613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,191000,173218320,12090,12090,12090,12090,107
|
|
20231012,190900,173218320,12090,12090,12090,12090,0
|
|
20231012,190800,173218320,12090,12090,12090,12090,0
|
|
20231012,190700,173218320,12090,12090,12090,12090,0
|
|
20231012,190600,173218320,12090,12090,12090,12090,0
|
|
20231012,190500,173218320,12090,12090,12090,12090,0
|
|
20231012,190400,173218320,12090,12090,12090,12090,0
|
|
20231012,190300,173218320,12090,12090,12090,12090,0
|
|
20231012,190200,173218320,12090,12090,12090,12090,0
|
|
20231012,190100,173218320,12090,12090,12090,12090,0
|
|
20231012,190000,173218320,12090,12090,12090,12090,0
|
|
20231012,185900,173218320,12090,12090,12090,12090,0
|
|
20231012,185800,173218320,12090,12090,12090,12090,0
|
|
20231012,185700,173218320,12090,12090,12090,12090,0
|
|
20231012,185600,173218320,12090,12090,12090,12090,0
|
|
20231012,185500,173218320,12090,12090,12090,12090,0
|
|
20231012,185400,173218320,12090,12090,12090,12090,0
|
|
20231012,185300,173218320,12090,12090,12090,12090,0
|
|
20231012,185200,173218320,12090,12090,12090,12090,0
|
|
20231012,185100,173218320,12090,12090,12090,12090,0
|
|
20231012,185000,173218320,12090,12090,12090,12090,0
|
|
20231012,184900,173218320,12090,12090,12090,12090,0
|
|
20231012,184800,173218320,12090,12090,12090,12090,0
|
|
20231012,184700,173218320,12090,12090,12090,12090,0
|
|
20231012,184600,173218320,12090,12090,12090,12090,0
|
|
20231012,184500,173218320,12090,12090,12090,12090,0
|
|
20231012,184400,173218320,12090,12090,12090,12090,0
|
|
20231012,184300,173218320,12090,12090,12090,12090,0
|
|
20231012,184200,173218320,12090,12090,12090,12090,0
|
|
20231012,184100,173218320,12090,12090,12090,12090,0
|
|
20231012,184000,173218320,12090,12090,12090,12090,107
|
|
20231012,183900,173218320,12090,12090,12090,12090,0
|
|
20231012,183800,173218320,12090,12090,12090,12090,0
|
|
20231012,183700,173218320,12090,12090,12090,12090,0
|
|
20231012,183600,173218320,12090,12090,12090,12090,0
|
|
20231012,183500,173218320,12090,12090,12090,12090,0
|
|
20231012,183400,173218320,12090,12090,12090,12090,0
|
|
20231012,183300,173218320,12090,12090,12090,12090,0
|
|
20231012,183200,173218320,12090,12090,12090,12090,0
|
|
20231012,183100,173218320,12090,12090,12090,12090,0
|
|
20231012,183000,173218320,12090,12090,12090,12090,0
|
|
20231012,182900,173218320,12090,12090,12090,12090,0
|
|
20231012,182800,173218320,12090,12090,12090,12090,0
|
|
20231012,182700,173218320,12090,12090,12090,12090,0
|
|
20231012,182600,173218320,12090,12090,12090,12090,0
|
|
20231012,182500,173218320,12090,12090,12090,12090,0
|
|
20231012,182400,173218320,12090,12090,12090,12090,0
|
|
20231012,182300,173218320,12090,12090,12090,12090,0
|
|
20231012,182200,173218320,12090,12090,12090,12090,0
|
|
20231012,182100,173218320,12090,12090,12090,12090,0
|
|
20231012,182000,173218320,12090,12090,12090,12090,0
|
|
20231012,181900,173218320,12090,12090,12090,12090,0
|
|
20231012,181800,173218320,12090,12090,12090,12090,0
|
|
20231012,181700,173218320,12090,12090,12090,12090,0
|
|
20231012,181600,173218320,12090,12090,12090,12090,0
|
|
20231012,181500,173218320,12090,12090,12090,12090,0
|
|
20231012,181400,173218320,12090,12090,12090,12090,0
|
|
20231012,181300,173218320,12090,12090,12090,12090,0
|
|
20231012,181200,173218320,12090,12090,12090,12090,0
|
|
20231012,181100,173218320,12090,12090,12090,12090,0
|
|
20231012,181000,173218320,12090,12090,12090,12090,107
|
|
20231012,180900,173218320,12090,12090,12090,12090,0
|
|
20231012,180800,173218320,12090,12090,12090,12090,0
|
|
20231012,180700,173218320,12090,12090,12090,12090,0
|
|
20231012,180600,173218320,12090,12090,12090,12090,0
|
|
20231012,180500,173218320,12090,12090,12090,12090,0
|
|
20231012,180400,173218320,12090,12090,12090,12090,0
|
|
20231012,180300,173218320,12090,12090,12090,12090,0
|
|
20231012,180200,173218320,12090,12090,12090,12090,0
|
|
20231012,180100,173218320,12090,12090,12090,12090,0
|
|
20231012,180000,173218320,12090,12090,12090,12090,0
|
|
20231012,175900,173218320,12090,12090,12090,12090,0
|
|
20231012,175800,173218320,12090,12090,12090,12090,0
|
|
20231012,175700,173218320,12090,12090,12090,12090,0
|
|
20231012,175600,173218320,12090,12090,12090,12090,0
|
|
20231012,175500,173218320,12090,12090,12090,12090,0
