574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20231010,183100,39843200,58200,58200,58200,58200,1
|
||
|
|
20231010,183000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,182000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,181000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,180900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,180800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,180700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,180600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,180500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,180400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,180300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,180200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,180100,39843200,58200,58200,58200,58200,1
|
||
|
|
20231010,180000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,175000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,174000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,173900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,173800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,173700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,173600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,173500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,173400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,173300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,173200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,173100,39843200,58200,58200,58200,58200,1
|
||
|
|
20231010,173000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,172000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,171000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,170900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,170800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,170700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,170600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,170500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,170400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,170300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,170200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,170100,39843200,58200,58200,58200,58200,1
|
||
|
|
20231010,170000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,165000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,164000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,163900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,163800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,163700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,163600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,163500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,163400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,163300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,163200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,163100,39843200,58200,58200,58200,58200,1
|
||
|
|
20231010,163000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,162000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,161000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,160900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,160800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,160700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,160600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,160500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,160400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,160300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,160200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,160100,39843200,58200,58200,58200,58200,1
|
||
|
|
20231010,160000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,155000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,154000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,153900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,153800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,153700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,153600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,153500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,153400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,153300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,153200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,153100,39843200,58200,58200,58200,58200,1
|
||
|
|
20231010,153000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,152000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151300,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151200,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151100,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,151000,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,150900,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,150800,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,150700,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,150600,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,150500,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,150400,39843200,58200,58200,58200,58200,0
|
||
|
|
20231010,150300,39843200,58200,58200,58200,58200,1
|
||
|
|
