614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191100,320693320,11750,11750,11750,11750,158
|
|
20231010,191000,320693320,11750,11750,11750,11750,0
|
|
20231010,190900,320693320,11750,11750,11750,11750,0
|
|
20231010,190800,320693320,11750,11750,11750,11750,0
|
|
20231010,190700,320693320,11750,11750,11750,11750,0
|
|
20231010,190600,320693320,11750,11750,11750,11750,0
|
|
20231010,190500,320693320,11750,11750,11750,11750,0
|
|
20231010,190400,320693320,11750,11750,11750,11750,0
|
|
20231010,190300,320693320,11750,11750,11750,11750,0
|
|
20231010,190200,320693320,11750,11750,11750,11750,0
|
|
20231010,190100,320693320,11750,11750,11750,11750,0
|
|
20231010,190000,320693320,11750,11750,11750,11750,0
|
|
20231010,185900,320693320,11750,11750,11750,11750,0
|
|
20231010,185800,320693320,11750,11750,11750,11750,0
|
|
20231010,185700,320693320,11750,11750,11750,11750,0
|
|
20231010,185600,320693320,11750,11750,11750,11750,0
|
|
20231010,185500,320693320,11750,11750,11750,11750,0
|
|
20231010,185400,320693320,11750,11750,11750,11750,0
|
|
20231010,185300,320693320,11750,11750,11750,11750,0
|
|
20231010,185200,320693320,11750,11750,11750,11750,0
|
|
20231010,185100,320693320,11750,11750,11750,11750,0
|
|
20231010,185000,320693320,11750,11750,11750,11750,0
|
|
20231010,184900,320693320,11750,11750,11750,11750,0
|
|
20231010,184800,320693320,11750,11750,11750,11750,0
|
|
20231010,184700,320693320,11750,11750,11750,11750,0
|
|
20231010,184600,320693320,11750,11750,11750,11750,0
|
|
20231010,184500,320693320,11750,11750,11750,11750,0
|
|
20231010,184400,320693320,11750,11750,11750,11750,0
|
|
20231010,184300,320693320,11750,11750,11750,11750,0
|
|
20231010,184200,320693320,11750,11750,11750,11750,0
|
|
20231010,184100,320693320,11750,11750,11750,11750,158
|
|
20231010,184000,320693320,11750,11750,11750,11750,0
|
|
20231010,183900,320693320,11750,11750,11750,11750,0
|
|
20231010,183800,320693320,11750,11750,11750,11750,0
|
|
20231010,183700,320693320,11750,11750,11750,11750,0
|
|
20231010,183600,320693320,11750,11750,11750,11750,0
|
|
20231010,183500,320693320,11750,11750,11750,11750,0
|
|
20231010,183400,320693320,11750,11750,11750,11750,0
|
|
20231010,183300,320693320,11750,11750,11750,11750,0
|
|
20231010,183200,320693320,11750,11750,11750,11750,0
|
|
20231010,183100,320693320,11750,11750,11750,11750,0
|
|
20231010,183000,320693320,11750,11750,11750,11750,0
|
|
20231010,182900,320693320,11750,11750,11750,11750,0
|
|
20231010,182800,320693320,11750,11750,11750,11750,0
|
|
20231010,182700,320693320,11750,11750,11750,11750,0
|
|
20231010,182600,320693320,11750,11750,11750,11750,0
|
|
20231010,182500,320693320,11750,11750,11750,11750,0
|
|
20231010,182400,320693320,11750,11750,11750,11750,0
|
|
20231010,182300,320693320,11750,11750,11750,11750,0
|
|
20231010,182200,320693320,11750,11750,11750,11750,0
|
|
20231010,182100,320693320,11750,11750,11750,11750,0
|
|
20231010,182000,320693320,11750,11750,11750,11750,0
|
|
20231010,181900,320693320,11750,11750,11750,11750,0
|
|
20231010,181800,320693320,11750,11750,11750,11750,0
|
|
20231010,181700,320693320,11750,11750,11750,11750,0
|
|
20231010,181600,320693320,11750,11750,11750,11750,0
|
|
20231010,181500,320693320,11750,11750,11750,11750,0
|
|
20231010,181400,320693320,11750,11750,11750,11750,0
|
|
20231010,181300,320693320,11750,11750,11750,11750,0
|
|
20231010,181200,320693320,11750,11750,11750,11750,0
|
|
20231010,181100,320693320,11750,11750,11750,11750,158
|
|
20231010,181000,320693320,11750,11750,11750,11750,0
|
|
20231010,180900,320693320,11750,11750,11750,11750,0
|
|
20231010,180800,320693320,11750,11750,11750,11750,0
|
|
20231010,180700,320693320,11750,11750,11750,11750,0
|
|
20231010,180600,320693320,11750,11750,11750,11750,0
|
|
20231010,180500,320693320,11750,11750,11750,11750,0
|
|
20231010,180400,320693320,11750,11750,11750,11750,0
|
|
20231010,180300,320693320,11750,11750,11750,11750,0
|
|
20231010,180200,320693320,11750,11750,11750,11750,0
|
|
20231010,180100,320693320,11750,11750,11750,11750,0
|
|
20231010,180000,320693320,11750,11750,11750,11750,0
|
|
20231010,175900,320693320,11750,11750,11750,11750,0
|
|
20231010,175800,320693320,11750,11750,11750,11750,0
|
|
20231010,175700,320693320,11750,11750,11750,11750,0
|
|
20231010,175600,320693320,11750,11750,11750,11750,0
|
|
