626 lines
32 KiB
CSV
626 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,192300,560800760,10000,10000,10000,10000,2064
|
|
20231011,192200,560800760,10000,10000,10000,10000,0
|
|
20231011,192100,560800760,10000,10000,10000,10000,0
|
|
20231011,192000,560800760,10000,10000,10000,10000,0
|
|
20231011,191900,560800760,10000,10000,10000,10000,0
|
|
20231011,191800,560800760,10000,10000,10000,10000,0
|
|
20231011,191700,560800760,10000,10000,10000,10000,0
|
|
20231011,191600,560800760,10000,10000,10000,10000,0
|
|
20231011,191500,560800760,10000,10000,10000,10000,0
|
|
20231011,191400,560800760,10000,10000,10000,10000,0
|
|
20231011,191300,560800760,10000,10000,10000,10000,0
|
|
20231011,191200,560800760,10000,10000,10000,10000,0
|
|
20231011,191100,560800760,10000,10000,10000,10000,0
|
|
20231011,191000,560800760,10000,10000,10000,10000,0
|
|
20231011,190900,560800760,10000,10000,10000,10000,0
|
|
20231011,190800,560800760,10000,10000,10000,10000,0
|
|
20231011,190700,560800760,10000,10000,10000,10000,0
|
|
20231011,190600,560800760,10000,10000,10000,10000,0
|
|
20231011,190500,560800760,10000,10000,10000,10000,0
|
|
20231011,190400,560800760,10000,10000,10000,10000,0
|
|
20231011,190300,560800760,10000,10000,10000,10000,0
|
|
20231011,190200,560800760,10000,10000,10000,10000,0
|
|
20231011,190100,560800760,10000,10000,10000,10000,0
|
|
20231011,190000,560800760,10000,10000,10000,10000,0
|
|
20231011,185900,560800760,10000,10000,10000,10000,0
|
|
20231011,185800,560800760,10000,10000,10000,10000,0
|
|
20231011,185700,560800760,10000,10000,10000,10000,0
|
|
20231011,185600,560800760,10000,10000,10000,10000,0
|
|
20231011,185500,560800760,10000,10000,10000,10000,0
|
|
20231011,185400,560800760,10000,10000,10000,10000,0
|
|
20231011,185300,560800760,10000,10000,10000,10000,2064
|
|
20231011,185200,560800760,10000,10000,10000,10000,0
|
|
20231011,185100,560800760,10000,10000,10000,10000,0
|
|
20231011,185000,560800760,10000,10000,10000,10000,0
|
|
20231011,184900,560800760,10000,10000,10000,10000,0
|
|
20231011,184800,560800760,10000,10000,10000,10000,0
|
|
20231011,184700,560800760,10000,10000,10000,10000,0
|
|
20231011,184600,560800760,10000,10000,10000,10000,0
|
|
20231011,184500,560800760,10000,10000,10000,10000,0
|
|
20231011,184400,560800760,10000,10000,10000,10000,0
|
|
20231011,184300,560800760,10000,10000,10000,10000,0
|
|
20231011,184200,560800760,10000,10000,10000,10000,0
|
|
20231011,184100,560800760,10000,10000,10000,10000,0
|
|
20231011,184000,560800760,10000,10000,10000,10000,0
|
|
20231011,183900,560800760,10000,10000,10000,10000,0
|
|
20231011,183800,560800760,10000,10000,10000,10000,0
|
|
20231011,183700,560800760,10000,10000,10000,10000,0
|
|
20231011,183600,560800760,10000,10000,10000,10000,0
|
|
20231011,183500,560800760,10000,10000,10000,10000,0
|
|
20231011,183400,560800760,10000,10000,10000,10000,0
|
|
20231011,183300,560800760,10000,10000,10000,10000,0
|
|
20231011,183200,560800760,10000,10000,10000,10000,0
|
|
20231011,183100,560800760,10000,10000,10000,10000,0
|
|
20231011,183000,560800760,10000,10000,10000,10000,0
|
|
20231011,182900,560800760,10000,10000,10000,10000,0
|
|
20231011,182800,560800760,10000,10000,10000,10000,0
|
|
20231011,182700,560800760,10000,10000,10000,10000,0
