771180,10370,10370,10370,10370,0
|
|
20231012,103800,31771180,10370,10370,10370,10370,2
|
|
20231012,103700,31750440,10370,10370,10370,10370,2
|
|
20231012,103600,31729700,10370,10370,10370,10370,0
|
|
20231012,103500,31729700,10370,10350,10370,10350,265
|
|
20231012,103400,28986790,10350,10350,10350,10350,0
|
|
20231012,103300,28986790,10350,10350,10350,10350,8
|
|
20231012,103200,28903990,10350,10350,10350,10350,2
|
|
20231012,103100,28883290,10370,10370,10370,10370,0
|
|
20231012,103000,28883290,10370,10370,10370,10370,0
|
|
20231012,102900,28883290,10370,10370,10370,10370,0
|
|
20231012,102800,28883290,10370,10370,10370,10370,0
|
|
20231012,102700,28883290,10370,10370,10370,10370,0
|
|
20231012,102600,28883290,10370,10370,10370,10370,0
|
|
20231012,102500,28883290,10370,10370,10370,10370,0
|
|
20231012,102400,28883290,10370,10370,10370,10370,0
|
|
20231012,102300,28883290,10370,10370,10370,10370,0
|
|
20231012,102200,28883290,10370,10370,10370,10370,0
|
|
20231012,102100,28883290,10370,10370,10370,10370,0
|
|
20231012,102000,28883290,10370,10370,10370,10370,0
|
|
20231012,101900,28883290,10370,10370,10370,10370,0
|
|
20231012,101800,28883290,10370,10370,10370,10370,0
|
|
20231012,101700,28883290,10370,10370,10370,10370,1
|
|
20231012,101600,28872920,10340,10340,10340,10340,0
|
|
20231012,101500,28872920,10340,10340,10340,10340,0
|
|
20231012,101400,28872920,10340,10340,10340,10340,19
|
|
20231012,101300,28676460,10340,10340,10340,10340,0
|
|
20231012,101200,28676460,10340,10340,10340,10340,361
|
|
20231012,101100,24943720,10340,10340,10340,10340,91
|
|
20231012,101000,24002780,10370,10370,10370,10370,0
|
|
20231012,100900,24002780,10370,10370,10370,10370,0
|
|
20231012,100800,24002780,10370,10370,10370,10370,0
|
|
20231012,100700,24002780,10370,10370,10370,10370,0
|
|
20231012,100600,24002780,10370,10370,10370,10370,0
|
|
20231012,100500,24002780,10370,10370,10370,10370,0
|
|
20231012,100400,24002780,10370,10340,10370,10340,153
|
|
20231012,100300,22420730,10340,10340,10340,10340,0
|
|
20231012,100200,22420730,10340,10340,10340,10340,0
|
|
20231012,100100,22420730,10340,10340,10340,10340,1
|
|
20231012,100000,22410390,10340,10340,10340,10340,14
|
|
20231012,095900,22265630,10350,10350,10350,10350,111
|
|
20231012,095800,21116780,10360,10370,10370,10360,28
|
|
20231012,095700,20826620,10380,10380,10380,10380,0
|
|
20231012,095600,20826620,10380,10380,10380,10380,0
|
|
20231012,095500,20826620,10380,10380,10380,10380,0
|
|
20231012,095400,20826620,10380,10380,10380,10380,0
|
|
20231012,095300,20826620,10380,10380,10380,10380,0
|
|
20231012,095200,20826620,10380,10380,10380,10380,0
|
|
20231012,095100,20826620,10380,10380,10380,10380,0
|
|
20231012,095000,20826620,10380,10380,10380,10380,17
|
|
20231012,094900,20650160,10380,10380,10380,10380,0
|
|
20231012,094800,20650160,10380,10380,10380,10380,1
|
|
20231012,094700,20639780,10380,10380,10380,10380,0
|
|
20231012,094600,20639780,10380,10380,10380,10380,0
|
|
20231012,094500,20639780,10380,10380,10380,10380,20
|
|
20231012,094400,20432180,10380,10380,10380,10380,0
|
|
20231012,094300,20432180,10380,10380,10380,10380,0
|
|
20231012,094200,20432180,10380,10380,10380,10380,1
|
|
20231012,094100,20421800,10340,10340,10340,10340,0
|
|
20231012,094000,20421800,10340,10340,10340,10340,0
|
|
20231012,093900,20421800,10340,10340,10340,10340,3
|
|
20231012,093800,20390780,10390,10390,10390,10390,6
|
|
20231012,093700,20328440,10390,10390,10390,10390,10
|
|
20231012,093600,20224540,10390,10390,10390,10390,0
|
|
20231012,093500,20224540,10390,10390,10390,10390,0
|
|
20231012,093400,20224540,10390,10390,10390,10390,0
|
|
20231012,093300,20224540,10390,10390,10390,10390,0
|
|
20231012,093200,20224540,10390,10390,10390,10390,10
|
|
20231012,093100,20120640,10390,10390,10390,10390,0
|
|
20231012,093000,20120640,10390,10390,10390,10390,20
|
|
20231012,092900,19912840,10390,10390,10390,10390,0
|
|
20231012,092800,19912840,10390,10390,10390,10390,0
|
|
20231012,092700,19912840,10390,10390,10390,10390,0
|
|
20231012,092600,19912840,10390,10390,10390,10390,6
|
|
20231012,092500,19850500,10390,10390,10390,10390,10
|
|
20231012,092400,19746600,10390,10390,10390,10390,0
|
|
20231012,092300,19746600,10390,10390,10390,10390,0
|
|
20231012,092200,19746600,10390,10390,10390,10390,0
|
|
20231012,092100,19746600,10390,10390,10390,10390,0
|
|
20231012,092000,19746600,10390,10390,10390,10390,0
|
|
20231012,091900,19746600,10390,10330,10390,10330,51
|
|
20231012,091800,19219690,10340,10340,10340,10340,0
|
|
20231012,091700,19219690,10340,10340,10340,10340,30
|
|
20231012,091600,18909490,10350,10350,10350,10350,0
|
|
20231012,091500,18909490,10350,10370,10370,10350,19
|
|
20231012,091400,18712790,10380,10380,10380,10380,0
|
|
20231012,091300,18712790,10380,10380,10380,10380,0
|
|
20231012,091200,18712790,10380,10380,10380,10380,50
|
|
20231012,091100,18193790,10380,10380,10380,10380,1
|
|
20231012,091000,18183410,10370,10370,10370,10370,24
|
|
20231012,090900,17934530,10380,10380,10380,10380,0
|
|
20231012,090800,17934530,10380,10380,10380,10380,222
|
|
20231012,090700,15630170,10380,10370,10380,10370,16
|
|
20231012,090600,15464180,10370,10380,10380,10370,34
|
|
20231012,090500,15111360,10380,10380,10380,10380,0
|
|
20231012,090400,15111360,10380,10380,10380,10380,0
|
|
20231012,090300,15111360,10380,10380,10380,10380,1
|
|
20231012,090200,15100980,10380,10380,10380,10380,2
|
|
20231012,090100,15080220,10380,10380,10380,10380,98
|
|
20231012,090000,14062980,10380,10310,10380,10310,1364
|