20231010,175500,320693320,11750,11750,11750,11750,0
|
|
20231010,175400,320693320,11750,11750,11750,11750,0
|
|
20231010,175300,320693320,11750,11750,11750,11750,0
|
|
20231010,175200,320693320,11750,11750,11750,11750,0
|
|
20231010,175100,320693320,11750,11750,11750,11750,0
|
|
20231010,175000,320693320,11750,11750,11750,11750,0
|
|
20231010,174900,320693320,11750,11750,11750,11750,0
|
|
20231010,174800,320693320,11750,11750,11750,11750,0
|
|
20231010,174700,320693320,11750,11750,11750,11750,0
|
|
20231010,174600,320693320,11750,11750,11750,11750,0
|
|
20231010,174500,320693320,11750,11750,11750,11750,0
|
|
20231010,174400,320693320,11750,11750,11750,11750,0
|
|
20231010,174300,320693320,11750,11750,11750,11750,0
|
|
20231010,174200,320693320,11750,11750,11750,11750,0
|
|
20231010,174100,320693320,11750,11750,11750,11750,158
|
|
20231010,174000,320693320,11750,11750,11750,11750,0
|
|
20231010,173900,320693320,11750,11750,11750,11750,0
|
|
20231010,173800,320693320,11750,11750,11750,11750,0
|
|
20231010,173700,320693320,11750,11750,11750,11750,0
|
|
20231010,173600,320693320,11750,11750,11750,11750,0
|
|
20231010,173500,320693320,11750,11750,11750,11750,0
|
|
20231010,173400,320693320,11750,11750,11750,11750,0
|
|
20231010,173300,320693320,11750,11750,11750,11750,0
|
|
20231010,173200,320693320,11750,11750,11750,11750,0
|
|
20231010,173100,320693320,11750,11750,11750,11750,0
|
|
20231010,173000,320693320,11750,11750,11750,11750,0
|
|
20231010,172900,320693320,11750,11750,11750,11750,0
|
|
20231010,172800,320693320,11750,11750,11750,11750,0
|
|
20231010,172700,320693320,11750,11750,11750,11750,0
|
|
20231010,172600,320693320,11750,11750,11750,11750,0
|
|
20231010,172500,320693320,11750,11750,11750,11750,0
|
|
20231010,172400,320693320,11750,11750,11750,11750,0
|
|
20231010,172300,320693320,11750,11750,11750,11750,0
|
|
20231010,172200,320693320,11750,11750,11750,11750,0
|
|
20231010,172100,320693320,11750,11750,11750,11750,0
|
|
20231010,172000,320693320,11750,11750,11750,11750,0
|
|
20231010,171900,320693320,11750,11750,11750,11750,0
|
|
20231010,171800,320693320,11750,11750,11750,11750,0
|
|
20231010,171700,320693320,11750,11750,11750,11750,0
|
|
20231010,171600,320693320,11750,11750,11750,11750,0
|
|
20231010,171500,320693320,11750,11750,11750,11750,0
|
|
20231010,171400,320693320,11750,11750,11750,11750,0
|
|
20231010,171300,320693320,11750,11750,11750,11750,0
|
|
20231010,171200,320693320,11750,11750,11750,11750,0
|
|
20231010,171100,320693320,11750,11750,11750,11750,158
|
|
20231010,171000,320693320,11750,11750,11750,11750,0
|
|
20231010,170900,320693320,11750,11750,11750,11750,0
|
|
20231010,170800,320693320,11750,11750,11750,11750,0
|
|
20231010,170700,320693320,11750,11750,11750,11750,0
|
|
20231010,170600,320693320,11750,11750,11750,11750,0
|
|
20231010,170500,320693320,11750,11750,11750,11750,0
|
|
20231010,170400,320693320,11750,11750,11750,11750,0
|
|
20231010,170300,320693320,11750,11750,11750,11750,0
|
|
20231010,170200,320693320,11750,11750,11750,11750,0
|
|
20231010,170100,320693320,11750,11750,11750,11750,0
|
|
20231010,170000,320693320,11750,11750,11750,11750,0
|
|
20231010,165900,320693320,11750,11750,11750,11750,0
|
|
20231010,165800,320693320,11750,11750,11750,11750,0
|
|
20231010,165700,320693320,11750,11750,11750,11750,0
|
|
20231010,165600,320693320,11750,11750,11750,11750,0
|
|
20231010,165500,320693320,11750,11750,11750,11750,0
|
|
20231010,165400,320693320,11750,11750,11750,11750,0
|
|
20231010,165300,320693320,11750,11750,11750,11750,0
|
|
20231010,165200,320693320,11750,11750,11750,11750,0
|
|
20231010,165100,320693320,11750,11750,11750,11750,0
|
|
20231010,165000,320693320,11750,11750,11750,11750,0
|
|
20231010,164900,320693320,11750,11750,11750,11750,0
|
|
20231010,164800,320693320,11750,11750,11750,11750,0
|
|
20231010,164700,320693320,11750,11750,11750,11750,0
|
|
20231010,164600,320693320,11750,11750,11750,11750,0
|
|
20231010,164500,320693320,11750,11750,11750,11750,0
|
|
20231010,164400,320693320,11750,11750,11750,11750,0
|
|
20231010,164300,320693320,11750,11750,11750,11750,0
|
|
20231010,164200,320693320,11750,11750,11750,11750,0
|
|
20231010,164100,320693320,11750,11750,11750,11750,158
|
|
20231010,164000,320693320,11750,11750,11750,11750,0
|
|
20231010,163900,320693320,11750,11750,11750,11750,0
