665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,200200,759729450,20000,20000,20000,20000,474
|
|
20231010,200100,759729450,20000,20000,20000,20000,0
|
|
20231010,200000,759729450,20000,20000,20000,20000,0
|
|
20231010,195900,759729450,20000,20000,20000,20000,0
|
|
20231010,195800,759729450,20000,20000,20000,20000,0
|
|
20231010,195700,759729450,20000,20000,20000,20000,0
|
|
20231010,195600,759729450,20000,20000,20000,20000,0
|
|
20231010,195500,759729450,20000,20000,20000,20000,0
|
|
20231010,195400,759729450,20000,20000,20000,20000,0
|
|
20231010,195300,759729450,20000,20000,20000,20000,0
|
|
20231010,195200,759729450,20000,20000,20000,20000,0
|
|
20231010,195100,759729450,20000,20000,20000,20000,0
|
|
20231010,195000,759729450,20000,20000,20000,20000,0
|
|
20231010,194900,759729450,20000,20000,20000,20000,0
|
|
20231010,194800,759729450,20000,20000,20000,20000,0
|
|
20231010,194700,759729450,20000,20000,20000,20000,0
|
|
20231010,194600,759729450,20000,20000,20000,20000,0
|
|
20231010,194500,759729450,20000,20000,20000,20000,0
|
|
20231010,194400,759729450,20000,20000,20000,20000,0
|
|
20231010,194300,759729450,20000,20000,20000,20000,0
|
|
20231010,194200,759729450,20000,20000,20000,20000,0
|
|
20231010,194100,759729450,20000,20000,20000,20000,0
|
|
20231010,194000,759729450,20000,20000,20000,20000,0
|
|
20231010,193900,759729450,20000,20000,20000,20000,0
|
|
20231010,193800,759729450,20000,20000,20000,20000,0
|
|
20231010,193700,759729450,20000,20000,20000,20000,0
|
|
20231010,193600,759729450,20000,20000,20000,20000,0
|
|
20231010,193500,759729450,20000,20000,20000,20000,0
|
|
20231010,193400,759729450,20000,20000,20000,20000,0
|
|
20231010,193300,759729450,20000,20000,20000,20000,0
|
|
20231010,193200,759729450,20000,20000,20000,20000,474
|
|
20231010,193100,759729450,20000,20000,20000,20000,0
|
|
20231010,193000,759729450,20000,20000,20000,20000,0
|
|
20231010,192900,759729450,20000,20000,20000,20000,0
|
|
20231010,192800,759729450,20000,20000,20000,20000,0
|
|
20231010,192700,759729450,20000,20000,20000,20000,0
|
|
20231010,192600,759729450,20000,20000,20000,20000,0
|
|
20231010,192500,759729450,20000,20000,20000,20000,0
|
|
20231010,192400,759729450,20000,20000,20000,20000,0
|
|
20231010,192300,759729450,20000,20000,20000,20000,0
|
|
20231010,192200,759729450,20000,20000,20000,20000,0
|
|
20231010,192100,759729450,20000,20000,20000,20000,0
|
|
20231010,192000,759729450,20000,20000,20000,20000,0
|
|
20231010,191900,759729450,20000,20000,20000,20000,0
|
|
20231010,191800,759729450,20000,20000,20000,20000,0
|
|
20231010,191700,759729450,20000,20000,20000,20000,0
|
|
20231010,191600,759729450,20000,20000,20000,20000,0
|
|
20231010,191500,759729450,20000,20000,20000,20000,0
|
|
20231010,191400,759729450,20000,20000,20000,20000,0
|
|
20231010,191300,759729450,20000,20000,20000,20000,0
|
|
20231010,191200,759729450,20000,20000,20000,20000,0
|
|
20231010,191100,759729450,20000,20000,20000,20000,0
|
|
20231010,191000,759729450,20000,20000,20000,20000,0
|
|
20231010,190900,759729450,20000,20000,20000,20000,0
|
|
20231010,190800,759729450,20000,20000,20000,20000,0
|
|
20231010,190700,759729450,20000,20000,20000,20000,0
|
|
20231010,190600,759729450,20000,20000,20000,20000,0
|
|
20231010,190500,759729450,20000,20000,20000,20000,0
|
|
20231010,190400,759729450,20000,20000,20000,20000,0
|
|
20231010,190300,759729450,20000,20000,20000,20000,0
|
|
20231010,190200,759729450,20000,20000,20000,20000,474
|
|
20231010,190100,759729450,20000,20000,20000,20000,0
|
|
20231010,190000,759729450,20000,20000,20000,20000,0
|
|
20231010,185900,759729450,20000,20000,20000,20000,0
|
|
20231010,185800,759729450,20000,20000,20000,20000,0
|
|
20231010,185700,759729450,20000,20000,20000,20000,0
|
|
20231010,185600,759729450,20000,20000,20000,20000,0
|
|
20231010,185500,759729450,20000,20000,20000,20000,0
|
|
20231010,185400,759729450,20000,20000,20000,20000,0
|
|
20231010,185300,759729450,20000,20000,20000,20000,0
|
|
20231010,185200,759729450,20000,20000,20000,20000,0
|
|
20231010,185100,759729450,20000,20000,20000,20000,0
|
|
20231010,185000,759729450,20000,20000,20000,20000,0
|
|
20231010,184900,759729450,20000,20000,20000,20000,0
|
|
20231010,184800,759729450,20000,20000,20000,20000,0
|
|
20231010,184700,759729450,20000,20000,20000,20000,0
|
|
20231010,184600,759729450,20000,20000,20000,20000,0
|
|
20231010,184500,759729450,20000,20000,20000,20000,0
|
|
20231010,184400,759729450,20000,20000,20000,20000,0
|
|
20231010,184300,759729450,20000,20000,20000,20000,0
|
|
20231010,184200,759729450,20000,20000,20000,20000,0
|
|
20231010,184100,759729450,20000,20000,20000,20000,0
|
|
