614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231018,191100,266886120,12150,12150,12150,12150,369
|
|
20231018,191000,266886120,12150,12150,12150,12150,0
|
|
20231018,190900,266886120,12150,12150,12150,12150,0
|
|
20231018,190800,266886120,12150,12150,12150,12150,0
|
|
20231018,190700,266886120,12150,12150,12150,12150,0
|
|
20231018,190600,266886120,12150,12150,12150,12150,0
|
|
20231018,190500,266886120,12150,12150,12150,12150,0
|
|
20231018,190400,266886120,12150,12150,12150,12150,0
|
|
20231018,190300,266886120,12150,12150,12150,12150,0
|
|
20231018,190200,266886120,12150,12150,12150,12150,0
|
|
20231018,190100,266886120,12150,12150,12150,12150,0
|
|
20231018,190000,266886120,12150,12150,12150,12150,0
|
|
20231018,185900,266886120,12150,12150,12150,12150,0
|
|
20231018,185800,266886120,12150,12150,12150,12150,0
|
|
20231018,185700,266886120,12150,12150,12150,12150,0
|
|
20231018,185600,266886120,12150,12150,12150,12150,0
|
|
20231018,185500,266886120,12150,12150,12150,12150,0
|
|
20231018,185400,266886120,12150,12150,12150,12150,0
|
|
20231018,185300,266886120,12150,12150,12150,12150,0
|
|
20231018,185200,266886120,12150,12150,12150,12150,0
|
|
20231018,185100,266886120,12150,12150,12150,12150,0
|
|
20231018,185000,266886120,12150,12150,12150,12150,0
|
|
20231018,184900,266886120,12150,12150,12150,12150,0
|
|
20231018,184800,266886120,12150,12150,12150,12150,0
|
|
20231018,184700,266886120,12150,12150,12150,12150,0
|
|
20231018,184600,266886120,12150,12150,12150,12150,0
|
|
20231018,184500,266886120,12150,12150,12150,12150,0
|
|
20231018,184400,266886120,12150,12150,12150,12150,0
|
|
20231018,184300,266886120,12150,12150,12150,12150,0
|
|
20231018,184200,266886120,12150,12150,12150,12150,0
|
|
20231018,184100,266886120,12150,12150,12150,12150,369
|
|
20231018,184000,266886120,12150,12150,12150,12150,0
|
|
20231018,183900,266886120,12150,12150,12150,12150,0
|
|
20231018,183800,266886120,12150,12150,12150,12150,0
|
|
20231018,183700,266886120,12150,12150,12150,12150,0
|
|
20231018,183600,266886120,12150,12150,12150,12150,0
|
|
20231018,183500,266886120,12150,12150,12150,12150,0
|
|
20231018,183400,266886120,12150,12150,12150,12150,0
|
|
20231018,183300,266886120,12150,12150,12150,12150,0
|
|
20231018,183200,266886120,12150,12150,12150,12150,0
|
|
20231018,183100,266886120,12150,12150,12150,12150,0
|
|
20231018,183000,266886120,12150,12150,12150,12150,0
|
|
20231018,182900,266886120,12150,12150,12150,12150,0
|
|
20231018,182800,266886120,12150,12150,12150,12150,0
|
|
20231018,182700,266886120,12150,12150,12150,12150,0
|
|
20231018,182600,266886120,12150,12150,12150,12150,0
|
|
20231018,182500,266886120,12150,12150,12150,12150,0
|
|
20231018,182400,266886120,12150,12150,12150,12150,0
|
|
20231018,182300,266886120,12150,12150,12150,12150,0
|
|
20231018,182200,266886120,12150,12150,12150,12150,0
|
|
20231018,182100,266886120,12150,12150,12150,12150,0
|
|
20231018,182000,266886120,12150,12150,12150,12150,0
|
|
20231018,181900,266886120,12150,12150,12150,12150,0
|
|
20231018,181800,266886120,12150,12150,12150,12150,0
|
|
20231018,181700,266886120,12150,12150,12150,12150,0
|
|
20231018,181600,266886120,12150,12150,12150,12150,0
|
|
20231018,181500,266886120,12150,12150,12150,12150,0
|
|
20231018,181400,266886120,12150,12150,12150,12150,0
|
|
20231018,181300,266886120,12150,12150,12150,12150,0
|
|
20231018,181200,266886120,12150,12150,12150,12150,0
|
|
20231018,181100,266886120,12150,12150,12150,12150,369
|
|
20231018,181000,266886120,12150,12150,12150,12150,0
|
|
20231018,180900,266886120,12150,12150,12150,12150,0
|
|
20231018,180800,266886120,12150,12150,12150,12150,0
|
|
20231018,180700,266886120,12150,12150,12150,12150,0
|
|
20231018,180600,266886120,12150,12150,12150,12150,0
|
|
20231018,180500,266886120,12150,12150,12150,12150,0
|
|
20231018,180400,266886120,12150,12150,12150,12150,0
|
|
20231018,180300,266886120,12150,12150,12150,12150,0
|
|
20231018,180200,266886120,12150,12150,12150,12150,0
|
|
20231018,180100,266886120,12150,12150,12150,12150,0
|
|
20231018,180000,266886120,12150,12150,12150,12150,0
|
|
20231018,175900,266886120,12150,12150,12150,12150,0
|
|
20231018,175800,266886120,12150,12150,12150,12150,0
|
|
20231018,175700,266886120,12150,12150,12150,12150,0
|
|
20231018,175600,266886120,12150,12150,12150,12150,0