|
|
20231010,163800,320693320,11750,11750,11750,11750,0
|
|
20231010,163700,320693320,11750,11750,11750,11750,0
|
|
20231010,163600,320693320,11750,11750,11750,11750,0
|
|
20231010,163500,320693320,11750,11750,11750,11750,0
|
|
20231010,163400,320693320,11750,11750,11750,11750,0
|
|
20231010,163300,320693320,11750,11750,11750,11750,0
|
|
20231010,163200,320693320,11750,11750,11750,11750,0
|
|
20231010,163100,320693320,11750,11750,11750,11750,0
|
|
20231010,163000,320693320,11750,11750,11750,11750,0
|
|
20231010,162900,320693320,11750,11750,11750,11750,0
|
|
20231010,162800,320693320,11750,11750,11750,11750,0
|
|
20231010,162700,320693320,11750,11750,11750,11750,0
|
|
20231010,162600,320693320,11750,11750,11750,11750,0
|
|
20231010,162500,320693320,11750,11750,11750,11750,0
|
|
20231010,162400,320693320,11750,11750,11750,11750,0
|
|
20231010,162300,320693320,11750,11750,11750,11750,0
|
|
20231010,162200,320693320,11750,11750,11750,11750,0
|
|
20231010,162100,320693320,11750,11750,11750,11750,0
|
|
20231010,162000,320693320,11750,11750,11750,11750,0
|
|
20231010,161900,320693320,11750,11750,11750,11750,0
|
|
20231010,161800,320693320,11750,11750,11750,11750,0
|
|
20231010,161700,320693320,11750,11750,11750,11750,0
|
|
20231010,161600,320693320,11750,11750,11750,11750,0
|
|
20231010,161500,320693320,11750,11750,11750,11750,0
|
|
20231010,161400,320693320,11750,11750,11750,11750,0
|
|
20231010,161300,320693320,11750,11750,11750,11750,0
|
|
20231010,161200,320693320,11750,11750,11750,11750,0
|
|
20231010,161100,320693320,11750,11750,11750,11750,158
|
|
20231010,161000,320693320,11750,11750,11750,11750,0
|
|
20231010,160900,320693320,11750,11750,11750,11750,0
|
|
20231010,160800,320693320,11750,11750,11750,11750,0
|
|
20231010,160700,320693320,11750,11750,11750,11750,0
|
|
20231010,160600,320693320,11750,11750,11750,11750,0
|
|
20231010,160500,320693320,11750,11750,11750,11750,0
|
|
20231010,160400,320693320,11750,11750,11750,11750,0
|
|
20231010,160300,320693320,11750,11750,11750,11750,0
|
|
20231010,160200,320693320,11750,11750,11750,11750,0
|
|
20231010,160100,320693320,11750,11750,11750,11750,0
|
|
20231010,160000,320693320,11750,11750,11750,11750,0
|
|
20231010,155900,320693320,11750,11750,11750,11750,0
|
|
20231010,155800,320693320,11750,11750,11750,11750,0
|
|
20231010,155700,320693320,11750,11750,11750,11750,0
|
|
20231010,155600,320693320,11750,11750,11750,11750,0
|
|
20231010,155500,320693320,11750,11750,11750,11750,0
|
|
20231010,155400,320693320,11750,11750,11750,11750,0
|
|
20231010,155300,320693320,11750,11750,11750,11750,0
|
|
20231010,155200,320693320,11750,11750,11750,11750,0
|
|
20231010,155100,320693320,11750,11750,11750,11750,0
|
|
20231010,155000,320693320,11750,11750,11750,11750,0
|
|
20231010,154900,320693320,11750,11750,11750,11750,0
|
|
20231010,154800,320693320,11750,11750,11750,11750,0
|
|
20231010,154700,320693320,11750,11750,11750,11750,0
|
|
20231010,154600,320693320,11750,11750,11750,11750,0
|
|
20231010,154500,320693320,11750,11750,11750,11750,0
|
|
20231010,154400,320693320,11750,11750,11750,11750,0
|
|
20231010,154300,320693320,11750,11750,11750,11750,0
|
|
20231010,154200,320693320,11750,11750,11750,11750,0
|
|
20231010,154100,320693320,11750,11750,11750,11750,158
|
|
20231010,154000,320693320,11750,11750,11750,11750,0
|
|
20231010,153900,320693320,11750,11750,11750,11750,0
|
|
20231010,153800,320693320,11750,11750,11750,11750,0
|
|
20231010,153700,320693320,11750,11750,11750,11750,0
|
|
20231010,153600,320693320,11750,11750,11750,11750,0
|
|
20231010,153500,320693320,11750,11750,11750,11750,0
|
|
20231010,153400,320693320,11750,11750,11750,11750,0
|
|
20231010,153300,320693320,11750,11750,11750,11750,0
|
|
20231010,153200,320693320,11750,11750,11750,11750,0
|
|
20231010,153100,320693320,11750,11750,11750,11750,0
|
|
20231010,153000,320693320,11750,11750,11750,11750,158
|
|
20231010,152900,318836820,11750,11750,11750,11750,0
|
|
20231010,152800,318836820,11750,11750,11750,11750,0
|
|
20231010,152700,318836820,11750,11750,11750,11750,0
|
|
20231010,152600,318836820,11750,11750,11750,11750,0
|
|
20231010,152500,318836820,11750,11750,11750,11750,0
|
|
20231010,152400,318836820,11750,11750,11750,11750,0
|
|
20231010,152300,318836820,11750,11750,11750,11750,0
|
|
20231010,152200,318836820,11750,11750,11750,11750,0