20231010,184000,759729450,20000,20000,20000,20000,0
|
|
20231010,183900,759729450,20000,20000,20000,20000,0
|
|
20231010,183800,759729450,20000,20000,20000,20000,0
|
|
20231010,183700,759729450,20000,20000,20000,20000,0
|
|
20231010,183600,759729450,20000,20000,20000,20000,0
|
|
20231010,183500,759729450,20000,20000,20000,20000,0
|
|
20231010,183400,759729450,20000,20000,20000,20000,0
|
|
20231010,183300,759729450,20000,20000,20000,20000,0
|
|
20231010,183200,759729450,20000,20000,20000,20000,474
|
|
20231010,183100,759729450,20000,20000,20000,20000,0
|
|
20231010,183000,759729450,20000,20000,20000,20000,0
|
|
20231010,182900,759729450,20000,20000,20000,20000,0
|
|
20231010,182800,759729450,20000,20000,20000,20000,0
|
|
20231010,182700,759729450,20000,20000,20000,20000,0
|
|
20231010,182600,759729450,20000,20000,20000,20000,0
|
|
20231010,182500,759729450,20000,20000,20000,20000,0
|
|
20231010,182400,759729450,20000,20000,20000,20000,0
|
|
20231010,182300,759729450,20000,20000,20000,20000,0
|
|
20231010,182200,759729450,20000,20000,20000,20000,0
|
|
20231010,182100,759729450,20000,20000,20000,20000,0
|
|
20231010,182000,759729450,20000,20000,20000,20000,0
|
|
20231010,181900,759729450,20000,20000,20000,20000,0
|
|
20231010,181800,759729450,20000,20000,20000,20000,0
|
|
20231010,181700,759729450,20000,20000,20000,20000,0
|
|
20231010,181600,759729450,20000,20000,20000,20000,0
|
|
20231010,181500,759729450,20000,20000,20000,20000,0
|
|
20231010,181400,759729450,20000,20000,20000,20000,0
|
|
20231010,181300,759729450,20000,20000,20000,20000,0
|
|
20231010,181200,759729450,20000,20000,20000,20000,0
|
|
20231010,181100,759729450,20000,20000,20000,20000,0
|
|
20231010,181000,759729450,20000,20000,20000,20000,0
|
|
20231010,180900,759729450,20000,20000,20000,20000,0
|
|
20231010,180800,759729450,20000,20000,20000,20000,0
|
|
20231010,180700,759729450,20000,20000,20000,20000,0
|
|
20231010,180600,759729450,20000,20000,20000,20000,0
|
|
20231010,180500,759729450,20000,20000,20000,20000,0
|
|
20231010,180400,759729450,20000,20000,20000,20000,0
|
|
20231010,180300,759729450,20000,20000,20000,20000,0
|
|
20231010,180200,759729450,20000,20000,20000,20000,474
|
|
20231010,180100,759729450,20000,20000,20000,20000,0
|
|
20231010,180000,759729450,20000,20000,20000,20000,0
|
|
20231010,175900,759729450,20000,20000,20000,20000,0
|
|
20231010,175800,759729450,20000,20000,20000,20000,0
|
|
20231010,175700,759729450,20000,20000,20000,20000,0
|
|
20231010,175600,759729450,20000,20000,20000,20000,0
|
|
20231010,175500,759729450,20000,20000,20000,20000,0
|
|
20231010,175400,759729450,20000,20000,20000,20000,0
|
|
20231010,175300,759729450,20000,20000,20000,20000,0
|
|
20231010,175200,759729450,20000,20000,20000,20000,0
|
|
20231010,175100,759729450,20000,20000,20000,20000,0
|
|
20231010,175000,759729450,20000,20000,20000,20000,0
|
|
20231010,174900,759729450,20000,20000,20000,20000,0
|
|
20231010,174800,759729450,20000,20000,20000,20000,0
|
|
20231010,174700,759729450,20000,20000,20000,20000,0
|
|
20231010,174600,759729450,20000,20000,20000,20000,0
|
|
20231010,174500,759729450,20000,20000,20000,20000,0
|
|
20231010,174400,759729450,20000,20000,20000,20000,0
|
|
20231010,174300,759729450,20000,20000,20000,20000,0
|
|
20231010,174200,759729450,20000,20000,20000,20000,0
|
|
20231010,174100,759729450,20000,20000,20000,20000,0
|
|
20231010,174000,759729450,20000,20000,20000,20000,0
|
|
20231010,173900,759729450,20000,20000,20000,20000,0
|
|
20231010,173800,759729450,20000,20000,20000,20000,0
|
|
20231010,173700,759729450,20000,20000,20000,20000,0
|
|
20231010,173600,759729450,20000,20000,20000,20000,0
|
|
20231010,173500,759729450,20000,20000,20000,20000,0
|
|
20231010,173400,759729450,20000,20000,20000,20000,0
|
|
20231010,173300,759729450,20000,20000,20000,20000,0
|
|
20231010,173200,759729450,20000,20000,20000,20000,474
|
|
20231010,173100,759729450,20000,20000,20000,20000,0
|
|
20231010,173000,759729450,20000,20000,20000,20000,0
|
|
20231010,172900,759729450,20000,20000,20000,20000,0
|
|
20231010,172800,759729450,20000,20000,20000,20000,0
|
|
20231010,172700,759729450,20000,20000,20000,20000,0
|
|
20231010,172600,759729450,20000,20000,20000,20000,0
|
|
20231010,172500,759729450,20000,20000,20000,20000,0
|
|
20231010,172400,759729450,20000,20000,20000,20000,0
|
|
20231010,172300,759729450,20000,20000,20000,20000,0
|
|
20231010,172200,759729450,20000,20000,20000,20000,0
|
|
20231010,172100,759729450,20000,20000,20000,20000,0
|
|
20231010,172000,759729450,20000,20000,20000,20000,0
|
|
20231010,171900,759729450,20000,20000,20000,20000,0
|
|
20231010,171800,759729450,20000,20000,20000,20000,0
|
|
20231010,171700,759729450,20000,20000,20000,20000,0