|
|
20231018,175500,266886120,12150,12150,12150,12150,0
|
|
20231018,175400,266886120,12150,12150,12150,12150,0
|
|
20231018,175300,266886120,12150,12150,12150,12150,0
|
|
20231018,175200,266886120,12150,12150,12150,12150,0
|
|
20231018,175100,266886120,12150,12150,12150,12150,0
|
|
20231018,175000,266886120,12150,12150,12150,12150,0
|
|
20231018,174900,266886120,12150,12150,12150,12150,0
|
|
20231018,174800,266886120,12150,12150,12150,12150,0
|
|
20231018,174700,266886120,12150,12150,12150,12150,0
|
|
20231018,174600,266886120,12150,12150,12150,12150,0
|
|
20231018,174500,266886120,12150,12150,12150,12150,0
|
|
20231018,174400,266886120,12150,12150,12150,12150,0
|
|
20231018,174300,266886120,12150,12150,12150,12150,0
|
|
20231018,174200,266886120,12150,12150,12150,12150,0
|
|
20231018,174100,266886120,12150,12150,12150,12150,369
|
|
20231018,174000,266886120,12150,12150,12150,12150,0
|
|
20231018,173900,266886120,12150,12150,12150,12150,0
|
|
20231018,173800,266886120,12150,12150,12150,12150,0
|
|
20231018,173700,266886120,12150,12150,12150,12150,0
|
|
20231018,173600,266886120,12150,12150,12150,12150,0
|
|
20231018,173500,266886120,12150,12150,12150,12150,0
|
|
20231018,173400,266886120,12150,12150,12150,12150,0
|
|
20231018,173300,266886120,12150,12150,12150,12150,0
|
|
20231018,173200,266886120,12150,12150,12150,12150,0
|
|
20231018,173100,266886120,12150,12150,12150,12150,0
|
|
20231018,173000,266886120,12150,12150,12150,12150,0
|
|
20231018,172900,266886120,12150,12150,12150,12150,0
|
|
20231018,172800,266886120,12150,12150,12150,12150,0
|
|
20231018,172700,266886120,12150,12150,12150,12150,0
|
|
20231018,172600,266886120,12150,12150,12150,12150,0
|
|
20231018,172500,266886120,12150,12150,12150,12150,0
|
|
20231018,172400,266886120,12150,12150,12150,12150,0
|
|
20231018,172300,266886120,12150,12150,12150,12150,0
|
|
20231018,172200,266886120,12150,12150,12150,12150,0
|
|
20231018,172100,266886120,12150,12150,12150,12150,0
|
|
20231018,172000,266886120,12150,12150,12150,12150,0
|
|
20231018,171900,266886120,12150,12150,12150,12150,0
|
|
20231018,171800,266886120,12150,12150,12150,12150,0
|
|
20231018,171700,266886120,12150,12150,12150,12150,0
|
|
20231018,171600,266886120,12150,12150,12150,12150,0
|
|
20231018,171500,266886120,12150,12150,12150,12150,0
|
|
20231018,171400,266886120,12150,12150,12150,12150,0
|
|
20231018,171300,266886120,12150,12150,12150,12150,0
|
|
20231018,171200,266886120,12150,12150,12150,12150,0
|
|
20231018,171100,266886120,12150,12150,12150,12150,369
|
|
20231018,171000,266886120,12150,12150,12150,12150,0
|
|
20231018,170900,266886120,12150,12150,12150,12150,0
|
|
20231018,170800,266886120,12150,12150,12150,12150,0
|
|
20231018,170700,266886120,12150,12150,12150,12150,0
|
|
20231018,170600,266886120,12150,12150,12150,12150,0
|
|
20231018,170500,266886120,12150,12150,12150,12150,0
|
|
20231018,170400,266886120,12150,12150,12150,12150,0
|
|
20231018,170300,266886120,12150,12150,12150,12150,0
|
|
20231018,170200,266886120,12150,12150,12150,12150,0
|
|
20231018,170100,266886120,12150,12150,12150,12150,0
|
|
20231018,170000,266886120,12150,12150,12150,12150,0
|
|
20231018,165900,266886120,12150,12150,12150,12150,0
|
|
20231018,165800,266886120,12150,12150,12150,12150,0
|
|
20231018,165700,266886120,12150,12150,12150,12150,0
|
|
20231018,165600,266886120,12150,12150,12150,12150,0
|
|
20231018,165500,266886120,12150,12150,12150,12150,0
|
|
20231018,165400,266886120,12150,12150,12150,12150,0
|
|
20231018,165300,266886120,12150,12150,12150,12150,0
|
|
20231018,165200,266886120,12150,12150,12150,12150,0
|
|
20231018,165100,266886120,12150,12150,12150,12150,0
|
|
20231018,165000,266886120,12150,12150,12150,12150,0
|
|
20231018,164900,266886120,12150,12150,12150,12150,0
|
|
20231018,164800,266886120,12150,12150,12150,12150,0
|
|
20231018,164700,266886120,12150,12150,12150,12150,0
|
|
20231018,164600,266886120,12150,12150,12150,12150,0
|
|
20231018,164500,266886120,12150,12150,12150,12150,0
|
|
20231018,164400,266886120,12150,12150,12150,12150,0
|
|
20231018,164300,266886120,12150,12150,12150,12150,0
|
|
20231018,164200,266886120,12150,12150,12150,12150,0
|
|
20231018,164100,266886120,12150,12150,12150,12150,369
|
|
20231018,164000,266886120,12150,12150,12150,12150,0
|