|
|
20231011,182600,560800760,10000,10000,10000,10000,0
|
|
20231011,182500,560800760,10000,10000,10000,10000,0
|
|
20231011,182400,560800760,10000,10000,10000,10000,0
|
|
20231011,182300,560800760,10000,10000,10000,10000,2064
|
|
20231011,182200,560800760,10000,10000,10000,10000,0
|
|
20231011,182100,560800760,10000,10000,10000,10000,0
|
|
20231011,182000,560800760,10000,10000,10000,10000,0
|
|
20231011,181900,560800760,10000,10000,10000,10000,0
|
|
20231011,181800,560800760,10000,10000,10000,10000,0
|
|
20231011,181700,560800760,10000,10000,10000,10000,0
|
|
20231011,181600,560800760,10000,10000,10000,10000,0
|
|
20231011,181500,560800760,10000,10000,10000,10000,0
|
|
20231011,181400,560800760,10000,10000,10000,10000,0
|
|
20231011,181300,560800760,10000,10000,10000,10000,0
|
|
20231011,181200,560800760,10000,10000,10000,10000,0
|
|
20231011,181100,560800760,10000,10000,10000,10000,0
|
|
20231011,181000,560800760,10000,10000,10000,10000,0
|
|
20231011,180900,560800760,10000,10000,10000,10000,0
|
|
20231011,180800,560800760,10000,10000,10000,10000,0
|
|
20231011,180700,560800760,10000,10000,10000,10000,0
|
|
20231011,180600,560800760,10000,10000,10000,10000,0
|
|
20231011,180500,560800760,10000,10000,10000,10000,0
|
|
20231011,180400,560800760,10000,10000,10000,10000,0
|
|
20231011,180300,560800760,10000,10000,10000,10000,0
|
|
20231011,180200,560800760,10000,10000,10000,10000,0
|
|
20231011,180100,560800760,10000,10000,10000,10000,0
|
|
20231011,180000,560800760,10000,10000,10000,10000,0
|
|
20231011,175900,560800760,10000,10000,10000,10000,0
|
|
20231011,175800,560800760,10000,10000,10000,10000,0
|
|
20231011,175700,560800760,10000,10000,10000,10000,0
|
|
20231011,175600,560800760,10000,10000,10000,10000,0
|
|
20231011,175500,560800760,10000,10000,10000,10000,0
|
|
20231011,175400,560800760,10000,10000,10000,10000,0
|
|
20231011,175300,560800760,10000,10000,10000,10000,2064
|
|
20231011,175200,560800760,10000,10000,10000,10000,0
|
|
20231011,175100,560800760,10000,10000,10000,10000,0
|
|
20231011,175000,560800760,10000,10000,10000,10000,0
|
|
20231011,174900,560800760,10000,10000,10000,10000,0
|
|
20231011,174800,560800760,10000,10000,10000,10000,0
|
|
20231011,174700,560800760,10000,10000,10000,10000,0
|
|
20231011,174600,560800760,10000,10000,10000,10000,0
|
|
20231011,174500,560800760,10000,10000,10000,10000,0
|
|
20231011,174400,560800760,10000,10000,10000,10000,0
|
|
20231011,174300,560800760,10000,10000,10000,10000,0
|
|
20231011,174200,560800760,10000,10000,10000,10000,0
|
|
20231011,174100,560800760,10000,10000,10000,10000,0
|
|
20231011,174000,560800760,10000,10000,10000,10000,0
|
|
20231011,173900,560800760,10000,10000,10000,10000,0
|
|
20231011,173800,560800760,10000,10000,10000,10000,0
|
|
20231011,173700,560800760,10000,10000,10000,10000,0
|
|
20231011,173600,560800760,10000,10000,10000,10000,0
|
|
20231011,173500,560800760,10000,10000,10000,10000,0
|
|
20231011,173400,560800760,10000,10000,10000,10000,0
|
|
20231011,173300,560800760,10000,10000,10000,10000,0
|
|
20231011,173200,560800760,10000,10000,10000,10000,0
|
|
20231011,173100,560800760,10000,10000,10000,10000,0
|
|
20231011,173000,560800760,10000,10000,10000,10000,0
|
|