|
|
20231012,175400,173218320,12090,12090,12090,12090,0
|
|
20231012,175300,173218320,12090,12090,12090,12090,0
|
|
20231012,175200,173218320,12090,12090,12090,12090,0
|
|
20231012,175100,173218320,12090,12090,12090,12090,0
|
|
20231012,175000,173218320,12090,12090,12090,12090,0
|
|
20231012,174900,173218320,12090,12090,12090,12090,0
|
|
20231012,174800,173218320,12090,12090,12090,12090,0
|
|
20231012,174700,173218320,12090,12090,12090,12090,0
|
|
20231012,174600,173218320,12090,12090,12090,12090,0
|
|
20231012,174500,173218320,12090,12090,12090,12090,0
|
|
20231012,174400,173218320,12090,12090,12090,12090,0
|
|
20231012,174300,173218320,12090,12090,12090,12090,0
|
|
20231012,174200,173218320,12090,12090,12090,12090,0
|
|
20231012,174100,173218320,12090,12090,12090,12090,0
|
|
20231012,174000,173218320,12090,12090,12090,12090,107
|
|
20231012,173900,173218320,12090,12090,12090,12090,0
|
|
20231012,173800,173218320,12090,12090,12090,12090,0
|
|
20231012,173700,173218320,12090,12090,12090,12090,0
|
|
20231012,173600,173218320,12090,12090,12090,12090,0
|
|
20231012,173500,173218320,12090,12090,12090,12090,0
|
|
20231012,173400,173218320,12090,12090,12090,12090,0
|
|
20231012,173300,173218320,12090,12090,12090,12090,0
|
|
20231012,173200,173218320,12090,12090,12090,12090,0
|
|
20231012,173100,173218320,12090,12090,12090,12090,0
|
|
20231012,173000,173218320,12090,12090,12090,12090,0
|
|
20231012,172900,173218320,12090,12090,12090,12090,0
|
|
20231012,172800,173218320,12090,12090,12090,12090,0
|
|
20231012,172700,173218320,12090,12090,12090,12090,0
|
|
20231012,172600,173218320,12090,12090,12090,12090,0
|
|
20231012,172500,173218320,12090,12090,12090,12090,0
|
|
20231012,172400,173218320,12090,12090,12090,12090,0
|
|
20231012,172300,173218320,12090,12090,12090,12090,0
|
|
20231012,172200,173218320,12090,12090,12090,12090,0
|
|
20231012,172100,173218320,12090,12090,12090,12090,0
|
|
20231012,172000,173218320,12090,12090,12090,12090,0
|
|
20231012,171900,173218320,12090,12090,12090,12090,0
|
|
20231012,171800,173218320,12090,12090,12090,12090,0
|
|
20231012,171700,173218320,12090,12090,12090,12090,0
|
|
20231012,171600,173218320,12090,12090,12090,12090,0
|
|
20231012,171500,173218320,12090,12090,12090,12090,0
|
|
20231012,171400,173218320,12090,12090,12090,12090,0
|
|
20231012,171300,173218320,12090,12090,12090,12090,0
|
|
20231012,171200,173218320,12090,12090,12090,12090,0
|
|
20231012,171100,173218320,12090,12090,12090,12090,0
|
|
20231012,171000,173218320,12090,12090,12090,12090,107
|
|
20231012,170900,173218320,12090,12090,12090,12090,0
|
|
20231012,170800,173218320,12090,12090,12090,12090,0
|
|
20231012,170700,173218320,12090,12090,12090,12090,0
|
|
20231012,170600,173218320,12090,12090,12090,12090,0
|
|
20231012,170500,173218320,12090,12090,12090,12090,0
|
|
20231012,170400,173218320,12090,12090,12090,12090,0
|
|
20231012,170300,173218320,12090,12090,12090,12090,0
|
|
20231012,170200,173218320,12090,12090,12090,12090,0
|
|
20231012,170100,173218320,12090,12090,12090,12090,0
|
|
20231012,170000,173218320,12090,12090,12090,12090,0
|
|
20231012,165900,173218320,12090,12090,12090,12090,0
|
|
20231012,165800,173218320,12090,12090,12090,12090,0
|
|
20231012,165700,173218320,12090,12090,12090,12090,0
|
|
20231012,165600,173218320,12090,12090,12090,12090,0
|
|
20231012,165500,173218320,12090,12090,12090,12090,0
|
|
20231012,165400,173218320,12090,12090,12090,12090,0
|
|
20231012,165300,173218320,12090,12090,12090,12090,0
|
|
20231012,165200,173218320,12090,12090,12090,12090,0
|
|
20231012,165100,173218320,12090,12090,12090,12090,0
|
|
20231012,165000,173218320,12090,12090,12090,12090,0
|
|
20231012,164900,173218320,12090,12090,12090,12090,0
|
|
20231012,164800,173218320,12090,12090,12090,12090,0
|
|
20231012,164700,173218320,12090,12090,12090,12090,0
|
|
20231012,164600,173218320,12090,12090,12090,12090,0
|
|
20231012,164500,173218320,12090,12090,12090,12090,0
|
|
20231012,164400,173218320,12090,12090,12090,12090,0
|
|
20231012,164300,173218320,12090,12090,12090,12090,0
|
|
20231012,164200,173218320,12090,12090,12090,12090,0
|
|
20231012,164100,173218320,12090,12090,12090,12090,0
|
|
20231012,164000,173218320,12090,12090,12090,12090,107
|
|
20231012,163900,173218320,12090,12090,12090,12090,0