|
20231018,163900,266886120,12150,12150,12150,12150,0
|
|
20231018,163800,266886120,12150,12150,12150,12150,0
|
|
20231018,163700,266886120,12150,12150,12150,12150,0
|
|
20231018,163600,266886120,12150,12150,12150,12150,0
|
|
20231018,163500,266886120,12150,12150,12150,12150,0
|
|
20231018,163400,266886120,12150,12150,12150,12150,0
|
|
20231018,163300,266886120,12150,12150,12150,12150,0
|
|
20231018,163200,266886120,12150,12150,12150,12150,0
|
|
20231018,163100,266886120,12150,12150,12150,12150,0
|
|
20231018,163000,266886120,12150,12150,12150,12150,0
|
|
20231018,162900,266886120,12150,12150,12150,12150,0
|
|
20231018,162800,266886120,12150,12150,12150,12150,0
|
|
20231018,162700,266886120,12150,12150,12150,12150,0
|
|
20231018,162600,266886120,12150,12150,12150,12150,0
|
|
20231018,162500,266886120,12150,12150,12150,12150,0
|
|
20231018,162400,266886120,12150,12150,12150,12150,0
|
|
20231018,162300,266886120,12150,12150,12150,12150,0
|
|
20231018,162200,266886120,12150,12150,12150,12150,0
|
|
20231018,162100,266886120,12150,12150,12150,12150,0
|
|
20231018,162000,266886120,12150,12150,12150,12150,0
|
|
20231018,161900,266886120,12150,12150,12150,12150,0
|
|
20231018,161800,266886120,12150,12150,12150,12150,0
|
|
20231018,161700,266886120,12150,12150,12150,12150,0
|
|
20231018,161600,266886120,12150,12150,12150,12150,0
|
|
20231018,161500,266886120,12150,12150,12150,12150,0
|
|
20231018,161400,266886120,12150,12150,12150,12150,0
|
|
20231018,161300,266886120,12150,12150,12150,12150,0
|
|
20231018,161200,266886120,12150,12150,12150,12150,0
|
|
20231018,161100,266886120,12150,12150,12150,12150,369
|
|
20231018,161000,266886120,12150,12150,12150,12150,0
|
|
20231018,160900,266886120,12150,12150,12150,12150,0
|
|
20231018,160800,266886120,12150,12150,12150,12150,0
|
|
20231018,160700,266886120,12150,12150,12150,12150,0
|
|
20231018,160600,266886120,12150,12150,12150,12150,0
|
|
20231018,160500,266886120,12150,12150,12150,12150,0
|
|
20231018,160400,266886120,12150,12150,12150,12150,0
|
|
20231018,160300,266886120,12150,12150,12150,12150,0
|
|
20231018,160200,266886120,12150,12150,12150,12150,0
|
|
20231018,160100,266886120,12150,12150,12150,12150,0
|
|
20231018,160000,266886120,12150,12150,12150,12150,0
|
|
20231018,155900,266886120,12150,12150,12150,12150,0
|
|
20231018,155800,266886120,12150,12150,12150,12150,0
|
|
20231018,155700,266886120,12150,12150,12150,12150,0
|
|
20231018,155600,266886120,12150,12150,12150,12150,0
|
|
20231018,155500,266886120,12150,12150,12150,12150,0
|
|
20231018,155400,266886120,12150,12150,12150,12150,0
|
|
20231018,155300,266886120,12150,12150,12150,12150,0
|
|
20231018,155200,266886120,12150,12150,12150,12150,0
|
|
20231018,155100,266886120,12150,12150,12150,12150,0
|
|
20231018,155000,266886120,12150,12150,12150,12150,0
|
|
20231018,154900,266886120,12150,12150,12150,12150,0
|
|
20231018,154800,266886120,12150,12150,12150,12150,0
|
|
20231018,154700,266886120,12150,12150,12150,12150,0
|
|
20231018,154600,266886120,12150,12150,12150,12150,0
|
|
20231018,154500,266886120,12150,12150,12150,12150,0
|
|
20231018,154400,266886120,12150,12150,12150,12150,0
|
|
20231018,154300,266886120,12150,12150,12150,12150,0
|
|
20231018,154200,266886120,12150,12150,12150,12150,0
|
|
20231018,154100,266886120,12150,12150,12150,12150,369
|
|
20231018,154000,266886120,12150,12150,12150,12150,0
|
|
20231018,153900,266886120,12150,12150,12150,12150,0
|
|
20231018,153800,266886120,12150,12150,12150,12150,0
|
|
20231018,153700,266886120,12150,12150,12150,12150,0
|
|
20231018,153600,266886120,12150,12150,12150,12150,0
|
|
20231018,153500,266886120,12150,12150,12150,12150,0
|
|
20231018,153400,266886120,12150,12150,12150,12150,0
|
|
20231018,153300,266886120,12150,12150,12150,12150,0
|
|
20231018,153200,266886120,12150,12150,12150,12150,0
|
|
20231018,153100,266886120,12150,12150,12150,12150,0
|
|
20231018,153000,266886120,12150,12150,12150,12150,369
|
|
20231018,152900,262402770,12130,12130,12130,12130,0
|
|
20231018,152800,262402770,12130,12130,12130,12130,0
|
|
20231018,152700,262402770,12130,12130,12130,12130,0
|
|
20231018,152600,262402770,12130,12130,12130,12130,0
|
|
20231018,152500,262402770,12130,12130,12130,12130,0
|
|
20231018,152400,262402770,12130,12130,12130,12130,0
|
|