20231011,172900,560800760,10000,10000,10000,10000,0
|
|
20231011,172800,560800760,10000,10000,10000,10000,0
|
|
20231011,172700,560800760,10000,10000,10000,10000,0
|
|
20231011,172600,560800760,10000,10000,10000,10000,0
|
|
20231011,172500,560800760,10000,10000,10000,10000,0
|
|
20231011,172400,560800760,10000,10000,10000,10000,0
|
|
20231011,172300,560800760,10000,10000,10000,10000,2064
|
|
20231011,172200,560800760,10000,10000,10000,10000,0
|
|
20231011,172100,560800760,10000,10000,10000,10000,0
|
|
20231011,172000,560800760,10000,10000,10000,10000,0
|
|
20231011,171900,560800760,10000,10000,10000,10000,0
|
|
20231011,171800,560800760,10000,10000,10000,10000,0
|
|
20231011,171700,560800760,10000,10000,10000,10000,0
|
|
20231011,171600,560800760,10000,10000,10000,10000,0
|
|
20231011,171500,560800760,10000,10000,10000,10000,0
|
|
20231011,171400,560800760,10000,10000,10000,10000,0
|
|
20231011,171300,560800760,10000,10000,10000,10000,0
|
|
20231011,171200,560800760,10000,10000,10000,10000,0
|
|
20231011,171100,560800760,10000,10000,10000,10000,0
|
|
20231011,171000,560800760,10000,10000,10000,10000,0
|
|
20231011,170900,560800760,10000,10000,10000,10000,0
|
|
20231011,170800,560800760,10000,10000,10000,10000,0
|
|
20231011,170700,560800760,10000,10000,10000,10000,0
|
|
20231011,170600,560800760,10000,10000,10000,10000,0
|
|
20231011,170500,560800760,10000,10000,10000,10000,0
|
|
20231011,170400,560800760,10000,10000,10000,10000,0
|
|
20231011,170300,560800760,10000,10000,10000,10000,0
|
|
20231011,170200,560800760,10000,10000,10000,10000,0
|
|
20231011,170100,560800760,10000,10000,10000,10000,0
|
|
20231011,170000,560800760,10000,10000,10000,10000,0
|
|
20231011,165900,560800760,10000,10000,10000,10000,0
|
|
20231011,165800,560800760,10000,10000,10000,10000,0
|
|
20231011,165700,560800760,10000,10000,10000,10000,0
|
|
20231011,165600,560800760,10000,10000,10000,10000,0
|
|
20231011,165500,560800760,10000,10000,10000,10000,0
|
|
20231011,165400,560800760,10000,10000,10000,10000,0
|
|
20231011,165300,560800760,10000,10000,10000,10000,2064
|
|
20231011,165200,560800760,10000,10000,10000,10000,0
|
|
20231011,165100,560800760,10000,10000,10000,10000,0
|
|
20231011,165000,560800760,10000,10000,10000,10000,0
|
|
20231011,164900,560800760,10000,10000,10000,10000,0
|
|
20231011,164800,560800760,10000,10000,10000,10000,0
|
|
20231011,164700,560800760,10000,10000,10000,10000,0
|
|
20231011,164600,560800760,10000,10000,10000,10000,0
|
|
20231011,164500,560800760,10000,10000,10000,10000,0
|
|
20231011,164400,560800760,10000,10000,10000,10000,0
|
|
20231011,164300,560800760,10000,10000,10000,10000,0
|
|
20231011,164200,560800760,10000,10000,10000,10000,0
|
|
20231011,164100,560800760,10000,10000,10000,10000,0
|
|
20231011,164000,560800760,10000,10000,10000,10000,0
|
|
20231011,163900,560800760,10000,10000,10000,10000,0
|
|
20231011,163800,560800760,10000,10000,10000,10000,0
|
|
20231011,163700,560800760,10000,10000,10000,10000,0
|
|
20231011,163600,560800760,10000,10000,10000,10000,0
|
|
20231011,163500,560800760,10000,10000,10000,10000,0
|
|
20231011,163400,560800760,10000,10000,10000,10000,0
|
|
20231011,163300,560800760,10000,10000,10000,10000,0
|
|
20231011,163200,560800760,10000,10000,10000,10000,0
|
|