|
|
20231012,163800,173218320,12090,12090,12090,12090,0
|
|
20231012,163700,173218320,12090,12090,12090,12090,0
|
|
20231012,163600,173218320,12090,12090,12090,12090,0
|
|
20231012,163500,173218320,12090,12090,12090,12090,0
|
|
20231012,163400,173218320,12090,12090,12090,12090,0
|
|
20231012,163300,173218320,12090,12090,12090,12090,0
|
|
20231012,163200,173218320,12090,12090,12090,12090,0
|
|
20231012,163100,173218320,12090,12090,12090,12090,0
|
|
20231012,163000,173218320,12090,12090,12090,12090,0
|
|
20231012,162900,173218320,12090,12090,12090,12090,0
|
|
20231012,162800,173218320,12090,12090,12090,12090,0
|
|
20231012,162700,173218320,12090,12090,12090,12090,0
|
|
20231012,162600,173218320,12090,12090,12090,12090,0
|
|
20231012,162500,173218320,12090,12090,12090,12090,0
|
|
20231012,162400,173218320,12090,12090,12090,12090,0
|
|
20231012,162300,173218320,12090,12090,12090,12090,0
|
|
20231012,162200,173218320,12090,12090,12090,12090,0
|
|
20231012,162100,173218320,12090,12090,12090,12090,0
|
|
20231012,162000,173218320,12090,12090,12090,12090,0
|
|
20231012,161900,173218320,12090,12090,12090,12090,0
|
|
20231012,161800,173218320,12090,12090,12090,12090,0
|
|
20231012,161700,173218320,12090,12090,12090,12090,0
|
|
20231012,161600,173218320,12090,12090,12090,12090,0
|
|
20231012,161500,173218320,12090,12090,12090,12090,0
|
|
20231012,161400,173218320,12090,12090,12090,12090,0
|
|
20231012,161300,173218320,12090,12090,12090,12090,0
|
|
20231012,161200,173218320,12090,12090,12090,12090,0
|
|
20231012,161100,173218320,12090,12090,12090,12090,0
|
|
20231012,161000,173218320,12090,12090,12090,12090,107
|
|
20231012,160900,173218320,12090,12090,12090,12090,0
|
|
20231012,160800,173218320,12090,12090,12090,12090,0
|
|
20231012,160700,173218320,12090,12090,12090,12090,0
|
|
20231012,160600,173218320,12090,12090,12090,12090,0
|
|
20231012,160500,173218320,12090,12090,12090,12090,0
|
|
20231012,160400,173218320,12090,12090,12090,12090,0
|
|
20231012,160300,173218320,12090,12090,12090,12090,0
|
|
20231012,160200,173218320,12090,12090,12090,12090,0
|
|
20231012,160100,173218320,12090,12090,12090,12090,0
|
|
20231012,160000,173218320,12090,12090,12090,12090,0
|
|
20231012,155900,173218320,12090,12090,12090,12090,0
|
|
20231012,155800,173218320,12090,12090,12090,12090,0
|
|
20231012,155700,173218320,12090,12090,12090,12090,0
|
|
20231012,155600,173218320,12090,12090,12090,12090,0
|
|
20231012,155500,173218320,12090,12090,12090,12090,0
|
|
20231012,155400,173218320,12090,12090,12090,12090,0
|
|
20231012,155300,173218320,12090,12090,12090,12090,0
|
|
20231012,155200,173218320,12090,12090,12090,12090,0
|
|
20231012,155100,173218320,12090,12090,12090,12090,0
|
|
20231012,155000,173218320,12090,12090,12090,12090,0
|
|
20231012,154900,173218320,12090,12090,12090,12090,0
|
|
20231012,154800,173218320,12090,12090,12090,12090,0
|
|
20231012,154700,173218320,12090,12090,12090,12090,0
|
|
20231012,154600,173218320,12090,12090,12090,12090,0
|
|
20231012,154500,173218320,12090,12090,12090,12090,0
|
|
20231012,154400,173218320,12090,12090,12090,12090,0
|
|
20231012,154300,173218320,12090,12090,12090,12090,0
|
|
20231012,154200,173218320,12090,12090,12090,12090,0
|
|
20231012,154100,173218320,12090,12090,12090,12090,0
|
|
20231012,154000,173218320,12090,12090,12090,12090,107
|
|
20231012,153900,173218320,12090,12090,12090,12090,0
|
|
20231012,153800,173218320,12090,12090,12090,12090,0
|
|
20231012,153700,173218320,12090,12090,12090,12090,0
|
|
20231012,153600,173218320,12090,12090,12090,12090,0
|
|
20231012,153500,173218320,12090,12090,12090,12090,0
|
|
20231012,153400,173218320,12090,12090,12090,12090,0
|
|
20231012,153300,173218320,12090,12090,12090,12090,0
|
|
20231012,153200,173218320,12090,12090,12090,12090,0
|
|
20231012,153100,173218320,12090,12090,12090,12090,0
|
|
20231012,153000,173218320,12090,12090,12090,12090,107
|
|
20231012,152900,171924690,12090,12090,12090,12090,0
|
|
20231012,152800,171924690,12090,12090,12090,12090,0
|
|
20231012,152700,171924690,12090,12090,12090,12090,0
|
|
20231012,152600,171924690,12090,12090,12090,12090,0
|
|
20231012,152500,171924690,12090,12090,12090,12090,0
|
|
20231012,152400,171924690,12090,12090,12090,12090,0
|
|
20231012,152300,171924690,12090,12090,12090,12090,0
|
|