20231018,152300,262402770,12130,12130,12130,12130,0
|
|
20231018,152200,262402770,12130,12130,12130,12130,0
|
|
20231018,152100,262402770,12130,12130,12130,12130,0
|
|
20231018,152000,262402770,12130,12130,12130,12130,0
|
|
20231018,151900,262402770,12130,12130,12130,12120,26
|
|
20231018,151800,262087560,12130,12150,12150,12130,93
|
|
20231018,151700,260958440,12150,12150,12150,12150,63
|
|
20231018,151600,260192990,12150,12150,12150,12150,50
|
|
20231018,151500,259585490,12150,12130,12150,12130,105
|
|
20231018,151400,258310230,12140,12130,12140,12130,90
|
|
20231018,151300,257217960,12140,12140,12140,12140,11
|
|
20231018,151200,257084420,12120,12120,12120,12120,84
|
|
20231018,151100,256066340,12120,12120,12120,12120,50
|
|
20231018,151000,255460340,12120,12110,12120,12110,53
|
|
20231018,150900,254818000,12120,12110,12120,12110,72
|
|
20231018,150800,253945580,12120,12120,12120,12120,50
|
|
20231018,150700,253339580,12110,12150,12150,12110,552
|
|
20231018,150600,246646510,12150,12150,12150,12150,50
|
|
20231018,150500,246039010,12140,12150,12150,12140,112
|
|
20231018,150400,244678730,12150,12160,12170,12150,57
|
|
20231018,150300,243985130,12160,12180,12180,12160,79
|
|
20231018,150200,243023260,12170,12170,12170,12170,38
|
|
20231018,150100,242560800,12170,12170,12170,12170,68
|
|
20231018,150000,241733240,12160,12170,12180,12160,84
|
|
20231018,145900,240710890,12160,12170,12170,12160,187
|
|
20231018,145800,238435270,12180,12180,12180,12180,64
|
|
20231018,145700,237655750,12180,12180,12180,12180,50
|
|
20231018,145600,237046750,12180,12180,12180,12170,65
|
|
20231018,145500,236255060,12180,12180,12180,12180,55
|
|
20231018,145400,235585160,12180,12180,12180,12180,53
|
|
20231018,145300,234939620,12170,12180,12180,12170,51
|
|
20231018,145200,234318450,12180,12170,12180,12170,51
|
|
20231018,145100,233697280,12180,12170,12180,12170,150
|
|
20231018,145000,231871700,12170,12160,12170,12160,51
|
|
20231018,144900,231251040,12170,12170,12170,12170,50
|
|
20231018,144800,230642540,12160,12150,12160,12150,111
|
|
20231018,144700,229293360,12150,12150,12150,12150,51
|
|
20231018,144600,228673710,12150,12150,12150,12150,50
|
|
20231018,144500,228066210,12150,12140,12150,12140,57
|
|
20231018,144400,227373730,12150,12150,12150,12150,49
|
|
20231018,144300,226778380,12150,12140,12150,12140,58
|
|
20231018,144200,226073760,12150,12150,12150,12150,50
|
|
20231018,144100,225466260,12150,12150,12150,12150,50
|
|
20231018,144000,224858760,12150,12150,12150,12140,103
|
|
20231018,143900,223607340,12150,12150,12150,12150,71
|
|
20231018,143800,222744690,12150,12160,12160,12150,117
|
|
20231018,143700,221322640,12160,12160,12160,12160,50
|
|
20231018,143600,220714640,12160,12150,12160,12150,78
|
|
20231018,143500,219766440,12150,12150,12150,12150,50
|
|
20231018,143400,219158940,12140,12140,12150,12140,58
|
|
20231018,143300,218454320,12140,12140,12140,12140,28
|
|
20231018,143200,218114400,12140,12140,12150,12140,102
|
|
20231018,143100,216876020,12140,12140,12140,12140,51
|
|
20231018,143000,216256880,12140,12140,12140,12140,50
|
|
20231018,142900,215649880,12140,12140,12140,12140,88
|
|
20231018,142800,214581560,12140,12150,12150,12140,70
|
|
20231018,142700,213731270,12140,12140,12140,12130,51
|
|
20231018,142600,213112280,12150,12150,12150,12150,50
|
|
20231018,142500,212504780,12150,12150,12160,12150,122
|
|
20231018,142400,211021980,12160,12160,12160,12160,50
|
|
20231018,142300,210413980,12150,12160,12160,12150,52
|
|
20231018,142200,209781680,12160,12160,12160,12160,51
|
|
20231018,142100,209161520,12160,12150,12160,12150,56
|
|
20231018,142000,208480570,12150,12130,12150,12130,30
|
|
20231018,141900,208116090,12120,12120,12120,12120,0
|
|
20231018,141800,208116090,12120,12150,12150,12120,392
|
|
20231018,141700,203361760,12150,12150,12150,12150,123
|
|
20231018,141600,201867310,12150,12150,12150,12150,82
|
|
20231018,141500,200871010,12150,12160,12160,12150,67
|
|
20231018,141400,200056800,12150,12140,12150,12140,29
|
|
20231018,141300,199704460,12160,12150,12160,12150,60
|
|
20231018,141200,198975390,12150,12150,12150,12150,50
|
|
20231018,141100,198367890,12150,12150,12150,12150,49
|
|
20231018,141000,197772540,12140,12140,12140,12140,54
|
|
20231018,140900,197116980,12150,12150,12150,12140,85
|
|
20231018,140800,196084560,12150,12150,12150,12150,75