|
|
20231010,152100,318836820,11750,11750,11750,11750,0
|
|
20231010,152000,318836820,11750,11750,11750,11750,0
|
|
20231010,151900,318836820,11750,11750,11750,11750,30
|
|
20231010,151800,318484320,11760,11760,11760,11760,107
|
|
20231010,151700,317226000,11760,11760,11760,11760,4
|
|
20231010,151600,317178960,11790,11790,11790,11790,0
|
|
20231010,151500,317178960,11790,11790,11790,11790,0
|
|
20231010,151400,317178960,11790,11790,11790,11790,13
|
|
20231010,151300,317025690,11760,11760,11760,11760,20
|
|
20231010,151200,316790490,11800,11800,11800,11800,32
|
|
20231010,151100,316412890,11760,11760,11760,11760,32
|
|
20231010,151000,316036570,11760,11760,11760,11760,479
|
|
20231010,150900,310403530,11800,11780,11800,11780,60
|
|
20231010,150800,309696240,11780,11780,11780,11780,0
|
|
20231010,150700,309696240,11780,11780,11780,11780,0
|
|
20231010,150600,309696240,11780,11780,11780,11780,20
|
|
20231010,150500,309460640,11770,11770,11770,11770,0
|
|
20231010,150400,309460640,11770,11770,11770,11770,0
|
|
20231010,150300,309460640,11770,11780,11780,11770,13
|
|
20231010,150200,309307550,11780,11780,11780,11780,1
|
|
20231010,150100,309295770,11780,11780,11780,11780,0
|
|
20231010,150000,309295770,11780,11780,11780,11780,8
|
|
20231010,145900,309201530,11780,11780,11780,11780,12
|
|
20231010,145800,309060170,11780,11780,11780,11780,9
|
|
20231010,145700,308954150,11780,11780,11780,11780,11
|
|
20231010,145600,308824570,11780,11780,11780,11780,32
|
|
20231010,145500,308447610,11780,11780,11780,11780,19
|
|
20231010,145400,308223790,11780,11780,11780,11780,10
|
|
20231010,145300,308105990,11780,11780,11780,11780,23
|
|
20231010,145200,307835050,11800,11800,11800,11800,9
|
|
20231010,145100,307728850,11800,11800,11800,11800,5
|
|
20231010,145000,307669850,11810,11810,11810,11810,46
|
|
20231010,144900,307126590,11810,11810,11810,11810,10
|
|
20231010,144800,307008490,11810,11810,11810,11810,9
|
|
20231010,144700,306902200,11810,11810,11810,11810,3
|
|
20231010,144600,306866770,11810,11800,11810,11800,20
|
|
20231010,144500,306630690,11810,11810,11810,11800,43
|
|
20231010,144400,306122870,11810,11810,11810,11810,12
|
|
20231010,144300,305981150,11810,11810,11810,11810,0
|
|
20231010,144200,305981150,11810,11810,11810,11810,10
|
|
20231010,144100,305863050,11810,11810,11810,11810,12
|
|
20231010,144000,305721330,11810,11810,11810,11810,9
|
|
20231010,143900,305615040,11810,11810,11810,11810,0
|
|
20231010,143800,305615040,11810,11810,11810,11810,11
|
|
20231010,143700,305485130,11810,11810,11810,11810,9
|
|
20231010,143600,305378840,11810,11810,11810,11810,9
|
|
20231010,143500,305272550,11810,11810,11810,11810,3
|
|
20231010,143400,305237120,11810,11800,11810,11760,69
|
|
20231010,143300,304425100,11820,11800,11820,11760,449
|
|
20231010,143200,299142310,11820,11820,11820,11820,11
|
|
20231010,143100,299012290,11820,11820,11820,11820,0
|
|
20231010,143000,299012290,11820,11810,11820,11780,47
|
|
20231010,142900,298457990,11820,11820,11820,11820,18
|
|
20231010,142800,298245230,11820,11820,11820,11820,9
|
|
20231010,142700,298138850,11820,11820,11820,11820,0
|
|
20231010,142600,298138850,11820,11830,11830,11820,13
|
|
20231010,142500,297985150,11830,11810,11830,11810,5
|
|
20231010,142400,297926080,11800,11800,11800,11800,40
|
|
20231010,142300,297454080,11800,11790,11800,11790,63
|
|
20231010,142200,296710690,11800,11790,11800,11790,14
|
|
20231010,142100,296545510,11800,11800,11800,11800,22
|
|
20231010,142000,296285910,11800,11800,11800,11800,19
|
|
20231010,141900,296061710,11800,11800,11800,11800,3
|
|
20231010,141800,296026310,11790,11780,11790,11780,7
|
|
20231010,141700,295943790,11780,11780,11780,11780,28
|
|
20231010,141600,295613950,11780,11780,11780,11780,17
|
|
20231010,141500,295413690,11750,11750,11750,11750,65
|
|
20231010,141400,294649940,11750,11750,11750,11750,0
|
|
20231010,141300,294649940,11750,11750,11750,11740,202
|
|
20231010,141200,292277540,11770,11770,11770,11770,11
|
|
20231010,141100,292148070,11770,11770,11770,11770,12
|
|
20231010,141000,292006830,11770,11770,11770,11770,7
|
|
20231010,140900,291924440,11780,11780,11780,11780,28
|
|
20231010,140800,291594600,11780,11780,11780,11780,9
|
|
20231010,140700,291488580,11780,11780,11780,11780,12
|
|
20231010,140600,291347220,11780,11780,11780,11780,7