20231012,152200,171924690,12090,12090,12090,12090,0
|
|
20231012,152100,171924690,12090,12090,12090,12090,0
|
|
20231012,152000,171924690,12090,12090,12090,12090,0
|
|
20231012,151900,171924690,12090,12100,12100,12090,64
|
|
20231012,151800,171150450,12100,12110,12110,12100,11
|
|
20231012,151700,171017300,12120,12120,12120,12120,2
|
|
20231012,151600,170993060,12120,12130,12130,12120,7
|
|
20231012,151500,170908190,12140,12140,12140,12140,0
|
|
20231012,151400,170908190,12140,12140,12140,12140,6
|
|
20231012,151300,170835350,12140,12140,12140,12140,7
|
|
20231012,151200,170750370,12140,12140,12150,12140,397
|
|
20231012,151100,165930490,12140,12140,12140,12140,0
|
|
20231012,151000,165930490,12140,12140,12140,12140,2
|
|
20231012,150900,165906210,12150,12150,12150,12150,1
|
|
20231012,150800,165894060,12140,12140,12140,12140,0
|
|
20231012,150700,165894060,12140,12140,12140,12140,4
|
|
20231012,150600,165845500,12150,12150,12150,12150,42
|
|
20231012,150500,165335200,12150,12150,12150,12150,0
|
|
20231012,150400,165335200,12150,12150,12150,12150,0
|
|
20231012,150300,165335200,12150,12150,12150,12150,1
|
|
20231012,150200,165323050,12150,12150,12150,12150,0
|
|
20231012,150100,165323050,12150,12150,12150,12150,4
|
|
20231012,150000,165274450,12150,12150,12150,12150,0
|
|
20231012,145900,165274450,12150,12150,12150,12150,0
|
|
20231012,145800,165274450,12150,12140,12150,12140,5
|
|
20231012,145700,165213710,12150,12150,12150,12150,0
|
|
20231012,145600,165213710,12150,12150,12150,12150,0
|
|
20231012,145500,165213710,12150,12150,12150,12150,0
|
|
20231012,145400,165213710,12150,12150,12150,12150,196
|
|
20231012,145300,162832310,12150,12150,12150,12150,0
|
|
20231012,145200,162832310,12150,12150,12150,12150,5
|
|
20231012,145100,162771560,12160,12160,12160,12160,0
|
|
20231012,145000,162771560,12160,12160,12160,12160,8
|
|
20231012,144900,162674280,12160,12160,12160,12160,6
|
|
20231012,144800,162601320,12160,12160,12160,12160,94
|
|
20231012,144700,161458280,12150,12150,12150,12150,0
|
|
20231012,144600,161458280,12150,12120,12150,12120,260
|
|
20231012,144500,158299720,12120,12120,12120,12120,65
|
|
20231012,144400,157511920,12100,12100,12100,12100,0
|
|
20231012,144300,157511920,12100,12100,12100,12100,0
|
|
20231012,144200,157511920,12100,12100,12100,12100,0
|
|
20231012,144100,157511920,12100,12100,12100,12100,15
|
|
20231012,144000,157330420,12100,12100,12100,12100,0
|
|
20231012,143900,157330420,12100,12120,12120,12100,15
|
|
20231012,143800,157148900,12110,12120,12120,12110,3
|
|
20231012,143700,157112560,12100,12100,12100,12100,0
|
|
20231012,143600,157112560,12100,12100,12100,12100,0
|
|
20231012,143500,157112560,12100,12100,12100,12100,0
|
|
20231012,143400,157112560,12100,12100,12100,12100,0
|
|
20231012,143300,157112560,12100,12100,12100,12100,0
|
|
20231012,143200,157112560,12100,12100,12100,12100,0
|
|
20231012,143100,157112560,12100,12100,12100,12100,0
|
|
20231012,143000,157112560,12100,12100,12100,12100,0
|
|
20231012,142900,157112560,12100,12100,12100,12100,0
|
|
20231012,142800,157112560,12100,12100,12100,12100,0
|
|
20231012,142700,157112560,12100,12130,12130,12100,100
|
|
20231012,142600,155901170,12150,12130,12150,12130,30
|
|
20231012,142500,155536700,12130,12130,12130,12130,2
|
|
20231012,142400,155512440,12130,12130,12130,12130,5
|
|
20231012,142300,155451790,12130,12130,12130,12130,0
|
|
20231012,142200,155451790,12130,12130,12130,12130,0
|
|
20231012,142100,155451790,12130,12130,12130,12130,0
|
|
20231012,142000,155451790,12130,12130,12130,12130,0
|
|
20231012,141900,155451790,12130,12130,12130,12130,5
|
|
20231012,141800,155391140,12150,12150,12150,12150,26
|
|
20231012,141700,155075240,12140,12140,12140,12140,1
|
|
20231012,141600,155063100,12150,12150,12150,12150,0
|
|
20231012,141500,155063100,12150,12150,12150,12150,0
|
|
20231012,141400,155063100,12150,12150,12150,12150,13
|
|
20231012,141300,154905150,12130,12130,12130,12130,0
|
|
20231012,141200,154905150,12130,12130,12130,12130,0
|
|
20231012,141100,154905150,12130,12130,12130,12130,0
|
|
20231012,141000,154905150,12130,12130,12130,12130,0
|
|
20231012,140900,154905150,12130,12130,12130,12130,0
|
|
20231012,140800,154905150,12130,12130,12130,12130,0
|
|
20231012,140700,154905150,12130,12130,12130,12130,1
|
|