20231010,150200,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,150100,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,150000,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,145900,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,145800,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,145700,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,145600,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,145500,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,145400,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,145300,39785000,58100,58100,58100,58100,0
|
||
|
|
20231010,145200,39785000,58100,58200,58200,58100,13
|
||
|
|
20231010,145100,39029600,58200,58200,58200,58200,0
|
||
|
|
20231010,145000,39029600,58200,58100,58200,58100,37
|
||
|
|
20231010,144900,36879800,58100,58100,58100,58100,0
|
||
|
|
20231010,144800,36879800,58100,58100,58100,58100,0
|
||
|
|
20231010,144700,36879800,58100,58100,58100,58100,0
|
||
|
|
20231010,144600,36879800,58100,58100,58100,58100,1
|
||
|
|
20231010,144500,36821700,58100,58100,58100,58100,0
|
||
|
|
20231010,144400,36821700,58100,58100,58100,58100,0
|
||
|
|
20231010,144300,36821700,58100,58100,58100,58100,0
|
||
|
|
20231010,144200,36821700,58100,58100,58100,58100,0
|
||
|
|
20231010,144100,36821700,58100,58100,58100,58100,0
|
||
|
|
20231010,144000,36821700,58100,58100,58100,58100,0
|
||
|
|
20231010,143900,36821700,58100,58100,58100,58100,0
|
||
|
|
20231010,143800,36821700,58100,58100,58100,58100,1
|
||
|
|
20231010,143700,36763600,58100,58100,58100,58100,0
|
||
|
|
20231010,143600,36763600,58100,58100,58100,58100,1
|
||
|
|
20231010,143500,36705500,58200,58200,58200,58200,0
|
||
|
|
20231010,143400,36705500,58200,58200,58200,58200,0
|
||
|
|
20231010,143300,36705500,58200,58200,58200,58200,0
|
||
|
|
20231010,143200,36705500,58200,58200,58200,58200,0
|
||
|
|
20231010,143100,36705500,58200,58200,58200,58200,0
|
||
|
|
20231010,143000,36705500,58200,58200,58200,58200,0
|
||
|
|
20231010,142900,36705500,58200,58200,58200,58200,1
|
||
|
|
20231010,142800,36647300,58100,58100,58100,58100,1
|
||
|
|
20231010,142700,36589200,58200,58200,58200,58200,0
|
||
|
|
20231010,142600,36589200,58200,58200,58200,58200,0
|
||
|
|
20231010,142500,36589200,58200,58200,58200,58200,0
|
||
|
|
20231010,142400,36589200,58200,58200,58200,58200,1
|
||
|
|
20231010,142300,36531000,58200,58200,58200,58200,0
|
||
|
|
20231010,142200,36531000,58200,58200,58200,58200,0
|
||
|
|
20231010,142100,36531000,58200,58200,58200,58200,1
|
||
|
|
20231010,142000,36472800,58200,58200,58200,58200,0
|
||
|
|
20231010,141900,36472800,58200,58200,58200,58200,0
|
||
|
|
20231010,141800,36472800,58200,58200,58200,58200,0
|
||
|
|
20231010,141700,36472800,58200,58200,58200,58200,0
|
||
|
|
20231010,141600,36472800,58200,58200,58200,58200,0
|
||
|
|
20231010,141500,36472800,58200,58200,58200,58200,0
|
||
|
|
20231010,141400,36472800,58200,58200,58200,58200,0
|
||
|
|
20231010,141300,36472800,58200,58200,58200,58200,0
|
||
|
|
20231010,141200,36472800,58200,58200,58200,58200,1
|
||
|
|
20231010,141100,36414600,57800,57800,57800,57800,0
|
||
|
|
20231010,141000,36414600,57800,58300,58300,57800,11
|
||
|
|
20231010,140900,35778300,58300,58300,58300,58300,0
|
||
|
|
20231010,140800,35778300,58300,58300,58300,58300,0
|
||
|
|
20231010,140700,35778300,58300,58300,58300,58300,0
|
||
|
|
20231010,140600,35778300,58300,58300,58300,58300,0
|
||
|
|
20231010,140500,35778300,58300,57900,58300,57600,101
|
||
|
|
20231010,140400,29947700,58300,58300,58300,58300,0
|
||
|
|
20231010,140300,29947700,58300,58300,58300,58300,0
|
||
|
|
20231010,140200,29947700,58300,58300,58300,58300,0
|
||
|
|
20231010,140100,29947700,58300,58300,58300,58300,0
|
||
|
|
20231010,140000,29947700,58300,58300,58300,58300,0
|
||
|
|
20231010,135900,29947700,58300,58300,58300,58300,0
|
||
|
|
20231010,135800,29947700,58300,58300,58300,58300,0
|
||
|
|
20231010,135700,29947700,58300,58300,58300,58300,0
|
||
|
|
20231010,135600,29947700,58300,58300,58300,58300,1
|
||
|
|
20231010,135500,29889400,58300,58300,58300,58300,0
|
||
|
|
20231010,135400,29889400,58300,58300,58300,58300,1
|
||
|
|
20231010,135300,29831100,58300,58300,58300,58300,0
|
||
|
|
20231010,135200,29831100,58300,58300,58300,58300,0
|
||
|
|
20231010,135100,29831100,58300,58300,58300,58300,0
|
||
|
|
20231010,135000,29831100,58300,58300,58300,58300,0
|
||
|
|
20231010,134900,29831100,58300,58300,58300,58300,1
|
||
|
|
20231010,134800,29772800,58300,58300,58300,58300,0
|
||
|
|
20231010,134700,29772800,58300,58300,58300,58300,0
|
||
|
|
20231010,134600,29772800,58300,58300,58300,58300,0
|
||
|
|
20231010,134500,29772800,58300,58300,58300,58300,0
|
||
|
|
20231010,134400,29772800,58300,58300,58300,58300,0
|
||
|
|
20231010,134300,29772800,58300,58300,58300,58300,0
|
||
|
|
20231010,134200,29772800,58300,58300,58300,58300,1
|
||
|
|
20231010,134100,29714500,58300,58300,58300,58300,0
|
||
|
|
20231010,134000,29714500,58300,58300,58300,58300,0
|
||
|
|
20231010,133900,29714500,58300,58300,58300,58300,0
|
||
|
|
20231010,133800,29714500,58300,58300,58300,58300,0
|
||
|
|
20231010,133700,29714500,58300,58300,58300,58300,1
|
||
|
|
20231010,133600,29656200,58300,58300,58300,58300,0
|
||
|
|
20231010,133500,29656200,58300,58300,58300,58300,0
|
||
|
|
20231010,133400,29656200,58300,58300,58300,58300,1
|
||
|
|
20231010,133300,29597900,57900,57900,57900,57900,0
|
||
|
|
20231010,133200,29597900,57900,57900,57900,57900,0
|
||
|
|
20231010,133100,29597900,57900,57900,57900,57900,0
|
||
|
|
20231010,133000,29597900,57900,57900,57900,57900,0
|
||
|
|