20231011,163100,560800760,10000,10000,10000,10000,0
|
|
20231011,163000,560800760,10000,10000,10000,10000,0
|
|
20231011,162900,560800760,10000,10000,10000,10000,0
|
|
20231011,162800,560800760,10000,10000,10000,10000,0
|
|
20231011,162700,560800760,10000,10000,10000,10000,0
|
|
20231011,162600,560800760,10000,10000,10000,10000,0
|
|
20231011,162500,560800760,10000,10000,10000,10000,0
|
|
20231011,162400,560800760,10000,10000,10000,10000,0
|
|
20231011,162300,560800760,10000,10000,10000,10000,2064
|
|
20231011,162200,560800760,10000,10000,10000,10000,0
|
|
20231011,162100,560800760,10000,10000,10000,10000,0
|
|
20231011,162000,560800760,10000,10000,10000,10000,0
|
|
20231011,161900,560800760,10000,10000,10000,10000,0
|
|
20231011,161800,560800760,10000,10000,10000,10000,0
|
|
20231011,161700,560800760,10000,10000,10000,10000,0
|
|
20231011,161600,560800760,10000,10000,10000,10000,0
|
|
20231011,161500,560800760,10000,10000,10000,10000,0
|
|
20231011,161400,560800760,10000,10000,10000,10000,0
|
|
20231011,161300,560800760,10000,10000,10000,10000,0
|
|
20231011,161200,560800760,10000,10000,10000,10000,0
|
|
20231011,161100,560800760,10000,10000,10000,10000,0
|
|
20231011,161000,560800760,10000,10000,10000,10000,0
|
|
20231011,160900,560800760,10000,10000,10000,10000,0
|
|
20231011,160800,560800760,10000,10000,10000,10000,0
|
|
20231011,160700,560800760,10000,10000,10000,10000,0
|
|
20231011,160600,560800760,10000,10000,10000,10000,0
|
|
20231011,160500,560800760,10000,10000,10000,10000,0
|
|
20231011,160400,560800760,10000,10000,10000,10000,0
|
|
20231011,160300,560800760,10000,10000,10000,10000,0
|
|
20231011,160200,560800760,10000,10000,10000,10000,0
|
|
20231011,160100,560800760,10000,10000,10000,10000,0
|
|
20231011,160000,560800760,10000,10000,10000,10000,0
|
|
20231011,155900,560800760,10000,10000,10000,10000,0
|
|
20231011,155800,560800760,10000,10000,10000,10000,0
|
|
20231011,155700,560800760,10000,10000,10000,10000,0
|
|
20231011,155600,560800760,10000,10000,10000,10000,0
|
|
20231011,155500,560800760,10000,10000,10000,10000,0
|
|
20231011,155400,560800760,10000,10000,10000,10000,0
|
|
20231011,155300,560800760,10000,10000,10000,10000,2064
|
|
20231011,155200,560800760,10000,10000,10000,10000,0
|
|
20231011,155100,560800760,10000,10000,10000,10000,0
|
|
20231011,155000,560800760,10000,10000,10000,10000,0
|
|
20231011,154900,560800760,10000,10000,10000,10000,0
|
|
20231011,154800,560800760,10000,10000,10000,10000,0
|
|
20231011,154700,560800760,10000,10000,10000,10000,0
|
|
20231011,154600,560800760,10000,10000,10000,10000,0
|
|
20231011,154500,560800760,10000,10000,10000,10000,0
|
|
20231011,154400,560800760,10000,10000,10000,10000,0
|
|
20231011,154300,560800760,10000,10000,10000,10000,0
|
|
20231011,154200,560800760,10000,10000,10000,10000,0
|
|
20231011,154100,560800760,10000,10000,10000,10000,0
|
|
20231011,154000,560800760,10000,10000,10000,10000,0
|
|
20231011,153900,560800760,10000,10000,10000,10000,0
|
|
20231011,153800,560800760,10000,10000,10000,10000,0
|
|
20231011,153700,560800760,10000,10000,10000,10000,0
|
|
20231011,153600,560800760,10000,10000,10000,10000,0
|
|
20231011,153500,560800760,10000,10000,10000,10000,0
|
|
20231011,153400,560800760,10000,10000,10000,10000,0