|
|
20231010,171600,759729450,20000,20000,20000,20000,0
|
|
20231010,171500,759729450,20000,20000,20000,20000,0
|
|
20231010,171400,759729450,20000,20000,20000,20000,0
|
|
20231010,171300,759729450,20000,20000,20000,20000,0
|
|
20231010,171200,759729450,20000,20000,20000,20000,0
|
|
20231010,171100,759729450,20000,20000,20000,20000,0
|
|
20231010,171000,759729450,20000,20000,20000,20000,0
|
|
20231010,170900,759729450,20000,20000,20000,20000,0
|
|
20231010,170800,759729450,20000,20000,20000,20000,0
|
|
20231010,170700,759729450,20000,20000,20000,20000,0
|
|
20231010,170600,759729450,20000,20000,20000,20000,0
|
|
20231010,170500,759729450,20000,20000,20000,20000,0
|
|
20231010,170400,759729450,20000,20000,20000,20000,0
|
|
20231010,170300,759729450,20000,20000,20000,20000,0
|
|
20231010,170200,759729450,20000,20000,20000,20000,474
|
|
20231010,170100,759729450,20000,20000,20000,20000,0
|
|
20231010,170000,759729450,20000,20000,20000,20000,0
|
|
20231010,165900,759729450,20000,20000,20000,20000,0
|
|
20231010,165800,759729450,20000,20000,20000,20000,0
|
|
20231010,165700,759729450,20000,20000,20000,20000,0
|
|
20231010,165600,759729450,20000,20000,20000,20000,0
|
|
20231010,165500,759729450,20000,20000,20000,20000,0
|
|
20231010,165400,759729450,20000,20000,20000,20000,0
|
|
20231010,165300,759729450,20000,20000,20000,20000,0
|
|
20231010,165200,759729450,20000,20000,20000,20000,0
|
|
20231010,165100,759729450,20000,20000,20000,20000,0
|
|
20231010,165000,759729450,20000,20000,20000,20000,0
|
|
20231010,164900,759729450,20000,20000,20000,20000,0
|
|
20231010,164800,759729450,20000,20000,20000,20000,0
|
|
20231010,164700,759729450,20000,20000,20000,20000,0
|
|
20231010,164600,759729450,20000,20000,20000,20000,0
|
|
20231010,164500,759729450,20000,20000,20000,20000,0
|
|
20231010,164400,759729450,20000,20000,20000,20000,0
|
|
20231010,164300,759729450,20000,20000,20000,20000,0
|
|
20231010,164200,759729450,20000,20000,20000,20000,0
|
|
20231010,164100,759729450,20000,20000,20000,20000,0
|
|
20231010,164000,759729450,20000,20000,20000,20000,0
|
|
20231010,163900,759729450,20000,20000,20000,20000,0
|
|
20231010,163800,759729450,20000,20000,20000,20000,0
|
|
20231010,163700,759729450,20000,20000,20000,20000,0
|
|
20231010,163600,759729450,20000,20000,20000,20000,0
|
|
20231010,163500,759729450,20000,20000,20000,20000,0
|
|
20231010,163400,759729450,20000,20000,20000,20000,0
|
|
20231010,163300,759729450,20000,20000,20000,20000,0
|
|
20231010,163200,759729450,20000,20000,20000,20000,474
|
|
20231010,163100,759729450,20000,20000,20000,20000,0
|
|
20231010,163000,759729450,20000,20000,20000,20000,0
|
|
20231010,162900,759729450,20000,20000,20000,20000,0
|
|
20231010,162800,759729450,20000,20000,20000,20000,0
|
|
20231010,162700,759729450,20000,20000,20000,20000,0
|
|
20231010,162600,759729450,20000,20000,20000,20000,0
|
|
20231010,162500,759729450,20000,20000,20000,20000,0
|
|
20231010,162400,759729450,20000,20000,20000,20000,0
|
|
20231010,162300,759729450,20000,20000,20000,20000,0
|
|
20231010,162200,759729450,20000,20000,20000,20000,0
|
|
20231010,162100,759729450,20000,20000,20000,20000,0
|
|
20231010,162000,759729450,20000,20000,20000,20000,0
|
|
20231010,161900,759729450,20000,20000,20000,20000,0
|
|
20231010,161800,759729450,20000,20000,20000,20000,0
|
|
20231010,161700,759729450,20000,20000,20000,20000,0
|
|
20231010,161600,759729450,20000,20000,20000,20000,0
|
|
20231010,161500,759729450,20000,20000,20000,20000,0
|
|
20231010,161400,759729450,20000,20000,20000,20000,0
|
|
20231010,161300,759729450,20000,20000,20000,20000,0
|
|
20231010,161200,759729450,20000,20000,20000,20000,0
|
|
20231010,161100,759729450,20000,20000,20000,20000,0
|
|
20231010,161000,759729450,20000,20000,20000,20000,0
|
|
20231010,160900,759729450,20000,20000,20000,20000,0
|
|
20231010,160800,759729450,20000,20000,20000,20000,0
|
|
20231010,160700,759729450,20000,20000,20000,20000,0
|
|
20231010,160600,759729450,20000,20000,20000,20000,0
|
|
20231010,160500,759729450,20000,20000,20000,20000,0
|
|
20231010,160400,759729450,20000,20000,20000,20000,0
|
|
20231010,160300,759729450,20000,20000,20000,20000,0
|
|
20231010,160200,759729450,20000,20000,20000,20000,474
|
|
20231010,160100,759729450,20000,20000,20000,20000,0
|
|
20231010,160000,759729450,20000,20000,20000,20000,0
|
|
20231010,155900,759729450,20000,20000,20000,20000,0
|
|
20231010,155800,759729450,20000,20000,20000,20000,0
|
|
20231010,155700,759729450,20000,20000,20000,20000,0
|
|
20231010,155600,759729450,20000,20000,20000,20000,0
|
|
20231010,155500,759729450,20000,20000,20000,20000,0
|
|
20231010,155400,759729450,20000,20000,20000,20000,0