20231010,132900,29597900,57900,57900,57900,57900,5
|
||
|
|
20231010,132800,29308400,58100,58100,58100,58100,1
|
||
|
|
20231010,132700,29250300,57800,57800,57800,57800,0
|
||
|
|
20231010,132600,29250300,57800,57800,57800,57800,0
|
||
|
|
20231010,132500,29250300,57800,57900,57900,57800,25
|
||
|
|
20231010,132400,27803400,58000,58000,58000,58000,0
|
||
|
|
20231010,132300,27803400,58000,58000,58000,58000,0
|
||
|
|
20231010,132200,27803400,58000,58100,58100,58000,20
|
||
|
|
20231010,132100,26642000,58300,58300,58300,58300,1
|
||
|
|
20231010,132000,26583700,58400,58400,58400,58400,1
|
||
|
|
20231010,131900,26525300,58400,58400,58400,58400,0
|
||
|
|
20231010,131800,26525300,58400,58400,58400,58400,0
|
||
|
|
20231010,131700,26525300,58400,58400,58400,58400,0
|
||
|
|
20231010,131600,26525300,58400,58400,58400,58400,0
|
||
|
|
20231010,131500,26525300,58400,58400,58400,58400,0
|
||
|
|
20231010,131400,26525300,58400,58400,58400,58400,1
|
||
|
|
20231010,131300,26466900,58400,58400,58400,58400,0
|
||
|
|
20231010,131200,26466900,58400,58400,58400,58400,0
|
||
|
|
20231010,131100,26466900,58400,58400,58400,58400,0
|
||
|
|
20231010,131000,26466900,58400,58400,58400,58400,0
|
||
|
|
20231010,130900,26466900,58400,58400,58400,58400,0
|
||
|
|
20231010,130800,26466900,58400,58400,58400,58400,0
|
||
|
|
20231010,130700,26466900,58400,58400,58400,58400,0
|
||
|
|
20231010,130600,26466900,58400,58400,58400,58400,0
|
||
|
|
20231010,130500,26466900,58400,58400,58400,58400,1
|
||
|
|
20231010,130400,26408500,58400,58400,58400,58400,0
|
||
|
|
20231010,130300,26408500,58400,58400,58400,58400,0
|
||
|
|
20231010,130200,26408500,58400,58400,58400,58400,1
|
||
|
|
20231010,130100,26350100,58400,58400,58400,58400,0
|
||
|
|
20231010,130000,26350100,58400,58400,58400,58400,1
|
||
|
|
20231010,125900,26291700,58200,58200,58200,58200,0
|
||
|
|
20231010,125800,26291700,58200,58200,58200,58200,0
|
||
|
|
20231010,125700,26291700,58200,58200,58200,58200,0
|
||
|
|
20231010,125600,26291700,58200,58200,58200,58200,1
|
||
|
|
20231010,125500,26233500,58100,58100,58100,58100,0
|
||
|
|
20231010,125400,26233500,58100,58100,58100,58100,0
|
||
|
|
20231010,125300,26233500,58100,58100,58100,58100,0
|
||
|
|
20231010,125200,26233500,58100,58200,58200,58100,81
|
||
|
|
20231010,125100,21525600,58400,58400,58400,58400,0
|
||
|
|
20231010,125000,21525600,58400,58400,58400,58400,26
|
||
|
|
20231010,124900,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,124800,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,124700,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,124600,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,124500,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,124400,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,124300,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,124200,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,124100,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,124000,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123900,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123800,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123700,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123600,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123500,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123400,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123300,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123200,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123100,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,123000,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122900,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122800,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122700,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122600,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122500,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122400,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122300,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122200,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122100,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,122000,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,121900,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,121800,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,121700,20007200,58600,58600,58600,58600,0
|
||
|
|
20231010,121600,20007200,58600,58600,58600,58600,17
|
||
|
|
20231010,121500,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,121400,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,121300,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,121200,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,121100,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,121000,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120900,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120800,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120700,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120600,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120500,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120400,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120300,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120200,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120100,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,120000,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115900,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115800,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115700,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115600,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115500,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115400,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115300,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115200,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115100,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,115000,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,114900,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,114800,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,114700,19011000,58600,58600,58600,58600,0