|
|
20231011,153300,560800760,10000,10000,10000,10000,0
|
|
20231011,153200,560800760,10000,10000,10000,10000,0
|
|
20231011,153100,560800760,10000,10000,10000,10000,0
|
|
20231011,153000,560800760,10000,10000,10000,10000,2064
|
|
20231011,152900,540160760,10000,10000,10000,10000,0
|
|
20231011,152800,540160760,10000,10000,10000,10000,0
|
|
20231011,152700,540160760,10000,10000,10000,10000,0
|
|
20231011,152600,540160760,10000,10000,10000,10000,0
|
|
20231011,152500,540160760,10000,10000,10000,10000,0
|
|
20231011,152400,540160760,10000,10000,10000,10000,0
|
|
20231011,152300,540160760,10000,10000,10000,10000,0
|
|
20231011,152200,540160760,10000,10000,10000,10000,0
|
|
20231011,152100,540160760,10000,10000,10000,10000,0
|
|
20231011,152000,540160760,10000,10000,10000,10000,0
|
|
20231011,151900,540160760,10000,9990,10000,9980,187
|
|
20231011,151800,538293000,9990,10000,10000,9990,156
|
|
20231011,151700,536734350,10000,10000,10000,10000,3
|
|
20231011,151600,536704350,9990,9990,9990,9990,41
|
|
20231011,151500,536294760,10000,10000,10000,10000,0
|
|
20231011,151400,536294760,10000,9990,10000,9990,43
|
|
20231011,151300,535864780,10000,10000,10000,9980,47
|
|
20231011,151200,535395440,10000,10000,10000,10000,5
|
|
20231011,151100,535345440,10000,10000,10000,10000,0
|
|
20231011,151000,535345440,10000,9990,10000,9990,67
|
|
20231011,150900,534675900,10000,9990,10000,9990,270
|
|
20231011,150800,531977680,9960,9990,10000,9960,547
|
|
20231011,150700,526513510,10000,10000,10000,10000,0
|
|
20231011,150600,526513510,10000,9990,10000,9940,497
|
|
20231011,150500,521555340,10000,10000,10000,10000,0
|
|
20231011,150400,521555340,10000,10000,10000,10000,0
|
|
20231011,150300,521555340,10000,9990,10000,9970,109
|
|
20231011,150200,520468300,10000,9990,10000,9970,89
|
|
20231011,150100,519580370,9980,9980,9980,9980,0
|
|
20231011,150000,519580370,9980,9980,9980,9980,0
|
|
20231011,145900,519580370,9980,9980,9980,9980,70
|
|
20231011,145800,518881770,10000,10000,10000,10000,0
|
|
20231011,145700,518881770,10000,9980,10000,9980,55
|
|
20231011,145600,518332770,10000,9980,10000,9980,54
|
|
20231011,145500,517793770,10000,10000,10000,10000,1
|
|
20231011,145400,517783770,9990,10000,10000,9990,231
|
|
20231011,145300,515474930,10000,10000,10000,10000,1
|
|
20231011,145200,515464930,10000,10000,10000,10000,0
|
|
20231011,145100,515464930,10000,10000,10000,10000,1
|
|
20231011,145000,515454930,10000,10010,10010,10000,74
|
|
20231011,144900,514714920,10010,10000,10010,10000,100
|
|
20231011,144800,513714890,9990,10010,10010,9990,105
|
|
20231011,144700,512664890,10010,10010,10010,10010,0
|
|
20231011,144600,512664890,10010,10010,10010,10010,7
|
|
20231011,144500,512594820,10010,10010,10010,10000,82
|
|
20231011,144400,511774470,10010,10010,10010,10010,0
|
|
20231011,144300,511774470,10010,10010,10010,10010,0
|
|
20231011,144200,511774470,10010,10010,10010,10010,0
|
|
20231011,144100,511774470,10010,10010,10010,10010,35
|
|
20231011,144000,511424120,10010,10010,10010,10010,0
|
|
20231011,143900,511424120,10010,10010,10010,10010,0
|
|
20231011,143800,511424120,10010,10010,10010,10010,0
|
|
20231011,143700,511424120,10010,10010,10010,10010,0
|
|
20231011,143600,511424120,10010,10010,10010,10010,0
|
|