|
|
20231010,155300,759729450,20000,20000,20000,20000,0
|
|
20231010,155200,759729450,20000,20000,20000,20000,0
|
|
20231010,155100,759729450,20000,20000,20000,20000,0
|
|
20231010,155000,759729450,20000,20000,20000,20000,0
|
|
20231010,154900,759729450,20000,20000,20000,20000,0
|
|
20231010,154800,759729450,20000,20000,20000,20000,0
|
|
20231010,154700,759729450,20000,20000,20000,20000,0
|
|
20231010,154600,759729450,20000,20000,20000,20000,0
|
|
20231010,154500,759729450,20000,20000,20000,20000,0
|
|
20231010,154400,759729450,20000,20000,20000,20000,0
|
|
20231010,154300,759729450,20000,20000,20000,20000,0
|
|
20231010,154200,759729450,20000,20000,20000,20000,0
|
|
20231010,154100,759729450,20000,20000,20000,20000,0
|
|
20231010,154000,759729450,20000,20000,20000,20000,0
|
|
20231010,153900,759729450,20000,20000,20000,20000,0
|
|
20231010,153800,759729450,20000,20000,20000,20000,0
|
|
20231010,153700,759729450,20000,20000,20000,20000,0
|
|
20231010,153600,759729450,20000,20000,20000,20000,0
|
|
20231010,153500,759729450,20000,20000,20000,20000,0
|
|
20231010,153400,759729450,20000,20000,20000,20000,0
|
|
20231010,153300,759729450,20000,20000,20000,20000,0
|
|
20231010,153200,759729450,20000,20000,20000,20000,474
|
|
20231010,153100,759729450,20000,20000,20000,20000,0
|
|
20231010,153000,759729450,20000,20000,20000,20000,474
|
|
20231010,152900,750249450,19840,19840,19840,19840,0
|
|
20231010,152800,750249450,19840,19840,19840,19840,0
|
|
20231010,152700,750249450,19840,19840,19840,19840,0
|
|
20231010,152600,750249450,19840,19840,19840,19840,0
|
|
20231010,152500,750249450,19840,19840,19840,19840,0
|
|
20231010,152400,750249450,19840,19840,19840,19840,0
|
|
20231010,152300,750249450,19840,19840,19840,19840,0
|
|
20231010,152200,750249450,19840,19840,19840,19840,0
|
|
20231010,152100,750249450,19840,19840,19840,19840,0
|
|
20231010,152000,750249450,19840,19840,19840,19840,0
|
|
20231010,151900,750249450,19840,19840,19840,19840,25
|
|
20231010,151800,749753450,19980,19980,19980,19980,0
|
|
20231010,151700,749753450,19980,19980,19980,19980,0
|
|
20231010,151600,749753450,19980,19940,19980,19940,21
|
|
20231010,151500,749334310,19980,19950,19980,19950,99
|
|
20231010,151400,747358990,19980,19980,19980,19980,9
|
|
20231010,151300,747179170,19970,19940,19970,19940,19
|
|
20231010,151200,746800040,19940,19960,19960,19940,160
|
|
20231010,151100,743609460,19940,19950,19950,19940,8
|
|
20231010,151000,743449870,19950,19940,19950,19940,550
|
|
20231010,150900,732477850,19940,19940,19940,19940,9
|
|
20231010,150800,732298390,19940,19940,19940,19940,19
|
|
20231010,150700,731919530,19950,19950,19950,19950,30
|
|
20231010,150600,731321030,19950,19950,19950,19950,9
|
|
20231010,150500,731141480,19940,19940,19940,19940,2
|
|
20231010,150400,731101600,19940,19940,19940,19940,19
|
|
20231010,150300,730722740,19940,19940,19940,19940,10
|
|
20231010,150200,730523340,19940,19940,19940,19940,9
|
|
20231010,150100,730343880,19940,19940,19940,19940,9
|
|
20231010,150000,730164420,19870,19860,19870,19860,209
|
|
20231010,145900,726013590,19890,19880,19890,19880,47
|
|
20231010,145800,725079120,19950,19870,19950,19870,29
|
|
20231010,145700,724502070,19950,19880,19950,19870,128
|
|
20231010,145600,721957880,19950,19950,19950,19950,9
|
|
20231010,145500,721778330,19880,19950,19950,19880,17
|
|
20231010,145400,721439740,19870,19870,19940,19870,121
|
|
20231010,145300,719034840,19880,19880,19880,19880,106
|
|
20231010,145200,716927560,19900,19880,19900,19880,20
|
|
20231010,145100,716529680,19890,19890,19890,19890,11
|
|
20231010,145000,716310890,19880,19890,19940,19880,28
|
|
20231010,144900,715753520,19900,19950,19950,19900,16
|
|
20231010,144800,715434670,19950,19950,19950,19950,9
|
|
20231010,144700,715255120,19950,19950,19950,19950,0
|
|
20231010,144600,715255120,19950,19950,19950,19950,9
|
|
20231010,144500,715075570,19940,19940,19940,19940,9
|
|
20231010,144400,714896110,19940,19870,19940,19870,43
|
|
20231010,144300,714040950,19870,19870,19870,19870,10
|
|
20231010,144200,713842250,19850,19940,19940,19850,19
|
|
20231010,144100,713464290,19960,19960,19960,19960,0
|
|
20231010,144000,713464290,19960,19960,19960,19960,9
|
|
20231010,143900,713284650,19960,19960,19960,19960,9
|
|
20231010,143800,713105010,19840,19840,19960,19840,66
|
|
20231010,143700,711794490,19950,19950,19950,19950,9
|
|
20231010,143600,711614940,19940,19940,19940,19940,109
|
|
20231010,143500,709441480,19940,19970,19970,19940,52
|
|
20231010,143400,708404140,19970,19970,19970,19970,1
|
|
20231010,143300,708384170,19960,19960,19960,19960,9
|
|
20231010,143200,708204530,19960,19790,19960,19790,52
|
|
20231010,143100,707173600,19790,19790,19790,19790,9