|
|
20231018,140700,195173310,12150,12150,12150,12140,115
|
|
20231018,140600,193776070,12150,12150,12150,12150,13
|
|
20231018,140500,193618120,12150,12140,12150,12140,57
|
|
20231018,140400,192925640,12150,12150,12150,12150,101
|
|
20231018,140300,191698490,12150,12150,12150,12150,50
|
|
20231018,140200,191090990,12140,12140,12150,12140,12
|
|
20231018,140100,190945290,12130,12130,12140,12130,23
|
|
20231018,140000,190666240,12130,12140,12140,12130,212
|
|
20231018,135900,188094180,12140,12140,12140,12140,118
|
|
20231018,135800,186661660,12150,12150,12150,12150,51
|
|
20231018,135700,186042010,12140,12140,12140,12140,45
|
|
20231018,135600,185495710,12140,12140,12140,12140,1
|
|
20231018,135500,185483570,12130,12130,12130,12130,51
|
|
20231018,135400,184864940,12140,12130,12140,12130,59
|
|
20231018,135300,184149250,12120,12140,12150,12110,375
|
|
20231018,135200,179601770,12140,12140,12140,12140,28
|
|
20231018,135100,179261850,12130,12130,12130,12130,0
|
|
20231018,135000,179261850,12130,12130,12130,12130,106
|
|
20231018,134900,177976070,12130,12130,12130,12130,50
|
|
20231018,134800,177369570,12130,12130,12130,12130,51
|
|
20231018,134700,176750940,12130,12130,12130,12120,58
|
|
20231018,134600,176047440,12140,12150,12150,12140,55
|
|
20231018,134500,175379690,12140,12140,12140,12140,50
|
|
20231018,134400,174772690,12140,12140,12150,12140,104
|
|
20231018,134300,173509620,12140,12140,12140,12140,31
|
|
20231018,134200,173133280,12150,12150,12150,12150,82
|
|
20231018,134100,172136980,12150,12140,12150,12140,46
|
|
20231018,134000,171578220,12140,12150,12150,12140,299
|
|
20231018,133900,167945560,12150,12160,12160,12150,136
|
|
20231018,133800,166292000,12160,12160,12160,12160,19
|
|
20231018,133700,166060960,12150,12120,12150,12120,247
|
|
20231018,133600,163063500,12120,12130,12130,12120,90
|
|
20231018,133500,161972600,12130,12130,12130,12130,51
|
|
20231018,133400,161353970,12120,12090,12130,12090,369
|
|
20231018,133300,156887940,12090,12050,12090,12050,170
|
|
20231018,133200,154835870,12050,12050,12050,12050,55
|
|
20231018,133100,154173120,12040,12040,12040,12040,185
|
|
20231018,133000,151945720,12040,12030,12040,12030,66
|
|
20231018,132900,151151580,12030,12030,12030,12030,50
|
|
20231018,132800,150550080,12030,12030,12030,12030,45
|
|
20231018,132700,150008730,12030,12030,12030,12020,63
|
|
20231018,132600,149250850,12020,12020,12020,12020,49
|
|
20231018,132500,148661870,12020,12020,12020,12020,51
|
|
20231018,132400,148048850,12020,12030,12030,12020,63
|
|
20231018,132300,147291540,12020,12030,12030,12020,51
|
|
20231018,132200,146678020,12030,12050,12050,12030,80
|
|
20231018,132100,145714380,12060,11970,12060,11970,521
|
|
20231018,132000,139454730,11970,11970,11970,11970,73
|
|
20231018,131900,138580920,11960,11960,11960,11960,0
|
|
20231018,131800,138580920,11960,11960,11960,11960,1
|
|
20231018,131700,138568960,11960,12000,12000,11960,422
|
|
20231018,131600,133512990,12000,12000,12020,12000,10
|
|
20231018,131500,133392970,12020,12020,12020,12020,0
|
|
20231018,131400,133392970,12020,12020,12020,12020,3
|
|
20231018,131300,133356910,12030,12010,12180,12010,853
|
|
20231018,131200,123045670,12000,11890,12100,11890,2868
|
|
20231018,131100,88778900,11890,11880,11890,11880,15
|
|
20231018,131000,88600610,11880,11880,11880,11880,94
|
|
20231018,130900,87483890,11870,11870,11870,11870,30
|
|
20231018,130800,87127790,11870,11860,11870,11860,104
|
|
20231018,130700,85893360,11860,11860,11860,11860,0
|
|
20231018,130600,85893360,11860,11860,11860,11860,4
|
|
20231018,130500,85845920,11860,11860,11860,11860,8
|
|
20231018,130400,85751040,11870,11870,11870,11870,0
|
|
20231018,130300,85751040,11870,11870,11870,11870,1
|
|
20231018,130200,85739170,11870,11870,11870,11870,6
|
|
20231018,130100,85667950,11870,11870,11870,11870,0
|
|
20231018,130000,85667950,11870,11870,11870,11870,1
|
|
20231018,125900,85656080,11860,11860,11860,11860,16
|
|
20231018,125800,85466320,11870,11870,11870,11870,0
|
|
20231018,125700,85466320,11870,11870,11870,11870,0
|
|
20231018,125600,85466320,11870,11870,11870,11870,0
|
|
20231018,125500,85466320,11870,11870,11870,11870,1
|
|
20231018,125400,85454450,11870,11870,11870,11870,1
|
|
20231018,125300,85442580,11870,11870,11870,11870,0
|
|