20231011,143500,511424120,10010,10010,10010,10010,0
|
|
20231011,143400,511424120,10010,10010,10010,10010,0
|
|
20231011,143300,511424120,10010,10010,10010,10010,0
|
|
20231011,143200,511424120,10010,10010,10010,10010,0
|
|
20231011,143100,511424120,10010,10000,10010,10000,12
|
|
20231011,143000,511304100,10000,10000,10010,9990,233
|
|
20231011,142900,508974180,10010,10000,10010,10000,110
|
|
20231011,142800,507874080,10010,10010,10010,10010,54
|
|
20231011,142700,507333540,10020,10020,10020,10020,296
|
|
20231011,142600,504367620,10020,10020,10020,10020,20
|
|
20231011,142500,504167220,10020,10020,10020,10020,1
|
|
20231011,142400,504157200,10020,10020,10020,10020,172
|
|
20231011,142300,502433760,10020,10020,10020,10020,0
|
|
20231011,142200,502433760,10020,10020,10020,10020,0
|
|
20231011,142100,502433760,10020,10020,10020,10020,2
|
|
20231011,142000,502413720,10000,10000,10000,10000,0
|
|
20231011,141900,502413720,10000,10000,10000,10000,0
|
|
20231011,141800,502413720,10000,10000,10000,10000,171
|
|
20231011,141700,500703720,10020,10020,10020,10020,0
|
|
20231011,141600,500703720,10020,10020,10020,10020,0
|
|
20231011,141500,500703720,10020,10020,10020,10020,2
|
|
20231011,141400,500683680,10000,10000,10000,10000,303
|
|
20231011,141300,497653680,10020,10020,10020,10020,0
|
|
20231011,141200,497653680,10020,10020,10020,10020,0
|
|
20231011,141100,497653680,10020,10020,10020,10020,0
|
|
20231011,141000,497653680,10020,10020,10020,10020,0
|
|
20231011,140900,497653680,10020,10020,10020,10020,2
|
|
20231011,140800,497633640,10000,10000,10000,10000,0
|
|
20231011,140700,497633640,10000,10000,10000,10000,0
|
|
20231011,140600,497633640,10000,10010,10010,10000,102
|
|
20231011,140500,496613620,10020,10020,10020,10020,0
|
|
20231011,140400,496613620,10020,10020,10020,10020,68
|
|
20231011,140300,495932260,10000,10010,10010,10000,100
|
|
20231011,140200,494931380,10020,10030,10030,10020,181
|
|
20231011,140100,493117740,10030,10030,10030,10030,0
|
|
20231011,140000,493117740,10030,10030,10030,10030,0
|
|
20231011,135900,493117740,10030,10030,10030,10030,0
|
|
20231011,135800,493117740,10030,10030,10030,10030,20
|
|
20231011,135700,492917140,10030,10030,10030,10030,0
|
|
20231011,135600,492917140,10030,10030,10030,10030,0
|
|
20231011,135500,492917140,10030,10030,10030,10030,10
|
|
20231011,135400,492816840,10020,10030,10030,10020,75
|
|
20231011,135300,492065040,10030,10030,10030,10030,220
|
|
20231011,135200,489858440,10030,10030,10030,10030,55
|
|
20231011,135100,489306790,10030,10030,10030,10030,180
|
|
20231011,135000,487501390,10030,10030,10030,10030,0
|
|
20231011,134900,487501390,10030,10030,10030,10030,0
|
|
20231011,134800,487501390,10030,10030,10030,10030,0
|
|
20231011,134700,487501390,10030,10030,10030,10030,0
|
|
20231011,134600,487501390,10030,10030,10030,10030,20
|
|
20231011,134500,487300790,10030,10030,10030,10030,0
|
|
20231011,134400,487300790,10030,10030,10030,10030,0
|
|
20231011,134300,487300790,10030,10030,10030,10030,75
|
|
20231011,134200,486548540,10030,10000,10030,9990,310
|
|
20231011,134100,483449750,10030,10020,10030,10000,1457
|
|
20231011,134000,468873640,10020,10020,10020,10020,20
|
|
20231011,133900,468673240,10020,10020,10020,10020,0
|
|