|
|
20231010,143000,706995490,19740,19790,19790,19740,55
|
|
20231010,142900,705909210,19790,19790,19790,19790,22
|
|
20231010,142800,705473830,19790,19780,19790,19780,1037
|
|
20231010,142700,684951670,19780,19770,19790,19710,2246
|
|
20231010,142600,640526850,19770,19800,19820,19760,10180
|
|
20231010,142500,439038530,19800,19930,19990,19800,1787
|
|
20231010,142400,403621600,19930,20000,20000,19930,51
|
|
20231010,142300,402604110,19940,19950,19950,19940,11
|
|
20231010,142200,402384700,19950,19930,19950,19930,87
|
|
20231010,142100,400650130,19950,20050,20050,19950,32
|
|
20231010,142000,400010390,19970,19980,19980,19970,18
|
|
20231010,141900,399650840,19970,19980,19980,19970,89
|
|
20231010,141800,397872710,19970,19900,19970,19810,879
|
|
20231010,141700,380411830,19950,19890,19950,19880,1387
|
|
20231010,141600,352820180,19880,19900,19980,19880,82
|
|
20231010,141500,351188010,19880,19940,19940,19880,606
|
|
20231010,141400,339123480,19950,20050,20050,19950,59
|
|
20231010,141300,337945530,19950,20050,20050,19950,10
|
|
20231010,141200,337745130,20050,20100,20100,20050,130
|
|
20231010,141100,335138180,20100,20100,20100,20100,0
|
|
20231010,141000,335138180,20100,20100,20100,20100,9
|
|
20231010,140900,334957280,19940,20100,20100,19940,202
|
|
20231010,140800,330922130,20100,20100,20100,20100,10
|
|
20231010,140700,330721130,20100,20100,20100,20100,9
|
|
20231010,140600,330540230,20100,20100,20100,20100,0
|
|
20231010,140500,330540230,20100,20100,20100,20100,9
|
|
20231010,140400,330359330,20100,20100,20100,20100,9
|
|
20231010,140300,330178430,20100,20050,20100,20050,18
|
|
20231010,140200,329817080,20100,20100,20100,20100,9
|
|
20231010,140100,329636180,20000,20050,20050,20000,10
|
|
20231010,140000,329435730,20050,20050,20050,20050,0
|
|
20231010,135900,329435730,20050,20050,20050,20050,118
|
|
20231010,135800,327069830,20050,20050,20050,20050,9
|
|
20231010,135700,326889380,20000,20000,20000,20000,1
|
|
20231010,135600,326869380,20000,20000,20000,19980,17
|
|
20231010,135500,326529440,20050,20050,20050,20050,9
|
|
20231010,135400,326348990,20050,20050,20050,20050,0
|
|
20231010,135300,326348990,20050,20000,20050,19980,159
|
|
20231010,135200,323169940,20050,20050,20050,20050,9
|
|
20231010,135100,322989490,20050,20000,20050,20000,10
|
|
20231010,135000,322789040,20000,20050,20050,20000,51
|
|
20231010,134900,321768590,20000,20050,20050,20000,10
|
|
20231010,134800,321568140,20050,20050,20050,20050,0
|
|
20231010,134700,321568140,20050,20050,20050,20050,26
|
|
20231010,134600,321046840,20050,20050,20050,20050,1
|
|
20231010,134500,321026790,20050,20050,20050,20050,9
|
|
20231010,134400,320846340,20100,20100,20100,20100,9
|
|
20231010,134300,320665440,20100,20100,20100,20100,9
|
|
20231010,134200,320484540,20100,20100,20100,20100,0
|
|
20231010,134100,320484540,20100,20100,20100,20100,9
|
|
20231010,134000,320303640,20100,20050,20100,20050,10
|
|
20231010,133900,320102690,20000,20100,20100,20000,22
|
|
20231010,133800,319661790,20100,20100,20100,20100,9
|
|
20231010,133700,319480890,20000,20050,20050,20000,10
|
|
20231010,133600,319280440,20100,20100,20100,20100,0
|
|
20231010,133500,319280440,20100,20100,20100,20100,9
|
|
20231010,133400,319099540,20100,20100,20100,20100,10
|
|
20231010,133300,318898540,20100,20100,20100,20100,9
|
|
20231010,133200,318717640,20100,20100,20100,20100,9
|
|
20231010,133100,318536740,20100,20100,20100,20100,9
|
|
20231010,133000,318355840,20100,20100,20100,20100,0
|
|
20231010,132900,318355840,20100,20100,20100,20100,9
|
|
20231010,132800,318174940,20100,20100,20100,20100,9
|
|
20231010,132700,317994040,20100,20100,20100,20100,9
|
|
20231010,132600,317813140,20100,20100,20100,20100,9
|
|
20231010,132500,317632240,19980,20050,20050,19980,11
|
|
20231010,132400,317411830,19990,20000,20000,19990,217
|
|
20231010,132300,313073840,20100,20100,20100,20100,9
|
|
20231010,132200,312892940,20100,20100,20100,20100,9
|
|
20231010,132100,312712040,20100,20100,20100,20100,33
|
|
20231010,132000,312048740,20100,20000,20100,19990,68
|
|
20231010,131900,310687930,20100,20100,20100,20100,9
|
|
20231010,131800,310507030,20100,20100,20100,20100,0
|
|
20231010,131700,310507030,20100,20100,20100,20100,9
|
|
20231010,131600,310326130,20000,20050,20050,20000,109
|
|
20231010,131500,308145680,20050,20050,20050,20050,9
|
|
20231010,131400,307965230,20050,20050,20050,20050,9
|
|
20231010,131300,307784780,19990,20050,20050,19990,104
|
|
20231010,131200,305705270,20000,20000,20000,20000,2
|
|
20231010,131100,305665270,20150,20150,20150,20150,9
|
|
20231010,131000,305483920,20050,20150,20150,20050,28
|
|
20231010,130900,304921620,20150,20150,20150,20150,9