20231018,125200,85442580,11870,11870,11870,11870,0
|
|
20231018,125100,85442580,11870,11870,11870,11870,0
|
|
20231018,125000,85442580,11870,11870,11870,11870,0
|
|
20231018,124900,85442580,11870,11870,11870,11870,0
|
|
20231018,124800,85442580,11870,11870,11870,11870,0
|
|
20231018,124700,85442580,11870,11870,11870,11870,0
|
|
20231018,124600,85442580,11870,11870,11870,11870,0
|
|
20231018,124500,85442580,11870,11870,11870,11870,1
|
|
20231018,124400,85430710,11870,11870,11870,11870,0
|
|
20231018,124300,85430710,11870,11870,11870,11870,0
|
|
20231018,124200,85430710,11870,11870,11870,11870,1
|
|
20231018,124100,85418840,11870,11870,11870,11870,0
|
|
20231018,124000,85418840,11870,11870,11870,11870,0
|
|
20231018,123900,85418840,11870,11870,11870,11870,0
|
|
20231018,123800,85418840,11870,11870,11870,11870,44
|
|
20231018,123700,84896560,11850,11850,11850,11850,0
|
|
20231018,123600,84896560,11850,11850,11850,11850,10
|
|
20231018,123500,84778060,11850,11850,11850,11850,0
|
|
20231018,123400,84778060,11850,11850,11850,11850,1
|
|
20231018,123300,84766210,11870,11870,11870,11870,0
|
|
20231018,123200,84766210,11870,11860,11870,11860,60
|
|
20231018,123100,84054580,11860,11860,11860,11860,5
|
|
20231018,123000,83995280,11860,11860,11860,11860,0
|
|
20231018,122900,83995280,11860,11860,11860,11860,0
|
|
20231018,122800,83995280,11860,11860,11860,11860,0
|
|
20231018,122700,83995280,11860,11860,11860,11860,23
|
|
20231018,122600,83722500,11860,11860,11860,11860,0
|
|
20231018,122500,83722500,11860,11860,11860,11860,65
|
|
20231018,122400,82951600,11880,11880,11880,11880,0
|
|
20231018,122300,82951600,11880,11880,11880,11880,0
|
|
20231018,122200,82951600,11880,11880,11880,11880,0
|
|
20231018,122100,82951600,11880,11880,11880,11880,0
|
|
20231018,122000,82951600,11880,11880,11880,11880,3
|
|
20231018,121900,82915960,11870,11870,11870,11870,0
|
|
20231018,121800,82915960,11870,11870,11870,11870,0
|
|
20231018,121700,82915960,11870,11870,11870,11870,0
|
|
20231018,121600,82915960,11870,11870,11870,11870,0
|
|
20231018,121500,82915960,11870,11870,11870,11870,50
|
|
20231018,121400,82322460,11860,11860,11860,11860,0
|
|
20231018,121300,82322460,11860,11860,11860,11860,0
|
|
20231018,121200,82322460,11860,11860,11860,11860,0
|
|
20231018,121100,82322460,11860,11860,11860,11860,11
|
|
20231018,121000,82192000,11870,11870,11870,11870,0
|
|
20231018,120900,82192000,11870,11870,11870,11870,0
|
|
20231018,120800,82192000,11870,11870,11870,11870,68
|
|
20231018,120700,81384840,11870,11870,11870,11870,0
|
|
20231018,120600,81384840,11870,11870,11870,11870,0
|
|
20231018,120500,81384840,11870,11870,11870,11870,0
|
|
20231018,120400,81384840,11870,11870,11870,11870,0
|
|
20231018,120300,81384840,11870,11870,11870,11870,465
|
|
20231018,120200,75865290,11880,11880,11880,11880,2
|
|
20231018,120100,75841530,11880,11880,11880,11880,0
|
|
20231018,120000,75841530,11880,11880,11880,11880,9
|
|
20231018,115900,75734610,11880,11880,11880,11880,2
|
|
20231018,115800,75710850,11880,11880,11880,11880,0
|
|
20231018,115700,75710850,11880,11880,11880,11880,100
|
|
20231018,115600,74522850,11890,11900,11900,11890,29
|
|
20231018,115500,74177840,11900,11900,11900,11900,0
|
|
20231018,115400,74177840,11900,11900,11900,11900,0
|
|
20231018,115300,74177840,11900,11900,11900,11900,0
|
|
20231018,115200,74177840,11900,11900,11900,11900,0
|
|
20231018,115100,74177840,11900,11900,11900,11900,0
|
|
20231018,115000,74177840,11900,11900,11900,11900,0
|
|
20231018,114900,74177840,11900,11900,11900,11900,0
|
|
20231018,114800,74177840,11900,11900,11900,11900,10
|
|
20231018,114700,74058840,11910,11910,11910,11910,0
|
|
20231018,114600,74058840,11910,11910,11910,11910,0
|
|
20231018,114500,74058840,11910,11910,11910,11910,0
|
|
20231018,114400,74058840,11910,11910,11910,11910,10
|
|
20231018,114300,73939740,11910,11920,11920,11910,5
|
|
20231018,114200,73880180,11890,11890,11890,11890,0
|
|
20231018,114100,73880180,11890,11890,11890,11890,0
|
|
20231018,114000,73880180,11890,11890,11890,11890,0
|
|
20231018,113900,73880180,11890,11890,11890,11890,0
|
|
20231018,113800,73880180,11890,11890,11890,11890,65
|
|
20231018,113700,73107330,11890,11890,11890,11890,1
|
|
20231018,113600,73095440,11900,11900,11900,11900,0
|
|
20231018,113500,73095440,11900,11900,11900,11900,0