|
|
20231010,140500,291264760,11820,11820,11820,11820,9
|
|
20231010,140400,291158380,11760,11820,11820,11760,112
|
|
20231010,140300,289839850,11820,11810,11820,11810,52
|
|
20231010,140200,289225520,11810,11810,11810,11810,0
|
|
20231010,140100,289225520,11810,11810,11810,11810,92
|
|
20231010,140000,288139000,11810,11770,11810,11770,230
|
|
20231010,135900,285430970,11770,11770,11770,11770,9
|
|
20231010,135800,285325040,11770,11770,11770,11770,37
|
|
20231010,135700,284889550,11770,11770,11770,11770,14
|
|
20231010,135600,284724770,11770,11770,11770,11770,8
|
|
20231010,135500,284630610,11770,11770,11770,11770,12
|
|
20231010,135400,284489370,11770,11770,11770,11770,0
|
|
20231010,135300,284489370,11770,11770,11770,11770,0
|
|
20231010,135200,284489370,11770,11770,11770,11760,62
|
|
20231010,135100,283759670,11760,11760,11760,11760,0
|
|
20231010,135000,283759670,11760,11760,11760,11760,21
|
|
20231010,134900,283512710,11770,11770,11770,11770,4
|
|
20231010,134800,283465630,11760,11760,11760,11760,0
|
|
20231010,134700,283465630,11760,11770,11770,11760,4
|
|
20231010,134600,283418580,11770,11770,11770,11770,3
|
|
20231010,134500,283383270,11770,11770,11770,11770,0
|
|
20231010,134400,283383270,11770,11770,11770,11770,0
|
|
20231010,134300,283383270,11770,11750,11770,11750,29
|
|
20231010,134200,283042460,11760,11760,11760,11760,11
|
|
20231010,134100,282913100,11760,11760,11760,11760,91
|
|
20231010,134000,281842940,11770,11770,11770,11770,3
|
|
20231010,133900,281807630,11770,11770,11770,11770,1
|
|
20231010,133800,281795860,11780,11780,11780,11780,3
|
|
20231010,133700,281760520,11780,11780,11780,11780,3
|
|
20231010,133600,281725180,11760,11760,11760,11760,0
|
|
20231010,133500,281725180,11760,11770,11770,11760,291
|
|
20231010,133400,278302760,11770,11780,11780,11770,111
|
|
20231010,133300,276995690,11780,11780,11780,11780,1
|
|
20231010,133200,276983910,11780,11760,11780,11760,51
|
|
20231010,133100,276384130,11780,11780,11780,11780,3
|
|
20231010,133000,276348790,11780,11780,11780,11780,0
|
|
20231010,132900,276348790,11780,11770,11780,11770,21
|
|
20231010,132800,276101560,11780,11780,11780,11780,2
|
|
20231010,132700,276078000,11780,11780,11780,11780,7
|
|
20231010,132600,275995540,11790,11790,11790,11790,53
|
|
20231010,132500,275370670,11840,11840,11840,11840,0
|
|
20231010,132400,275370670,11840,11840,11840,11840,3
|
|
20231010,132300,275335150,11840,11840,11840,11840,0
|
|
20231010,132200,275335150,11840,11840,11840,11840,0
|
|
20231010,132100,275335150,11840,11840,11840,11840,3
|
|
20231010,132000,275299630,11780,11820,11820,11750,670
|
|
20231010,131900,267406510,11830,11850,11850,11830,638
|
|
20231010,131800,259857540,11860,11860,11860,11860,58
|
|
20231010,131700,259169660,11880,11880,11880,11880,0
|
|
20231010,131600,259169660,11880,11870,11880,11870,42
|
|
20231010,131500,258670910,11870,11870,11870,11870,3
|
|
20231010,131400,258635300,11850,11860,11860,11850,50
|
|
20231010,131300,258042550,11880,11880,11880,11880,0
|
|
20231010,131200,258042550,11880,11880,11880,11880,3
|
|
20231010,131100,258006910,11880,11880,11880,11880,0
|
|
20231010,131000,258006910,11880,11880,11880,11880,1
|
|
20231010,130900,257995030,11880,11880,11880,11880,3
|
|
20231010,130800,257959390,11850,11860,11860,11850,58
|
|
20231010,130700,257272080,11850,11850,11850,11850,0
|
|
20231010,130600,257272080,11850,11880,11880,11850,103
|
|
20231010,130500,256050840,11880,11880,11880,11880,0
|
|
20231010,130400,256050840,11880,11880,11880,11880,0
|
|
20231010,130300,256050840,11880,11880,11880,11880,8
|
|
20231010,130200,255955800,11870,11870,11870,11870,0
|
|
20231010,130100,255955800,11870,11870,11870,11870,50
|
|
20231010,130000,255362300,11890,11890,11890,11890,4
|
|
20231010,125900,255314740,11880,11890,11890,11880,54
|
|
20231010,125800,254673050,11890,11890,11890,11890,1
|
|
20231010,125700,254661160,11890,11890,11890,11890,3
|
|
20231010,125600,254625490,11890,11890,11890,11890,1
|
|
20231010,125500,254613600,11890,11890,11890,11890,1
|
|
20231010,125400,254601710,11890,11890,11890,11890,3
|
|
20231010,125300,254566040,11890,11890,11890,11890,0
|
|
20231010,125200,254566040,11890,11890,11890,11890,97
|
|
20231010,125100,253412710,11900,11930,11930,11900,225
|
|
20231010,125000,250733590,11930,11930,11930,11930,46
|
|