|
|
20231010,130800,304740270,20150,20150,20150,20150,9
|
|
20231010,130700,304558920,20000,20150,20150,19990,630
|
|
20231010,130600,291960680,20150,20150,20150,20150,0
|
|
20231010,130500,291960680,20150,20150,20150,20150,9
|
|
20231010,130400,291779330,20150,20150,20150,20150,9
|
|
20231010,130300,291597980,20150,20150,20150,20150,9
|
|
20231010,130200,291416630,20150,20150,20150,20150,9
|
|
20231010,130100,291235280,20150,20150,20150,20150,9
|
|
20231010,130000,291053930,20050,20050,20050,20050,1
|
|
20231010,125900,291033880,20200,20200,20200,20200,10
|
|
20231010,125800,290831880,19990,20200,20200,19990,509
|
|
20231010,125700,280644580,20200,20200,20200,20200,9
|
|
20231010,125600,280462780,20150,20150,20150,20150,9
|
|
20231010,125500,280281430,20150,20150,20150,20150,9
|
|
20231010,125400,280100080,20200,20200,20200,20200,0
|
|
20231010,125300,280100080,20200,20200,20200,20200,9
|
|
20231010,125200,279918280,20200,20200,20200,20200,9
|
|
20231010,125100,279736480,20150,20150,20150,20150,9
|
|
20231010,125000,279555130,20150,20150,20150,20150,9
|
|
20231010,124900,279373780,20100,20100,20100,20100,0
|
|
20231010,124800,279373780,20100,20050,20100,20050,10
|
|
20231010,124700,279172830,20100,20200,20200,20100,41
|
|
20231010,124600,278346330,20200,20100,20200,20100,11
|
|
20231010,124500,278124330,20200,20200,20200,20200,9
|
|
20231010,124400,277942530,20200,20200,20200,20200,9
|
|
20231010,124300,277760730,20200,20200,20200,20200,0
|
|
20231010,124200,277760730,20200,20200,20200,20200,9
|
|
20231010,124100,277578930,20200,20200,20200,20200,9
|
|
20231010,124000,277397130,20200,20200,20200,20200,9
|
|
20231010,123900,277215330,20200,20200,20200,20200,9
|
|
20231010,123800,277033530,20200,20200,20200,20200,9
|
|
20231010,123700,276851730,20100,20150,20150,20100,18
|
|
20231010,123600,276489730,20150,20100,20150,20100,8
|
|
20231010,123500,276328680,20150,20200,20200,20150,93
|
|
20231010,123400,274454280,20100,20200,20200,20100,10
|
|
20231010,123300,274252380,20200,20200,20200,20200,9
|
|
20231010,123200,274070580,20200,20200,20200,20200,9
|
|
20231010,123100,273888780,20100,20100,20100,20100,3
|
|
20231010,123000,273828480,20200,20200,20200,20200,9
|
|
20231010,122900,273646680,20200,20150,20200,20150,10
|
|
20231010,122800,273444730,20150,20150,20150,20150,8
|
|
20231010,122700,273283530,20150,20150,20150,20150,9
|
|
20231010,122600,273102180,20150,20150,20150,20150,10
|
|
20231010,122500,272900680,20150,20150,20150,20150,0
|
|
20231010,122400,272900680,20150,20100,20150,20100,13
|
|
20231010,122300,272638930,20100,20100,20100,20100,120
|
|
20231010,122200,270226930,20200,20150,20200,20150,186
|
|
20231010,122100,266478580,20200,20200,20200,20200,9
|
|
20231010,122000,266296780,20200,20200,20200,20200,9
|
|
20231010,121900,266114980,20200,20200,20200,20200,0
|
|
20231010,121800,266114980,20200,20200,20200,20200,9
|
|
20231010,121700,265933180,20200,20200,20200,20200,9
|
|
20231010,121600,265751380,20250,20250,20250,20250,9
|
|
20231010,121500,265569130,20250,20250,20250,20250,9
|
|
20231010,121400,265386880,20250,20200,20250,20200,131
|
|
20231010,121300,262737130,20200,20200,20200,20200,0
|
|
20231010,121200,262737130,20200,20200,20200,20200,9
|
|
20231010,121100,262555330,20150,20200,20200,20150,10
|
|
20231010,121000,262353380,20200,20200,20200,20200,9
|
|
20231010,120900,262171580,20200,20200,20200,20200,9
|
|
20231010,120800,261989780,20200,20200,20200,20200,10
|
|
20231010,120700,261787780,20200,20200,20200,20200,0
|
|
20231010,120600,261787780,20200,20200,20200,20200,9
|
|
20231010,120500,261605980,20200,20200,20200,20200,9
|
|
20231010,120400,261424180,20200,20200,20200,20200,9
|
|
20231010,120300,261242380,20200,20200,20200,20200,9
|
|
20231010,120200,261060580,20200,20200,20200,20200,15
|
|
20231010,120100,260757580,20200,20200,20200,20200,0
|
|
20231010,120000,260757580,20200,20200,20200,20200,9
|
|
20231010,115900,260575780,20150,20200,20200,20150,10
|
|
20231010,115800,260373830,20200,20200,20200,20200,9
|
|
20231010,115700,260192030,20200,20200,20200,20200,9
|
|
20231010,115600,260010230,20200,20200,20200,20200,9
|
|
20231010,115500,259828430,20200,20200,20200,20200,5
|
|
20231010,115400,259727430,20200,20200,20200,20200,9
|
|
20231010,115300,259545630,20200,20150,20200,20150,116
|
|
20231010,115200,257202480,20200,20200,20200,20200,9
|
|
20231010,115100,257020680,20200,20200,20200,20200,10
|
|
20231010,115000,256818680,20200,20200,20200,20200,9
|
|
20231010,114900,256636880,20200,20200,20200,20200,0
|
|
20231010,114800,256636880,20200,20200,20200,20200,9
|
|
20231010,114700,256455080,20150,20100,20150,20100,65
|
|
20231010,114600,255145380,20150,20150,20150,20150,9