|
|
20231018,113400,73095440,11900,11900,11900,11900,0
|
|
20231018,113300,73095440,11900,11900,11900,11900,0
|
|
20231018,113200,73095440,11900,11900,11900,11900,1
|
|
20231018,113100,73083540,11880,11880,11880,11880,0
|
|
20231018,113000,73083540,11880,11880,11880,11880,0
|
|
20231018,112900,73083540,11880,11880,11880,11880,0
|
|
20231018,112800,73083540,11880,11880,11880,11880,0
|
|
20231018,112700,73083540,11880,11890,11890,11880,111
|
|
20231018,112600,71764450,11890,11890,11890,11890,2
|
|
20231018,112500,71740670,11890,11890,11890,11890,5
|
|
20231018,112400,71681220,11890,11890,11890,11890,0
|
|
20231018,112300,71681220,11890,11890,11890,11890,0
|
|
20231018,112200,71681220,11890,11890,11890,11890,0
|
|
20231018,112100,71681220,11890,11890,11890,11890,0
|
|
20231018,112000,71681220,11890,11890,11890,11890,0
|
|
20231018,111900,71681220,11890,11890,11890,11890,0
|
|
20231018,111800,71681220,11890,11890,11890,11890,5
|
|
20231018,111700,71621770,11890,11890,11890,11890,0
|
|
20231018,111600,71621770,11890,11890,11890,11890,0
|
|
20231018,111500,71621770,11890,11890,11890,11890,0
|
|
20231018,111400,71621770,11890,11890,11890,11890,22
|
|
20231018,111300,71360190,11890,11910,11910,11890,58
|
|
20231018,111200,70670270,11920,11920,11920,11920,0
|
|
20231018,111100,70670270,11920,11920,11920,11920,20
|
|
20231018,111000,70431870,11920,11920,11920,11920,10
|
|
20231018,110900,70312670,11910,11910,11910,11910,0
|
|
20231018,110800,70312670,11910,11910,11910,11910,0
|
|
20231018,110700,70312670,11910,11910,11910,11910,3
|
|
20231018,110600,70276940,11950,11910,11950,11910,23
|
|
20231018,110500,70002610,11910,11900,11910,11900,148
|
|
20231018,110400,68240950,11900,11900,11900,11900,0
|
|
20231018,110300,68240950,11900,11900,11900,11900,0
|
|
20231018,110200,68240950,11900,11900,11900,11900,0
|
|
20231018,110100,68240950,11900,11900,11900,11900,0
|
|
20231018,110000,68240950,11900,11900,11900,11900,1
|
|
20231018,105900,68229050,11900,11900,11900,11900,0
|
|
20231018,105800,68229050,11900,11900,11900,11900,0
|
|
20231018,105700,68229050,11900,11900,11900,11900,0
|
|
20231018,105600,68229050,11900,11900,11900,11900,3
|
|
20231018,105500,68193350,11900,11900,11900,11900,0
|
|
20231018,105400,68193350,11900,11900,11900,11900,0
|
|
20231018,105300,68193350,11900,11900,11900,11900,1
|
|
20231018,105200,68181450,11900,11890,11900,11890,19
|
|
20231018,105100,67955450,11900,11900,11900,11900,41
|
|
20231018,105000,67467550,11900,11900,11900,11900,0
|
|
20231018,104900,67467550,11900,11900,11900,11900,0
|
|
20231018,104800,67467550,11900,11900,11900,11900,27
|
|
20231018,104700,67146250,11910,11910,11910,11910,0
|
|
20231018,104600,67146250,11910,11910,11910,11910,0
|
|
20231018,104500,67146250,11910,11910,11910,11910,1
|
|
20231018,104400,67134340,11910,11910,11910,11910,0
|
|
20231018,104300,67134340,11910,11910,11910,11910,0
|
|
20231018,104200,67134340,11910,11910,11910,11910,0
|
|
20231018,104100,67134340,11910,11910,11910,11910,0
|
|
20231018,104000,67134340,11910,11910,11910,11910,8
|
|
20231018,103900,67039060,11890,11890,11890,11890,0
|
|
20231018,103800,67039060,11890,11890,11890,11890,0
|
|
20231018,103700,67039060,11890,11890,11890,11890,0
|
|
20231018,103600,67039060,11890,11890,11890,11890,0
|
|
20231018,103500,67039060,11890,11890,11890,11890,0
|
|
20231018,103400,67039060,11890,11890,11890,11890,0
|
|
20231018,103300,67039060,11890,11890,11890,11890,0
|
|
20231018,103200,67039060,11890,11890,11890,11890,0
|
|
20231018,103100,67039060,11890,11880,11890,11880,141
|
|
20231018,103000,65362930,11880,11880,11880,11880,64
|
|
20231018,102900,64602610,11890,11890,11890,11890,0
|
|
20231018,102800,64602610,11890,11890,11890,11890,0
|
|
20231018,102700,64602610,11890,11900,11900,11890,489
|
|
20231018,102600,58788010,11910,11900,11910,11900,2
|
|
20231018,102500,58764200,11900,11900,11900,11900,0
|
|
20231018,102400,58764200,11900,11900,11900,11900,0
|
|
20231018,102300,58764200,11900,11900,11900,11900,0
|
|
20231018,102200,58764200,11900,11900,11900,11900,0
|
|
20231018,102100,58764200,11900,11900,11900,11900,0
|
|
20231018,102000,58764200,11900,11900,11900,11900,0
|
|
20231018,101900,58764200,11900,11900,11900,11900,499
|
|
20231018,101800,52826100,11910,11910,11910,11910,0
|
|