20231011,133800,468673240,10020,10020,10020,10020,0
|
|
20231011,133700,468673240,10020,10020,10020,10020,1
|
|
20231011,133600,468663220,10010,10010,10010,10010,336
|
|
20231011,133500,465299860,10020,10020,10020,10020,221
|
|
20231011,133400,463085440,10030,10030,10030,10030,0
|
|
20231011,133300,463085440,10030,10030,10030,10030,0
|
|
20231011,133200,463085440,10030,10030,10030,10030,0
|
|
20231011,133100,463085440,10030,10030,10030,10030,0
|
|
20231011,133000,463085440,10030,10030,10030,10030,62
|
|
20231011,132900,462463580,10030,10030,10030,10030,0
|
|
20231011,132800,462463580,10030,10030,10030,10030,10
|
|
20231011,132700,462363280,10030,10030,10030,10030,0
|
|
20231011,132600,462363280,10030,10030,10030,10030,0
|
|
20231011,132500,462363280,10030,10030,10030,10030,0
|
|
20231011,132400,462363280,10030,10030,10030,10030,0
|
|
20231011,132300,462363280,10030,10030,10030,10030,54
|
|
20231011,132200,461821660,10040,10040,10040,10040,0
|
|
20231011,132100,461821660,10040,10040,10040,10040,343
|
|
20231011,132000,458377940,10010,10030,10030,10010,600
|
|
20231011,131900,452367560,10030,10040,10040,10030,141
|
|
20231011,131800,450953320,10040,10040,10040,10040,0
|
|
20231011,131700,450953320,10040,10040,10040,10040,0
|
|
20231011,131600,450953320,10040,10040,10040,10040,58
|
|
20231011,131500,450371000,10040,10040,10040,10040,2
|
|
20231011,131400,450350920,10040,10040,10040,10040,0
|
|
20231011,131300,450350920,10040,10040,10040,10040,0
|
|
20231011,131200,450350920,10040,10040,10040,10040,50
|
|
20231011,131100,449848920,10040,10040,10040,10040,0
|
|
20231011,131000,449848920,10040,10040,10040,10040,54
|
|
20231011,130900,449306760,10040,10040,10040,10040,8
|
|
20231011,130800,449226440,10050,10050,10050,10050,0
|
|
20231011,130700,449226440,10050,10050,10050,10050,0
|
|
20231011,130600,449226440,10050,10050,10050,10050,0
|
|
20231011,130500,449226440,10050,10050,10050,10050,0
|
|
20231011,130400,449226440,10050,10050,10050,10050,10
|
|
20231011,130300,449125940,10020,10020,10020,10020,0
|
|
20231011,130200,449125940,10020,10020,10020,10020,0
|
|
20231011,130100,449125940,10020,10020,10020,10020,0
|
|
20231011,130000,449125940,10020,10020,10020,10020,0
|
|
20231011,125900,449125940,10020,10030,10060,10020,878
|
|
20231011,125800,440321260,10030,10030,10030,10030,1
|
|
20231011,125700,440311230,10060,10060,10060,10060,10
|
|
20231011,125600,440210630,10040,10060,10060,10040,731
|
|
20231011,125500,432870770,10040,10040,10040,10040,0
|
|
20231011,125400,432870770,10040,10040,10040,10040,45
|
|
20231011,125300,432418970,10060,10060,10060,10060,0
|
|
20231011,125200,432418970,10060,10060,10060,10060,0
|
|
20231011,125100,432418970,10060,10060,10060,10060,0
|
|
20231011,125000,432418970,10060,10060,10060,10060,0
|
|
20231011,124900,432418970,10060,10060,10060,10060,11
|
|
20231011,124800,432308310,10060,10060,10060,10060,146
|
|
20231011,124700,430839550,10070,10070,10070,10070,34
|
|
20231011,124600,430497170,10070,10070,10070,10070,0
|
|
20231011,124500,430497170,10070,10070,10070,10070,0
|
|
20231011,124400,430497170,10070,10070,10070,10070,1
|
|
20231011,124300,430487100,10070,10070,10070,10070,0
|
|
20231011,124200,430487100,10070,10070,10070,10070,0
|
|
20231011,124100,430487100,10070,10070,10070,10070,20