|
||
|
|
20231010,114600,19011000,58600,58600,58600,58600,17
|
||
|
|
20231010,114500,18014800,58600,58600,58600,58600,0
|
||
|
|
20231010,114400,18014800,58600,58600,58600,58600,0
|
||
|
|
20231010,114300,18014800,58600,58600,58600,58600,0
|
||
|
|
20231010,114200,18014800,58600,58600,58600,58600,0
|
||
|
|
20231010,114100,18014800,58600,58600,58600,58600,0
|
||
|
|
20231010,114000,18014800,58600,58600,58600,58600,0
|
||
|
|
20231010,113900,18014800,58600,58600,58600,58600,0
|
||
|
|
20231010,113800,18014800,58600,58600,58600,58600,0
|
||
|
|
20231010,113700,18014800,58600,58600,58600,58600,16
|
||
|
|
20231010,113600,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,113500,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,113400,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,113300,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,113200,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,113100,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,113000,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112900,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112800,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112700,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112600,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112500,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112400,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112300,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112200,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112100,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,112000,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111900,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111800,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111700,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111600,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111500,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111400,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111300,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111200,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111100,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,111000,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,110900,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,110800,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,110700,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,110600,17077200,58600,58600,58600,58600,0
|
||
|
|
20231010,110500,17077200,58600,58600,58600,58600,2
|
||
|
|
20231010,110400,16960000,58600,58600,58600,58600,0
|
||
|
|
20231010,110300,16960000,58600,58600,58600,58600,0
|
||
|
|
20231010,110200,16960000,58600,58600,58600,58600,0
|
||
|
|
20231010,110100,16960000,58600,58600,58600,58600,0
|
||
|
|
20231010,110000,16960000,58600,58600,58600,58600,0
|
||
|
|
20231010,105900,16960000,58600,58600,58600,58600,15
|
||
|
|
20231010,105800,16081000,58600,58600,58600,58600,1
|
||
|
|
20231010,105700,16022400,58500,58500,58500,58500,0
|
||
|
|
20231010,105600,16022400,58500,58500,58500,58500,0
|
||
|
|
20231010,105500,16022400,58500,58500,58500,58500,0
|
||
|
|
20231010,105400,16022400,58500,58500,58500,58500,0
|
||
|
|
20231010,105300,16022400,58500,58600,58600,58500,44
|
||
|
|
20231010,105200,13447100,58500,58500,58500,58500,93
|
||
|
|
20231010,105100,8006600,58500,58400,58500,58400,10
|
||
|
|
20231010,105000,7421700,58400,58400,58400,58400,0
|
||
|
|
20231010,104900,7421700,58400,58400,58400,58400,3
|
||
|
|
20231010,104800,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,104700,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,104600,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,104500,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,104400,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,104300,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,104200,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,104100,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,104000,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,103900,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,103800,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,103700,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,103600,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,103500,7246500,58500,58500,58500,58500,0
|
||
|
|
20231010,103400,7246500,58500,58500,58500,58500,1
|
||
|
|
20231010,103300,7188000,58200,58400,58400,58200,8
|
||
|
|
20231010,103200,6722100,58500,58500,58500,58500,0
|
||
|
|
20231010,103100,6722100,58500,58500,58500,58500,0
|
||
|
|