20231018,101700,52826100,11910,11910,11910,11910,0
|
|
20231018,101600,52826100,11910,11910,11910,11910,0
|
|
20231018,101500,52826100,11910,11910,11910,11910,0
|
|
20231018,101400,52826100,11910,11910,11910,11910,1
|
|
20231018,101300,52814190,11910,11910,11910,11910,0
|
|
20231018,101200,52814190,11910,11910,11910,11910,7
|
|
20231018,101100,52730820,11910,11910,11910,11910,0
|
|
20231018,101000,52730820,11910,11910,11910,11910,0
|
|
20231018,100900,52730820,11910,11910,11910,11910,0
|
|
20231018,100800,52730820,11910,11910,11910,11910,0
|
|
20231018,100700,52730820,11910,11910,11910,11910,0
|
|
20231018,100600,52730820,11910,11910,11910,11910,1
|
|
20231018,100500,52718910,11920,11920,11920,11920,2
|
|
20231018,100400,52695070,11920,11920,11920,11920,0
|
|
20231018,100300,52695070,11920,11930,11930,11920,217
|
|
20231018,100200,50106300,11940,11940,11940,11940,26
|
|
20231018,100100,49795860,11950,11950,11950,11950,0
|
|
20231018,100000,49795860,11950,11950,11950,11950,1
|
|
20231018,095900,49783910,11950,11950,11960,11950,171
|
|
20231018,095800,47740360,11960,11960,11960,11960,3
|
|
20231018,095700,47704480,11950,11950,11950,11950,0
|
|
20231018,095600,47704480,11950,11950,11950,11950,0
|
|
20231018,095500,47704480,11950,11950,11950,11950,0
|
|
20231018,095400,47704480,11950,11950,11950,11950,701
|
|
20231018,095300,39327530,11960,11960,11960,11960,31
|
|
20231018,095200,38956770,11960,11970,11970,11960,38
|
|
20231018,095100,38502200,11970,11970,11970,11970,2
|
|
20231018,095000,38478260,11960,11960,11960,11960,0
|
|
20231018,094900,38478260,11960,11960,11960,11960,0
|
|
20231018,094800,38478260,11960,11960,11960,11960,178
|
|
20231018,094700,36349380,11970,11970,11970,11970,12
|
|
20231018,094600,36205740,11970,11970,11970,11970,0
|
|
20231018,094500,36205740,11970,11970,11970,11970,1
|
|
20231018,094400,36193770,11970,11970,11970,11970,106
|
|
20231018,094300,34924950,11970,11970,11970,11970,25
|
|
20231018,094200,34625700,11970,11970,11970,11970,0
|
|
20231018,094100,34625700,11970,11970,11970,11970,0
|
|
20231018,094000,34625700,11970,11970,11970,11970,133
|
|
20231018,093900,33033690,11970,11970,11970,11970,0
|
|
20231018,093800,33033690,11970,11960,11970,11960,14
|
|
20231018,093700,32866240,11970,11980,11980,11970,3
|
|
20231018,093600,32830320,11980,11980,11980,11980,2
|
|
20231018,093500,32806360,11980,11990,11990,11980,142
|
|
20231018,093400,31104200,11980,11980,11980,11980,82
|
|
20231018,093300,30121840,11980,11980,11980,11980,313
|
|
20231018,093200,26372100,11980,11960,11980,11960,389
|
|
20231018,093100,21714480,11960,11960,11960,11960,50
|
|
20231018,093000,21116480,11960,11960,11960,11960,0
|
|
20231018,092900,21116480,11960,11960,11960,11960,87
|
|
20231018,092800,20075960,11960,11950,11960,11950,128
|
|
20231018,092700,18546050,11930,11930,11930,11930,21
|
|
20231018,092600,18295520,11920,11930,11930,11920,11
|
|
20231018,092500,18164350,11940,11940,11940,11940,0
|
|
20231018,092400,18164350,11940,11940,11940,11940,120
|
|
20231018,092300,16731550,11910,11910,11910,11910,0
|
|
20231018,092200,16731550,11910,11880,11910,11880,301
|
|
20231018,092100,13152340,11860,11860,11860,11860,0
|
|
20231018,092000,13152340,11860,11870,11870,11860,58
|
|
20231018,091900,12463960,11860,11840,11860,11840,698
|
|
20231018,091800,4186270,11840,11840,11840,11840,1
|
|
20231018,091700,4174430,11850,11850,11850,11850,2
|
|
20231018,091600,4150730,11850,11850,11850,11850,0
|
|
20231018,091500,4150730,11850,11840,11850,11840,4
|
|
20231018,091400,4103350,11860,11850,11860,11850,57
|
|
20231018,091300,3427810,11820,11820,11820,11820,3
|
|
20231018,091200,3392350,11830,11850,11850,11830,6
|
|
20231018,091100,3321310,11810,11810,11810,11810,0
|
|
20231018,091000,3321310,11810,11810,11810,11810,8
|
|
20231018,090900,3226830,11810,11810,11810,11810,0
|
|
20231018,090800,3226830,11810,11810,11810,11810,0
|
|
20231018,090700,3226830,11810,11810,11810,11810,2
|
|
20231018,090600,3203210,11810,11810,11810,11810,0
|
|
20231018,090500,3203210,11810,11810,11810,11810,0
|
|
20231018,090400,3203210,11810,11810,11810,11810,0
|
|
20231018,090300,3203210,11810,11810,11810,11810,0
|
|
20231018,090200,3203210,11810,11810,11810,11810,0
|
|
20231018,090100,3203210,11810,11780,11810,11780,100
|
|
20231018,090000,2023110,11780,11760,11780,11760,172
|