20231010,124900,250184810,11930,11930,11930,11930,2
|
|
20231010,124800,250160950,11920,11930,11930,11920,9
|
|
20231010,124700,250053640,11910,11910,11910,11910,0
|
|
20231010,124600,250053640,11910,11920,11920,11910,216
|
|
20231010,124500,247481020,11930,11930,11930,11930,103
|
|
20231010,124400,246252230,11930,11930,11930,11930,1
|
|
20231010,124300,246240300,11930,11930,11930,11930,0
|
|
20231010,124200,246240300,11930,11930,11930,11930,3
|
|
20231010,124100,246204510,11910,11920,11920,11910,124
|
|
20231010,124000,244726870,11920,11920,11920,11920,22
|
|
20231010,123900,244464630,11920,11930,11930,11920,7
|
|
20231010,123800,244381160,11930,11930,11930,11930,0
|
|
20231010,123700,244381160,11930,11930,11930,11930,0
|
|
20231010,123600,244381160,11930,11930,11930,11930,3
|
|
20231010,123500,244345370,11920,11930,11930,11920,2748
|
|
20231010,123400,211567580,11930,11940,11940,11930,678
|
|
20231010,123300,203478990,11940,11940,11940,11940,4
|
|
20231010,123200,203431230,11940,11940,11940,11940,2
|
|
20231010,123100,203407350,11930,11930,11930,11930,0
|
|
20231010,123000,203407350,11930,11930,11940,11930,111
|
|
20231010,122900,202083110,11940,11940,11940,11940,2
|
|
20231010,122800,202059230,11930,11940,11940,11930,312
|
|
20231010,122700,198337050,11930,11940,11940,11930,78
|
|
20231010,122600,197406010,11940,11940,11940,11940,5
|
|
20231010,122500,197346310,11940,11940,11940,11940,1
|
|
20231010,122400,197334370,11940,11940,11940,11940,2
|
|
20231010,122300,197310490,11940,11940,11940,11940,3
|
|
20231010,122200,197274670,11930,11940,11940,11930,8
|
|
20231010,122100,197179180,11960,11960,11960,11960,0
|
|
20231010,122000,197179180,11960,11960,11960,11960,3
|
|
20231010,121900,197143300,11950,11950,11950,11950,10
|
|
20231010,121800,197023800,11960,11960,11960,11960,0
|
|
20231010,121700,197023800,11960,11960,11960,11960,3
|
|
20231010,121600,196987920,11940,11940,11940,11940,52
|
|
20231010,121500,196367040,11940,11930,11940,11930,38
|
|
20231010,121400,195913680,11940,11940,11940,11940,3
|
|
20231010,121300,195877860,11940,11940,11940,11940,3
|
|
20231010,121200,195842040,11940,11940,11940,11940,2
|
|
20231010,121100,195818160,11940,11940,11940,11940,5
|
|
20231010,121000,195758460,11930,11940,11940,11930,101
|
|
20231010,120900,194553520,11940,11940,11940,11940,4
|
|
20231010,120800,194505760,11940,11940,11940,11940,3
|
|
20231010,120700,194469940,11940,11940,11940,11940,2
|
|
20231010,120600,194446060,11940,11940,11940,11940,2
|
|
20231010,120500,194422180,11940,11940,11940,11940,6
|
|
20231010,120400,194350540,11940,11940,11940,11940,19
|
|
20231010,120300,194123680,11950,11950,11970,11950,520
|
|
20231010,120200,187908860,11930,11940,11950,11930,140
|
|
20231010,120100,186237400,11940,11930,11940,11930,322
|
|
20231010,120000,182395920,11940,11950,11950,11940,2819
|
|
20231010,115900,148736180,11960,11960,11960,11960,3
|
|
20231010,115800,148700300,11960,11960,11960,11960,44
|
|
20231010,115700,148174060,11970,11970,11970,11970,0
|
|
20231010,115600,148174060,11970,11970,11970,11970,3
|
|
20231010,115500,148138150,11970,11970,11970,11970,0
|
|
20231010,115400,148138150,11970,11970,11970,11970,0
|
|
20231010,115300,148138150,11970,11970,11970,11970,3
|
|
20231010,115200,148102240,11970,11970,11970,11970,10
|
|
20231010,115100,147982540,11970,11970,11970,11970,0
|
|
20231010,115000,147982540,11970,11970,11970,11970,8
|
|
20231010,114900,147886780,11970,11970,11970,11970,0
|
|
20231010,114800,147886780,11970,11970,11970,11970,0
|
|
20231010,114700,147886780,11970,11970,11970,11970,3
|
|
20231010,114600,147850870,11960,11960,11960,11960,0
|
|
20231010,114500,147850870,11960,11960,11960,11960,57
|
|
20231010,114400,147169150,11960,11970,11970,11960,35
|
|
20231010,114300,146750520,11970,11970,11970,11970,0
|
|
20231010,114200,146750520,11970,11970,11970,11970,5
|
|
20231010,114100,146690670,11980,11980,11980,11980,3
|
|
20231010,114000,146654730,11980,11980,11980,11980,8
|
|
20231010,113900,146558890,11980,11980,11980,11980,0
|
|
20231010,113800,146558890,11980,11990,11990,11980,22
|
|
20231010,113700,146295310,11990,11990,11990,11990,0
|
|
20231010,113600,146295310,11990,11990,11990,11990,0
|
|
20231010,113500,146295310,11990,11990,11990,11990,6
|
|
20231010,113400,146223370,11990,11990,11990,11990,0
|
|
20231010,113300,146223370,11990,11990,11990,11990,5