20231010,103000,6722100,58500,58400,58500,58400,2
|
||
|
|
20231010,102900,6605200,58400,58400,58400,58400,0
|
||
|
|
20231010,102800,6605200,58400,58400,58400,58400,0
|
||
|
|
20231010,102700,6605200,58400,58400,58400,58400,1
|
||
|
|
20231010,102600,6546800,58400,58400,58400,58400,0
|
||
|
|
20231010,102500,6546800,58400,58400,58400,58400,1
|
||
|
|
20231010,102400,6488400,58400,58400,58400,58400,0
|
||
|
|
20231010,102300,6488400,58400,58400,58400,58400,0
|
||
|
|
20231010,102200,6488400,58400,58400,58400,58400,0
|
||
|
|
20231010,102100,6488400,58400,58400,58400,58400,27
|
||
|
|
20231010,102000,4911600,58400,58400,58400,58400,0
|
||
|
|
20231010,101900,4911600,58400,58400,58400,58400,1
|
||
|
|
20231010,101800,4853200,58500,58500,58500,58500,0
|
||
|
|
20231010,101700,4853200,58500,58500,58500,58500,1
|
||
|
|
20231010,101600,4794700,58400,58400,58400,58400,0
|
||
|
|
20231010,101500,4794700,58400,58400,58400,58400,0
|
||
|
|
20231010,101400,4794700,58400,58400,58400,58400,5
|
||
|
|
20231010,101300,4502700,58400,58400,58400,58400,19
|
||
|
|
20231010,101200,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,101100,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,101000,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100900,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100800,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100700,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100600,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100500,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100400,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100300,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100200,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100100,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,100000,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,095900,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,095800,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,095700,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,095600,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,095500,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,095400,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,095300,3393100,58500,58500,58500,58500,0
|
||
|
|
20231010,095200,3393100,58500,58500,58500,58500,28
|
||
|
|
20231010,095100,1755100,58600,58600,58600,58600,0
|
||
|
|
20231010,095000,1755100,58600,58600,58600,58600,0
|
||
|
|
20231010,094900,1755100,58600,58600,58600,58600,0
|
||
|
|
20231010,094800,1755100,58600,58600,58600,58600,0
|
||
|
|
20231010,094700,1755100,58600,58600,58600,58600,0
|
||
|
|
20231010,094600,1755100,58600,58600,58600,58600,0
|
||
|
|
20231010,094500,1755100,58600,58600,58600,58600,0
|
||
|
|
20231010,094400,1755100,58600,58600,58600,58600,1
|
||
|
|
20231010,094300,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,094200,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,094100,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,094000,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093900,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093800,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093700,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093600,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093500,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093400,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093300,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093200,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093100,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,093000,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,092900,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,092800,1696500,58500,58500,58500,58500,0
|
||
|
|
20231010,092700,1696500,58500,58500,58500,58500,9
|
||
|
|
20231010,092600,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,092500,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,092400,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,092300,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,092200,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,092100,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,092000,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091900,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091800,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091700,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091600,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091500,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091400,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091300,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091200,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091100,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,091000,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,090900,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,090800,1170000,58500,58500,58500,58500,0
|
||
|
|
20231010,090700,1170000,58500,58500,58500,58500,7
|
||
|
|
20231010,090600,760500,58500,58500,58500,58500,9
|
||
|
|
20231010,090500,234000,58500,58500,58500,58500,0
|
||
|
|
20231010,090400,234000,58500,58500,58500,58500,0
|
||
|
|
20231010,090300,234000,58500,58500,58500,58500,3
|
||
|
|
20231010,090200,58500,58500,58500,58500,58500,0
|
||
|
|
20231010,090100,58500,58500,58500,58500,58500,0
|
||
|
|
20231010,090000,58500,58500,58500,58500,58500,1
|