20231012,140600,154893020,12150,12150,12150,12150,0
|
|
20231012,140500,154893020,12150,12150,12150,12150,0
|
|
20231012,140400,154893020,12150,12150,12150,12150,12
|
|
20231012,140300,154747220,12150,12160,12160,12150,2
|
|
20231012,140200,154722910,12160,12140,12160,12140,56
|
|
20231012,140100,154042990,12160,12160,12160,12160,10
|
|
20231012,140000,153921390,12160,12160,12160,12160,4
|
|
20231012,135900,153872750,12160,12160,12160,12160,0
|
|
20231012,135800,153872750,12160,12150,12160,12150,300
|
|
20231012,135700,150227370,12140,12140,12140,12140,100
|
|
20231012,135600,149013370,12150,12140,12150,12140,74
|
|
20231012,135500,148114860,12140,12150,12150,12140,520
|
|
20231012,135400,141801860,12140,12150,12150,12140,19
|
|
20231012,135300,141571150,12150,12150,12150,12150,0
|
|
20231012,135200,141571150,12150,12150,12150,12150,0
|
|
20231012,135100,141571150,12150,12150,12150,12150,9
|
|
20231012,135000,141461800,12150,12150,12150,12150,10
|
|
20231012,134900,141340300,12140,12140,12140,12140,18
|
|
20231012,134800,141121780,12150,12150,12150,12150,0
|
|
20231012,134700,141121780,12150,12150,12150,12150,9
|
|
20231012,134600,141012430,12150,12150,12150,12150,0
|
|
20231012,134500,141012430,12150,12150,12150,12150,0
|
|
20231012,134400,141012430,12150,12150,12150,12150,0
|
|
20231012,134300,141012430,12150,12150,12150,12150,0
|
|
20231012,134200,141012430,12150,12150,12150,12150,10
|
|
20231012,134100,140890930,12140,12140,12140,12140,0
|
|
20231012,134000,140890930,12140,12140,12140,12140,0
|
|
20231012,133900,140890930,12140,12140,12140,12140,0
|
|
20231012,133800,140890930,12140,12140,12140,12140,0
|
|
20231012,133700,140890930,12140,12140,12140,12140,0
|
|
20231012,133600,140890930,12140,12140,12140,12140,0
|
|
20231012,133500,140890930,12140,12140,12140,12140,0
|
|
20231012,133400,140890930,12140,12150,12150,12140,159
|
|
20231012,133300,138960390,12140,12140,12140,12140,0
|
|
20231012,133200,138960390,12140,12140,12140,12140,0
|
|
20231012,133100,138960390,12140,12140,12140,12140,0
|
|
20231012,133000,138960390,12140,12140,12140,12140,0
|
|
20231012,132900,138960390,12140,12160,12160,12140,6
|
|
20231012,132800,138887450,12150,12150,12150,12150,0
|
|
20231012,132700,138887450,12150,12150,12150,12150,0
|
|
20231012,132600,138887450,12150,12150,12150,12150,0
|
|
20231012,132500,138887450,12150,12160,12160,12150,7
|
|
20231012,132400,138802350,12150,12150,12150,12150,32
|
|
20231012,132300,138413550,12150,12150,12150,12150,0
|
|
20231012,132200,138413550,12150,12150,12150,12150,0
|
|
20231012,132100,138413550,12150,12150,12150,12150,0
|
|
20231012,132000,138413550,12150,12150,12150,12150,0
|
|
20231012,131900,138413550,12150,12160,12160,12150,23
|
|
20231012,131800,138134090,12160,12160,12160,12160,0
|
|
20231012,131700,138134090,12160,12160,12160,12160,10
|
|
20231012,131600,138012490,12160,12160,12160,12160,114
|
|
20231012,131500,136626250,12150,12150,12150,12150,0
|
|
20231012,131400,136626250,12150,12150,12150,12150,13
|
|
20231012,131300,136468300,12150,12150,12150,12150,0
|
|
20231012,131200,136468300,12150,12150,12150,12150,0
|
|
20231012,131100,136468300,12150,12150,12150,12150,0
|
|
20231012,131000,136468300,12150,12150,12150,12150,0
|
|
20231012,130900,136468300,12150,12150,12150,12150,0
|
|
20231012,130800,136468300,12150,12150,12150,12150,0
|
|
20231012,130700,136468300,12150,12150,12150,12150,4
|
|
20231012,130600,136419700,12140,12140,12140,12140,0
|
|
20231012,130500,136419700,12140,12140,12140,12140,0
|
|
20231012,130400,136419700,12140,12140,12140,12140,0
|
|
20231012,130300,136419700,12140,12140,12140,12140,17
|
|
20231012,130200,136213320,12140,12140,12140,12140,72
|
|
20231012,130100,135339240,12150,12150,12150,12150,0
|
|
20231012,130000,135339240,12150,12150,12150,12150,3
|
|
20231012,125900,135302790,12150,12150,12150,12150,0
|
|
20231012,125800,135302790,12150,12150,12150,12150,25
|
|
20231012,125700,134999040,12150,12150,12150,12150,0
|
|
20231012,125600,134999040,12150,12150,12150,12150,0
|
|
20231012,125500,134999040,12150,12150,12150,12150,1
|
|
20231012,125400,134986890,12150,12150,12150,12150,0
|
|
20231012,125300,134986890,12150,12150,12150,12150,0
|
|
20231012,125200,134986890,12150,12160,12160,12150,34
|
|
20231012,125100,134573750,12150,12150,12150,12150,28
|
|