|
|
20231010,113200,146163420,11990,11990,11990,11990,5
|
|
20231010,113100,146103470,11970,11970,11970,11970,0
|
|
20231010,113000,146103470,11970,11990,11990,11970,101
|
|
20231010,112900,144892500,11990,11990,11990,11990,0
|
|
20231010,112800,144892500,11990,11990,11990,11990,3
|
|
20231010,112700,144856530,11990,11990,11990,11990,0
|
|
20231010,112600,144856530,11990,11990,11990,11990,0
|
|
20231010,112500,144856530,11990,11990,11990,11990,3
|
|
20231010,112400,144820560,11990,11990,11990,11970,59
|
|
20231010,112300,144113750,11990,11990,11990,11990,1
|
|
20231010,112200,144101760,11990,11970,11990,11970,20
|
|
20231010,112100,143862300,11990,11990,11990,11990,0
|
|
20231010,112000,143862300,11990,11990,11990,11990,0
|
|
20231010,111900,143862300,11990,11990,11990,11990,5
|
|
20231010,111800,143802350,11990,11990,11990,11990,0
|
|
20231010,111700,143802350,11990,11990,11990,11990,0
|
|
20231010,111600,143802350,11990,11990,11990,11990,3
|
|
20231010,111500,143766380,11990,11990,11990,11990,4
|
|
20231010,111400,143718420,11990,11990,11990,11990,0
|
|
20231010,111300,143718420,11990,11990,11990,11990,3
|
|
20231010,111200,143682450,11990,11990,11990,11990,0
|
|
20231010,111100,143682450,11990,11990,11990,11990,0
|
|
20231010,111000,143682450,11990,11990,11990,11990,3
|
|
20231010,110900,143646480,11990,11990,11990,11990,9
|
|
20231010,110800,143538570,11990,11990,11990,11990,0
|
|
20231010,110700,143538570,11990,11990,11990,11970,65
|
|
20231010,110600,142759710,11990,11990,11990,11990,0
|
|
20231010,110500,142759710,11990,11990,11990,11990,0
|
|
20231010,110400,142759710,11990,11990,11990,11990,3
|
|
20231010,110300,142723740,11980,11980,11980,11980,16
|
|
20231010,110200,142532060,11980,11980,11980,11980,0
|
|
20231010,110100,142532060,11980,11990,11990,11980,9
|
|
20231010,110000,142424210,11990,11990,11990,11990,10
|
|
20231010,105900,142304310,11990,11990,11990,11990,0
|
|
20231010,105800,142304310,11990,11990,11990,11990,3
|
|
20231010,105700,142268340,11990,11990,11990,11990,0
|
|
20231010,105600,142268340,11990,11990,11990,11990,0
|
|
20231010,105500,142268340,11990,11980,11990,11980,4
|
|
20231010,105400,142220390,11990,11990,11990,11990,10
|
|
20231010,105300,142100490,11990,11990,11990,11990,0
|
|
20231010,105200,142100490,11990,11990,11990,11990,5
|
|
20231010,105100,142040540,11990,11990,11990,11990,1
|
|
20231010,105000,142028550,11990,11990,11990,11990,1
|
|
20231010,104900,142016560,11990,11990,11990,11990,3
|
|
20231010,104800,141980590,11990,11990,11990,11990,1
|
|
20231010,104700,141968600,11990,11990,11990,11990,0
|
|
20231010,104600,141968600,11990,11990,11990,11990,3
|
|
20231010,104500,141932630,11980,11980,11980,11980,2
|
|
20231010,104400,141908670,11990,11990,11990,11990,0
|
|
20231010,104300,141908670,11990,11990,11990,11990,3
|
|
20231010,104200,141872700,12000,12000,12000,12000,0
|
|
20231010,104100,141872700,12000,12000,12000,12000,0
|
|
20231010,104000,141872700,12000,12000,12000,12000,5
|
|
20231010,103900,141812700,12000,12000,12000,12000,0
|
|
20231010,103800,141812700,12000,12000,12000,12000,12
|
|
20231010,103700,141668700,12020,12020,12020,12020,0
|
|
20231010,103600,141668700,12020,12020,12020,12020,17
|
|
20231010,103500,141464360,12020,12020,12020,12020,0
|
|
20231010,103400,141464360,12020,12020,12020,12020,0
|
|
20231010,103300,141464360,12020,12020,12020,12020,10
|
|
20231010,103200,141344160,12020,12020,12020,12020,4
|
|
20231010,103100,141296080,12030,12030,12030,12030,0
|
|
20231010,103000,141296080,12030,12020,12030,12020,4
|
|
20231010,102900,141247970,12020,12000,12020,12000,639
|
|
20231010,102800,133575510,11990,11990,11990,11990,0
|
|
20231010,102700,133575510,11990,12000,12000,11990,18
|
|
20231010,102600,133359680,12000,12000,12000,12000,0
|
|
20231010,102500,133359680,12000,12000,12000,12000,0
|
|
20231010,102400,133359680,12000,11990,12000,11990,26
|
|
20231010,102300,133047930,11990,11990,11990,11990,0
|
|
20231010,102200,133047930,11990,11990,11990,11990,0
|
|
20231010,102100,133047930,11990,11990,11990,11990,1
|
|
20231010,102000,133035940,11990,12000,12000,11990,7
|
|
20231010,101900,132951960,11970,11970,11970,11970,154
|
|
20231010,101800,131108580,11980,11980,11980,11980,19
|
|
20231010,101700,130880960,11970,11950,11970,11950,66
|
|