|
|
20231010,114500,254964030,20150,20150,20150,20150,9
|
|
20231010,114400,254782680,20150,20150,20150,20150,9
|
|
20231010,114300,254601330,20150,20150,20150,20150,0
|
|
20231010,114200,254601330,20150,20150,20150,20150,9
|
|
20231010,114100,254419980,20150,20150,20150,20150,9
|
|
20231010,114000,254238630,20150,20150,20150,20150,9
|
|
20231010,113900,254057280,20150,20150,20150,20150,9
|
|
20231010,113800,253875930,20150,20150,20150,20150,9
|
|
20231010,113700,253694580,20150,20150,20150,20150,0
|
|
20231010,113600,253694580,20150,20100,20150,20100,15
|
|
20231010,113500,253392380,20150,20100,20150,20100,20
|
|
20231010,113400,252989430,20150,20150,20150,20150,9
|
|
20231010,113300,252808080,20150,20100,20150,20100,35
|
|
20231010,113200,252103680,20100,20100,20100,20100,0
|
|
20231010,113100,252103680,20100,20100,20100,20100,9
|
|
20231010,113000,251922780,20100,20100,20100,20100,9
|
|
20231010,112900,251741880,20100,20100,20100,20100,10
|
|
20231010,112800,251540880,20100,20100,20100,20100,9
|
|
20231010,112700,251359980,20100,20100,20100,20100,9
|
|
20231010,112600,251179080,20100,20100,20100,20100,0
|
|
20231010,112500,251179080,20100,20050,20100,20050,19
|
|
20231010,112400,250797680,20100,20100,20100,20100,9
|
|
20231010,112300,250616780,20150,20000,20150,20000,10
|
|
20231010,112200,250415430,20100,20100,20100,20100,9
|
|
20231010,112100,250234530,20100,20100,20100,20100,9
|
|
20231010,112000,250053630,20100,20100,20100,20100,0
|
|
20231010,111900,250053630,20100,20100,20100,20100,9
|
|
20231010,111800,249872730,20100,20100,20100,20100,9
|
|
20231010,111700,249691830,20050,20100,20100,20050,10
|
|
20231010,111600,249490880,20050,20050,20050,20050,0
|
|
20231010,111500,249490880,20050,20050,20050,20050,0
|
|
20231010,111400,249490880,20050,20050,20050,20050,0
|
|
20231010,111300,249490880,20050,20050,20050,20050,0
|
|
20231010,111200,249490880,20050,20050,20050,20050,0
|
|
20231010,111100,249490880,20050,20050,20050,20050,0
|
|
20231010,111000,249490880,20050,20050,20050,20050,321
|
|
20231010,110900,243054830,20050,20050,20050,20050,0
|
|
20231010,110800,243054830,20050,20050,20050,20050,0
|
|
20231010,110700,243054830,20050,20050,20050,20050,0
|
|
20231010,110600,243054830,20050,20050,20050,20050,199
|
|
20231010,110500,239064880,20050,20050,20050,20050,0
|
|
20231010,110400,239064880,20050,20050,20050,20050,0
|
|
20231010,110300,239064880,20050,20050,20050,20050,0
|
|
20231010,110200,239064880,20050,20050,20050,20050,1
|
|
20231010,110100,239044830,20000,20000,20000,20000,12
|
|
20231010,110000,238804830,20000,20000,20000,20000,0
|
|
20231010,105900,238804830,20000,20000,20000,20000,0
|
|
20231010,105800,238804830,20000,20000,20000,20000,1
|
|
20231010,105700,238784830,20050,20050,20050,20050,0
|
|
20231010,105600,238784830,20050,20050,20050,20050,1
|
|
20231010,105500,238764780,20050,20050,20050,20050,206
|
|
20231010,105400,234634480,20050,20050,20050,20050,0
|
|
20231010,105300,234634480,20050,20050,20050,20050,0
|
|
20231010,105200,234634480,20050,20050,20050,20050,0
|
|
20231010,105100,234634480,20050,20050,20050,20050,0
|
|
20231010,105000,234634480,20050,20050,20050,20050,0
|
|
20231010,104900,234634480,20050,20050,20050,20050,0
|
|
20231010,104800,234634480,20050,20050,20050,20050,9
|
|
20231010,104700,234454030,20050,20050,20050,20050,0
|
|
20231010,104600,234454030,20050,20050,20050,20050,1
|
|
20231010,104500,234433980,20050,20050,20050,20050,0
|
|
20231010,104400,234433980,20050,20050,20050,20050,7
|
|
20231010,104300,234293630,20100,20100,20100,20100,0
|
|
20231010,104200,234293630,20100,20100,20100,20100,10
|
|
20231010,104100,234092630,20150,20150,20150,20150,0
|
|
20231010,104000,234092630,20150,20150,20150,20150,35
|
|
20231010,103900,233387380,20050,20100,20100,20050,113
|
|
20231010,103800,231116730,20100,20100,20100,20100,180
|
|
20231010,103700,227498730,20100,20100,20100,20100,1
|
|
20231010,103600,227478630,20050,20050,20050,20050,0
|
|
20231010,103500,227478630,20050,20050,20050,20050,0
|
|
20231010,103400,227478630,20050,20050,20050,20050,0
|
|
20231010,103300,227478630,20050,20050,20050,20050,2
|
|
20231010,103200,227438530,20050,20050,20050,20050,0
|
|
20231010,103100,227438530,20050,20050,20050,20050,0
|
|
20231010,103000,227438530,20050,20050,20050,20050,0
|
|
20231010,102900,227438530,20050,20050,20050,20050,0
|
|
20231010,102800,227438530,20050,20050,20050,20050,0
|
|
20231010,102700,227438530,20050,20050,20050,20050,0
|
|
20231010,102600,227438530,20050,20050,20050,20050,0
|
|
20231010,102500,227438530,20050,20050,20050,20050,1
|
|
20231010,102400,227418480,20050,20050,20050,20050,0
|
|
20231010,102300,227418480,20050,20050,20050,20050,0