20231012,125000,134233550,12150,12150,12150,12150,0
|
|
20231012,124900,134233550,12150,12150,12150,12150,0
|
|
20231012,124800,134233550,12150,12150,12150,12150,15
|
|
20231012,124700,134051300,12160,12150,12160,12150,41
|
|
20231012,124600,133552840,12150,12160,12160,12150,45
|
|
20231012,124500,133005790,12150,12150,12150,12150,0
|
|
20231012,124400,133005790,12150,12150,12150,12150,20
|
|
20231012,124300,132762790,12170,12170,12170,12170,0
|
|
20231012,124200,132762790,12170,12170,12170,12170,0
|
|
20231012,124100,132762790,12170,12170,12170,12170,20
|
|
20231012,124000,132519390,12170,12170,12170,12170,0
|
|
20231012,123900,132519390,12170,12170,12170,12170,68
|
|
20231012,123800,131691830,12160,12170,12170,12160,51
|
|
20231012,123700,131071660,12170,12170,12170,12170,0
|
|
20231012,123600,131071660,12170,12160,12170,12160,53
|
|
20231012,123500,130427090,12160,12160,12160,12160,0
|
|
20231012,123400,130427090,12160,12160,12160,12160,0
|
|
20231012,123300,130427090,12160,12160,12160,12160,0
|
|
20231012,123200,130427090,12160,12160,12160,12160,45
|
|
20231012,123100,129879890,12150,12150,12150,12150,0
|
|
20231012,123000,129879890,12150,12150,12150,12150,0
|
|
20231012,122900,129879890,12150,12150,12150,12150,27
|
|
20231012,122800,129551840,12160,12160,12160,12160,1
|
|
20231012,122700,129539680,12150,12150,12150,12150,32
|
|
20231012,122600,129150880,12150,12150,12150,12150,0
|
|
20231012,122500,129150880,12150,12150,12150,12150,2
|
|
20231012,122400,129126580,12150,12150,12150,12150,0
|
|
20231012,122300,129126580,12150,12150,12150,12150,0
|
|
20231012,122200,129126580,12150,12140,12150,12140,30
|
|
20231012,122100,128762090,12150,12150,12150,12150,1
|
|
20231012,122000,128749940,12150,12150,12150,12150,0
|
|
20231012,121900,128749940,12150,12130,12150,12130,1150
|
|
20231012,121800,114788470,12110,12130,12130,12110,63
|
|
20231012,121700,114025480,12130,12130,12130,12130,1
|
|
20231012,121600,114013350,12110,12110,12110,12110,0
|
|
20231012,121500,114013350,12110,12110,12110,12110,0
|
|
20231012,121400,114013350,12110,12110,12110,12110,0
|
|
20231012,121300,114013350,12110,12110,12110,12110,0
|
|
20231012,121200,114013350,12110,12110,12110,12110,0
|
|
20231012,121100,114013350,12110,12110,12110,12110,0
|
|
20231012,121000,114013350,12110,12110,12110,12110,0
|
|
20231012,120900,114013350,12110,12110,12110,12110,0
|
|
20231012,120800,114013350,12110,12110,12110,12110,0
|
|
20231012,120700,114013350,12110,12120,12130,12110,86
|
|
20231012,120600,112971030,12110,12110,12110,12110,20
|
|
20231012,120500,112728830,12110,12110,12110,12110,0
|
|
20231012,120400,112728830,12110,12110,12110,12110,0
|
|
20231012,120300,112728830,12110,12110,12110,12110,0
|
|
20231012,120200,112728830,12110,12110,12110,12110,0
|
|
20231012,120100,112728830,12110,12110,12110,12110,1
|
|
20231012,120000,112716720,12130,12130,12130,12130,0
|
|
20231012,115900,112716720,12130,12130,12130,12130,0
|
|
20231012,115800,112716720,12130,12130,12130,12130,0
|
|
20231012,115700,112716720,12130,12130,12130,12130,10
|
|
20231012,115600,112595420,12090,12090,12090,12090,0
|
|
20231012,115500,112595420,12090,12090,12090,12090,0
|
|
20231012,115400,112595420,12090,12090,12090,12090,0
|
|
20231012,115300,112595420,12090,12090,12090,12090,0
|
|
20231012,115200,112595420,12090,12090,12090,12090,0
|
|
20231012,115100,112595420,12090,12090,12090,12090,0
|
|
20231012,115000,112595420,12090,12110,12110,12090,499
|
|
20231012,114900,106561080,12140,12140,12140,12140,0
|
|
20231012,114800,106561080,12140,12140,12140,12140,0
|
|
20231012,114700,106561080,12140,12140,12140,12140,0
|
|
20231012,114600,106561080,12140,12140,12140,12140,0
|
|
20231012,114500,106561080,12140,12140,12140,12140,0
|
|
20231012,114400,106561080,12140,12140,12140,12140,0
|
|
20231012,114300,106561080,12140,12140,12140,12140,0
|
|
20231012,114200,106561080,12140,12140,12140,12140,0
|
|
20231012,114100,106561080,12140,12140,12140,12140,0
|
|
20231012,114000,106561080,12140,12140,12140,12140,0
|
|
20231012,113900,106561080,12140,12140,12140,12140,0
|
|
20231012,113800,106561080,12140,12140,12140,12140,0
|
|
20231012,113700,106561080,12140,12140,12140,12140,2
|
|
20231012,113600,106536800,12110,12110,12110,12110,1
|
|
20231012,113500,106524690,12110,12110,12110,12110,0
|
|
20231012,113400,106524690,12110,12110,12110,12110,0