20231010,101600,130092240,11940,11950,11950,11940,100
|
|
20231010,101500,128897950,11950,11950,11950,11950,43
|
|
20231010,101400,128384100,11950,11950,11950,11950,0
|
|
20231010,101300,128384100,11950,11950,11950,11950,7
|
|
20231010,101200,128300450,11950,11950,11950,11950,1
|
|
20231010,101100,128288500,11950,11950,11950,11950,144
|
|
20231010,101000,126567700,11960,11960,11960,11960,67
|
|
20231010,100900,125766380,11970,11970,11970,11970,0
|
|
20231010,100800,125766380,11970,11970,11970,11970,0
|
|
20231010,100700,125766380,11970,11970,11970,11970,0
|
|
20231010,100600,125766380,11970,11970,11970,11970,7
|
|
20231010,100500,125682590,11950,11950,11950,11950,0
|
|
20231010,100400,125682590,11950,11950,11950,11950,0
|
|
20231010,100300,125682590,11950,11960,11960,11950,40
|
|
20231010,100200,125204430,11970,11970,11970,11970,5
|
|
20231010,100100,125144580,11980,11980,11980,11980,0
|
|
20231010,100000,125144580,11980,11980,11980,11980,4
|
|
20231010,095900,125096660,11980,11990,11990,11980,9
|
|
20231010,095800,124988830,11980,11980,11980,11980,0
|
|
20231010,095700,124988830,11980,11980,11980,11980,16
|
|
20231010,095600,124797150,11970,11980,11980,11970,66
|
|
20231010,095500,124006620,11990,11990,11990,11990,0
|
|
20231010,095400,124006620,11990,11990,11990,11990,0
|
|
20231010,095300,124006620,11990,11990,11990,11990,21
|
|
20231010,095200,123754830,12000,12000,12000,12000,0
|
|
20231010,095100,123754830,12000,12000,12000,12000,83
|
|
20231010,095000,122758830,12020,12020,12020,12020,0
|
|
20231010,094900,122758830,12020,12020,12020,12020,10
|
|
20231010,094800,122638630,12020,12020,12020,12020,5
|
|
20231010,094700,122578530,12020,12020,12020,12020,253
|
|
20231010,094600,119537470,12010,12020,12020,12010,69
|
|
20231010,094500,118708120,12020,12000,12020,12000,26
|
|
20231010,094400,118395660,12000,11990,12000,11990,302
|
|
20231010,094300,114771680,11990,12000,12000,11990,7
|
|
20231010,094200,114687710,12000,12000,12000,12000,0
|
|
20231010,094100,114687710,12000,12000,12000,12000,7
|
|
20231010,094000,114603710,12000,12000,12000,12000,4
|
|
20231010,093900,114555710,11990,11990,11990,11990,19
|
|
20231010,093800,114327900,11970,11970,11970,11970,7
|
|
20231010,093700,114244110,11970,11970,11970,11970,0
|
|
20231010,093600,114244110,11970,11940,11970,11940,3254
|
|
20231010,093500,75321460,11940,11940,11940,11940,0
|
|
20231010,093400,75321460,11940,11940,11940,11940,0
|
|
20231010,093300,75321460,11940,11940,11940,11930,95
|
|
20231010,093200,74187410,11940,11940,11940,11940,1
|
|
20231010,093100,74175470,11940,11940,11940,11940,14
|
|
20231010,093000,74008310,11940,11940,11940,11940,0
|
|
20231010,092900,74008310,11940,11940,11940,11940,4
|
|
20231010,092800,73960550,11930,11930,11930,11930,291
|
|
20231010,092700,70488920,11930,11930,11930,11930,95
|
|
20231010,092600,69355570,11930,11930,11930,11930,96
|
|
20231010,092500,68210290,11940,11940,11940,11940,15
|
|
20231010,092400,68031190,11910,11910,11910,11910,10
|
|
20231010,092300,67912090,11940,11920,11940,11920,1027
|
|
20231010,092200,55653530,11910,11910,11910,11910,3
|
|
20231010,092100,55617800,11920,11920,11920,11920,63
|
|
20231010,092000,54866840,11920,11920,11920,11920,0
|
|
20231010,091900,54866840,11920,11920,11920,11920,5
|
|
20231010,091800,54807240,11880,11880,11880,11880,0
|
|
20231010,091700,54807240,11880,11880,11880,11880,0
|
|
20231010,091600,54807240,11880,11880,11880,11880,414
|
|
20231010,091500,49888920,11870,11870,11870,11870,0
|
|
20231010,091400,49888920,11870,11870,11870,11870,0
|
|
20231010,091300,49888920,11870,11870,11870,11870,50
|
|
20231010,091200,49295420,11870,11850,11870,11850,102
|
|
20231010,091100,48084740,11870,11870,11870,11870,1
|
|
20231010,091000,48072870,11840,11840,11840,11840,0
|
|
20231010,090900,48072870,11840,11870,11870,11840,1110
|
|
20231010,090800,34913080,11870,11900,11900,11870,1000
|
|
20231010,090700,23028220,11890,11890,11890,11890,0
|
|
20231010,090600,23028220,11890,11890,11890,11890,0
|
|
20231010,090500,23028220,11890,11890,11890,11890,0
|
|
20231010,090400,23028220,11890,11890,11890,11890,0
|
|
20231010,090300,23028220,11890,11890,11890,11890,268
|
|
20231010,090200,19841700,11890,11890,11890,11890,2
|
|
20231010,090100,19817920,11840,11880,11880,11840,1100
|
|
20231010,090000,6783490,11890,11880,11890,11880,571
|