|
|
20231010,102200,227418480,20050,20050,20050,20050,2
|
|
20231010,102100,227378380,20000,20000,20000,20000,0
|
|
20231010,102000,227378380,20000,20000,20000,20000,0
|
|
20231010,101900,227378380,20000,20050,20050,20000,45
|
|
20231010,101800,226477780,20050,20050,20050,20050,0
|
|
20231010,101700,226477780,20050,20100,20100,20050,53
|
|
20231010,101600,225412630,20000,20000,20000,20000,0
|
|
20231010,101500,225412630,20000,20000,20000,20000,0
|
|
20231010,101400,225412630,20000,20000,20000,20000,0
|
|
20231010,101300,225412630,20000,20000,20000,20000,0
|
|
20231010,101200,225412630,20000,20000,20000,20000,0
|
|
20231010,101100,225412630,20000,20100,20100,19990,4421
|
|
20231010,101000,136965290,20100,20100,20100,20100,50
|
|
20231010,100900,135960290,20150,20150,20150,20150,0
|
|
20231010,100800,135960290,20150,20150,20150,20150,0
|
|
20231010,100700,135960290,20150,20150,20150,20150,0
|
|
20231010,100600,135960290,20150,20150,20150,20150,1
|
|
20231010,100500,135940140,20100,20100,20100,20100,0
|
|
20231010,100400,135940140,20100,20150,20150,20100,241
|
|
20231010,100300,131093540,20150,20150,20150,20150,473
|
|
20231010,100200,121562590,20150,20150,20150,20150,0
|
|
20231010,100100,121562590,20150,20150,20150,20150,0
|
|
20231010,100000,121562590,20150,20150,20150,20150,0
|
|
20231010,095900,121562590,20150,20150,20150,20150,21
|
|
20231010,095800,121139440,20150,20150,20150,20150,105
|
|
20231010,095700,119023690,20150,20150,20150,20150,1
|
|
20231010,095600,119003540,20150,20150,20150,20150,0
|
|
20231010,095500,119003540,20150,20150,20150,20150,0
|
|
20231010,095400,119003540,20150,20150,20150,20150,150
|
|
20231010,095300,115981040,20200,20200,20200,20200,18
|
|
20231010,095200,115617440,20200,20200,20200,20200,35
|
|
20231010,095100,114910440,20250,20250,20250,20250,0
|
|
20231010,095000,114910440,20250,20250,20250,20250,0
|
|
20231010,094900,114910440,20250,20250,20250,20250,0
|
|
20231010,094800,114910440,20250,20250,20250,20250,16
|
|
20231010,094700,114586440,20250,20250,20250,20250,0
|
|
20231010,094600,114586440,20250,20250,20250,20250,0
|
|
20231010,094500,114586440,20250,20250,20250,20250,1
|
|
20231010,094400,114566190,20250,20250,20250,20250,2
|
|
20231010,094300,114525690,20250,20250,20250,20250,49
|
|
20231010,094200,113533440,20300,20300,20300,20300,1097
|
|
20231010,094100,91264340,20250,20250,20250,20250,175
|
|
20231010,094000,87720590,20200,20200,20200,20200,285
|
|
20231010,093900,81963590,20200,20200,20200,20200,0
|
|
20231010,093800,81963590,20200,20150,20200,20150,498
|
|
20231010,093700,71915790,20100,20100,20100,20100,7
|
|
20231010,093600,71775090,20100,20100,20100,20100,0
|
|
20231010,093500,71775090,20100,20100,20100,20100,411
|
|
20231010,093400,63513990,20100,20100,20100,20100,91
|
|
20231010,093300,61684890,20150,20150,20150,20150,11
|
|
20231010,093200,61463240,20150,20150,20150,20150,0
|
|
20231010,093100,61463240,20150,20100,20150,20100,189
|
|
20231010,093000,57663840,20150,20150,20150,20150,0
|
|
20231010,092900,57663840,20150,20150,20150,20150,0
|
|
20231010,092800,57663840,20150,20150,20150,20150,8
|
|
20231010,092700,57502640,20150,20150,20150,20150,0
|
|
20231010,092600,57502640,20150,20150,20150,20150,0
|
|
20231010,092500,57502640,20150,20150,20150,20150,0
|
|
20231010,092400,57502640,20150,20150,20150,20150,25
|
|
20231010,092300,56998890,20200,20200,20200,20200,0
|
|
20231010,092200,56998890,20200,20200,20200,20200,67
|
|
20231010,092100,55645490,20200,20150,20200,20150,46
|
|
20231010,092000,54716940,20150,20150,20150,20150,38
|
|
20231010,091900,53951240,20150,20150,20150,20150,12
|
|
20231010,091800,53709440,20150,20150,20150,20150,2
|
|
20231010,091700,53669140,20150,20150,20150,20150,0
|
|
20231010,091600,53669140,20150,20150,20150,20150,0
|
|
20231010,091500,53669140,20150,20150,20150,20150,1
|
|
20231010,091400,53648990,20300,20150,20300,20150,678
|
|
20231010,091300,39902690,20150,20150,20200,20150,111
|
|
20231010,091200,37665290,20150,20150,20150,20150,50
|
|
20231010,091100,36657790,20150,20150,20150,20150,20
|
|
20231010,091000,36254790,20100,20100,20100,20100,0
|
|
20231010,090900,36254790,20100,20100,20100,20100,9
|
|
20231010,090800,36073890,20150,20150,20150,20150,1
|
|
20231010,090700,36053740,20100,20100,20100,20100,13
|
|
20231010,090600,35792440,20100,20100,20100,20100,0
|
|
20231010,090500,35792440,20100,20100,20100,20100,0
|
|
20231010,090400,35792440,20100,20050,20100,20050,72
|
|
20231010,090300,34345390,20050,20050,20050,20050,0
|
|
20231010,090200,34345390,20050,20050,20050,20050,0
|
|
20231010,090100,34345390,20050,20000,20050,19990,1045
|
|
20231010,090000,13451850,20050,20000,20050,20000,554
|