|
|
20231012,113300,106524690,12110,12110,12110,12110,0
|
|
20231012,113200,106524690,12110,12110,12110,12110,5
|
|
20231012,113100,106464140,12110,12110,12110,12110,2238
|
|
20231012,113000,79361960,12110,12110,12110,12110,70
|
|
20231012,112900,78514260,12100,12100,12100,12100,0
|
|
20231012,112800,78514260,12100,12100,12100,12100,0
|
|
20231012,112700,78514260,12100,12100,12110,12100,45
|
|
20231012,112600,77969610,12100,12100,12100,12100,33
|
|
20231012,112500,77570310,12110,12130,12130,12110,2322
|
|
20231012,112400,49438310,12140,12140,12140,12140,0
|
|
20231012,112300,49438310,12140,12140,12140,12140,0
|
|
20231012,112200,49438310,12140,12140,12140,12140,0
|
|
20231012,112100,49438310,12140,12140,12140,12140,1
|
|
20231012,112000,49426170,12140,12140,12140,12140,0
|
|
20231012,111900,49426170,12140,12140,12140,12140,159
|
|
20231012,111800,47495910,12130,12130,12130,12130,1
|
|
20231012,111700,47483780,12130,12130,12130,12130,28
|
|
20231012,111600,47144140,12130,12130,12130,12130,1
|
|
20231012,111500,47132010,12130,12130,12130,12130,0
|
|
20231012,111400,47132010,12130,12130,12130,12130,0
|
|
20231012,111300,47132010,12130,12130,12130,12130,0
|
|
20231012,111200,47132010,12130,12130,12130,12130,0
|
|
20231012,111100,47132010,12130,12130,12130,12130,10
|
|
20231012,111000,47010710,12130,12130,12130,12130,20
|
|
20231012,110900,46768110,12120,12120,12120,12120,0
|
|
20231012,110800,46768110,12120,12120,12120,12120,0
|
|
20231012,110700,46768110,12120,12120,12120,12120,0
|
|
20231012,110600,46768110,12120,12120,12120,12120,0
|
|
20231012,110500,46768110,12120,12120,12120,12120,0
|
|
20231012,110400,46768110,12120,12120,12120,12120,0
|
|
20231012,110300,46768110,12120,12130,12130,12120,78
|
|
20231012,110200,45822070,12140,12130,12140,12130,7
|
|
20231012,110100,45737110,12140,12130,12140,12130,36
|
|
20231012,110000,45300380,12130,12130,12130,12130,373
|
|
20231012,105900,40775890,12130,12130,12130,12130,5
|
|
20231012,105800,40715240,12120,12120,12120,12120,0
|
|
20231012,105700,40715240,12120,12120,12120,12120,0
|
|
20231012,105600,40715240,12120,12120,12120,12120,1
|
|
20231012,105500,40703120,12130,12130,12130,12130,19
|
|
20231012,105400,40472650,12130,12130,12130,12130,0
|
|
20231012,105300,40472650,12130,12120,12130,12120,261
|
|
20231012,105200,37307780,12120,12120,12120,12120,0
|
|
20231012,105100,37307780,12120,12120,12120,12120,100
|
|
20231012,105000,36095780,12120,12120,12120,12120,0
|
|
20231012,104900,36095780,12120,12120,12120,12120,0
|
|
20231012,104800,36095780,12120,12120,12120,12120,0
|
|
20231012,104700,36095780,12120,12110,12120,12110,5
|
|
20231012,104600,36035190,12110,12120,12120,12110,11
|
|
20231012,104500,35901970,12120,12120,12120,12120,0
|
|
20231012,104400,35901970,12120,12120,12120,12120,0
|
|
20231012,104300,35901970,12120,12120,12120,12120,0
|
|
20231012,104200,35901970,12120,12120,12120,12120,0
|
|
20231012,104100,35901970,12120,12120,12120,12120,96
|
|
20231012,104000,34738450,12120,12120,12120,12120,0
|
|
20231012,103900,34738450,12120,12120,12120,12120,22
|
|
20231012,103800,34471810,12120,12120,12120,12120,13
|
|
20231012,103700,34314250,12120,12120,12120,12120,5
|
|
20231012,103600,34253650,12120,12120,12120,12120,0
|
|
20231012,103500,34253650,12120,12110,12120,12110,16
|
|
20231012,103400,34059740,12110,12110,12110,12110,0
|
|
20231012,103300,34059740,12110,12110,12110,12110,0
|
|
20231012,103200,34059740,12110,12110,12110,12110,0
|
|
20231012,103100,34059740,12110,12120,12120,12110,45
|
|
20231012,103000,33514490,12120,12120,12120,12120,102
|
|
20231012,102900,32278250,12120,12120,12120,12120,0
|
|
20231012,102800,32278250,12120,12120,12120,12120,100
|
|
20231012,102700,31066250,12110,12100,12110,12100,83
|
|
20231012,102600,30061220,12110,12110,12110,12110,0
|
|
20231012,102500,30061220,12110,12110,12110,12110,15
|
|
20231012,102400,29879570,12110,12100,12110,12100,2
|
|
20231012,102300,29855360,12110,12110,12110,12110,0
|
|
20231012,102200,29855360,12110,12110,12110,12110,0
|
|
20231012,102100,29855360,12110,12110,12110,12110,0
|
|
20231012,102000,29855360,12110,12110,12110,12110,6
|
|
20231012,101900,29782700,12100,12100,12100,12100,0
|
|
20231012,101800,29782700,12100,12100,12100,12100,0
|
|
20231012,101700,29782700,12100,12100,12100,12100,1
|
|
20231012,101600,29770600,12100,12100,12100,12100,0
|
|
20231012,101500,29770600,12100,12100,12100,12100,0
|
|
20231012,101400,29770600,12100,12100,12100,12100,46
|
|
20231012,101300,29214000,12100,12090,12100,12090,243
|
|
20231012,101200,26275130,12090,12090,12090,12090,0
|
|
20231012,101100,26275130,12090,12090,12090,12090,0
|
|
20231012,101000,26275130,12090,12090,12090,12090,0
|
|
20231012,100900,26275130,12090,12090,12090,12090,0
|
|
20231012,100800,26275130,12090,12090,12090,12090,0
|
|
20231012,100700,26275130,12090,12090,12090,12090,1
|
|
20231012,100600,26263040,12080,12080,12080,12080,0
|
|
20231012,100500,26263040,12080,12080,12080,12080,1
|
|
20231012,100400,26250960,12080,12080,12080,12080,0
|
|
20231012,100300,26250960,12080,12080,12080,12080,0
|
|
20231012,100200,26250960,12080,12080,12080,12080,0
|
|
20231012,100100,26250960,12080,12080,12080,12080,4
|
|
20231012,100000,26202640,12080,12080,12080,12080,21
|
|
20231012,095900,25948960,12080,12080,12080,12080,26
|
|
20231012,095800,25634880,12090,12080,12090,12080,2
|
|
20231012,095700,25610710,12090,12090,12090,12090,0
|
|
20231012,095600,25610710,12090,12080,12090,12080,50
|
|
20231012,095500,25006610,12080,12080,12080,12080,0
|
|
20231012,095400,25006610,12080,12080,12080,12080,1
|
|
20231012,095300,24994530,12080,12080,12080,12080,0
|
|
20231012,095200,24994530,12080,12070,12080,12070,18
|
|
20231012,095100,24777170,12070,12070,12070,12070,50
|
|
20231012,095000,24173670,12080,12070,12080,12070,50
|
|
20231012,094900,23569680,12080,12080,12080,12080,0
|
|
20231012,094800,23569680,12080,12080,12080,12080,0
|
|
20231012,094700,23569680,12080,12080,12080,12080,118
|
|
20231012,094600,22144240,12080,12080,12080,12080,0
|
|
20231012,094500,22144240,12080,12080,12080,12080,0
|
|
20231012,094400,22144240,12080,12080,12080,12080,0
|
|
20231012,094300,22144240,12080,12080,12080,12080,0
|
|
20231012,094200,22144240,12080,12080,12080,12080,0
|
|
20231012,094100,22144240,12080,12080,12080,12080,0
|
|
20231012,094000,22144240,12080,12080,12080,12080,85
|
|
20231012,093900,21117440,12090,12090,12090,12090,1
|
|
20231012,093800,21105350,12090,12090,12090,12090,0
|
|
20231012,093700,21105350,12090,12090,12090,12090,1
|
|
20231012,093600,21093260,12090,12090,12090,12090,25
|
|
20231012,093500,20791010,12090,12090,12090,12090,5
|
|
20231012,093400,20730560,12090,12070,12090,12070,14
|
|
20231012,093300,20561490,12060,12070,12070,12060,16
|
|
20231012,093200,20368380,12070,12070,12070,12070,22
|
|
20231012,093100,20102840,12080,12080,12080,12080,0
|
|
20231012,093000,20102840,12080,12080,12080,12080,5
|
|
20231012,092900,20042440,12060,12070,12070,12060,120
|
|
20231012,092800,18594640,12080,12080,12080,12080,0
|
|
20231012,092700,18594640,12080,12080,12080,12080,5
|
|
20231012,092600,18534240,12080,12080,12080,12080,70
|
|
20231012,092500,17688640,12090,12090,12090,12090,0
|
|
20231012,092400,17688640,12090,12090,12090,12090,1
|
|
20231012,092300,17676550,12090,12090,12090,12090,50
|
|
20231012,092200,17072050,12090,12090,12090,12090,12
|
|
20231012,092100,16926970,12070,12070,12070,12070,0
|
|
20231012,092000,16926970,12070,12070,12070,12070,230
|
|
20231012,091900,14150870,12070,12070,12070,12070,1
|
|
20231012,091800,14138800,12080,12080,12080,12080,2
|
|
20231012,091700,14114640,12100,12100,12100,12100,3
|
|
20231012,091600,14078340,12110,12110,12110,12110,20
|
|
20231012,091500,13836140,12120,12120,12120,12090,39
|
|
20231012,091400,13363580,12120,12120,12120,12120,21
|
|
20231012,091300,13109060,12100,12100,12100,12100,0
|
|
20231012,091200,13109060,12100,12100,12100,12070,38
|
|
20231012,091100,12649320,12090,12110,12120,12090,10
|
|
20231012,091000,12528180,12100,12070,12100,12070,204
|
|
20231012,090900,10062730,12070,12050,12070,12050,200
|
|
20231012,090800,7649350,12050,12050,12050,12050,1
|
|
20231012,090700,7637300,12050,12050,12050,12050,5
|
|
20231012,090600,7577050,12050,12050,12050,12050,62
|
|
20231012,090500,6829950,12050,12050,12050,12000,11
|
|
20231012,090400,6697450,12050,12020,12050,12020,18
|
|
20231012,090300,6480740,12020,12020,12020,12020,88
|
|
20231012,090200,5422980,12030,12020,12030,12020,305
|
|
20231012,090100,1756380,12030,12030,12030,12030,0
|
|
20231012,090000,1756380,12030,12030,12030,12030,146
|