|
|
20231011,124000,430285700,10070,10070,10070,10070,15
|
|
20231011,123900,430134650,10070,10070,10070,10070,0
|
|
20231011,123800,430134650,10070,10070,10070,10070,0
|
|
20231011,123700,430134650,10070,10070,10070,10070,0
|
|
20231011,123600,430134650,10070,10060,10070,10060,338
|
|
20231011,123500,426734280,10060,10060,10060,10060,32
|
|
20231011,123400,426412360,10060,10060,10060,10060,10
|
|
20231011,123300,426311760,10070,10070,10070,10070,0
|
|
20231011,123200,426311760,10070,10070,10070,10070,0
|
|
20231011,123100,426311760,10070,10070,10070,10070,0
|
|
20231011,123000,426311760,10070,10070,10070,10070,0
|
|
20231011,122900,426311760,10070,10070,10070,10070,20
|
|
20231011,122800,426110360,10070,10070,10070,10070,34
|
|
20231011,122700,425767980,10070,10070,10070,10070,0
|
|
20231011,122600,425767980,10070,10070,10070,10070,0
|
|
20231011,122500,425767980,10070,10070,10070,10070,0
|
|
20231011,122400,425767980,10070,10070,10070,10070,0
|
|
20231011,122300,425767980,10070,10070,10070,10070,111
|
|
20231011,122200,424650210,10070,10070,10070,10070,0
|
|
20231011,122100,424650210,10070,10070,10070,10070,8
|
|
20231011,122000,424569650,10070,10070,10070,10070,0
|
|
20231011,121900,424569650,10070,10050,10070,10040,151
|
|
20231011,121800,423053080,10070,10070,10070,10070,2
|
|
20231011,121700,423032940,10050,10060,10060,10050,500
|
|
20231011,121600,418005940,10080,10080,10080,10080,0
|
|
20231011,121500,418005940,10080,10070,10080,10070,80
|
|
20231011,121400,417200240,10070,10070,10070,10070,20
|
|
20231011,121300,416998840,10070,10070,10070,10070,80
|
|
20231011,121200,416193240,10080,10080,10080,10080,0
|
|
20231011,121100,416193240,10080,10080,10080,10080,0
|
|
20231011,121000,416193240,10080,10080,10080,10080,0
|
|
20231011,120900,416193240,10080,10080,10080,10080,0
|
|
20231011,120800,416193240,10080,10080,10080,10080,0
|
|
20231011,120700,416193240,10080,10080,10080,10080,0
|
|
20231011,120600,416193240,10080,10080,10080,10080,0
|
|
20231011,120500,416193240,10080,10080,10080,10080,0
|
|
20231011,120400,416193240,10080,10080,10080,10080,0
|
|
20231011,120300,416193240,10080,10080,10080,10080,0
|
|
20231011,120200,416193240,10080,10080,10080,10080,0
|
|
20231011,120100,416193240,10080,10060,10080,10050,560
|
|
20231011,120000,410564470,10080,10080,10080,10080,0
|
|
20231011,115900,410564470,10080,10070,10080,10070,100
|
|
20231011,115800,409557450,10070,10070,10070,10070,50
|
|
20231011,115700,409053950,10070,10070,10070,10070,0
|
|
20231011,115600,409053950,10070,10060,10070,10060,42
|
|
20231011,115500,408631400,10050,10050,10050,10050,1
|
|
20231011,115400,408621350,10070,10070,10070,10070,33
|
|
20231011,115300,408289040,10070,10070,10070,10070,10
|
|
20231011,115200,408188340,10050,10050,10050,10050,5
|
|
20231011,115100,408138090,10050,10050,10050,10050,0
|
|
20231011,115000,408138090,10050,10050,10050,10050,3
|
|
20231011,114900,408107940,10080,10080,10080,10080,2
|
|
20231011,114800,408087780,10080,10080,10080,10080,0
|
|
20231011,114700,408087780,10080,10080,10080,10080,0
|
|
20231011,114600,408087780,10080,10080,10080,10080,0
|
|
20231011,114500,408087780,10080,10080,10080,10080,0
|
|
20231011,114400,408087780,10080,10080,10080,10080,0
|
|
20231011,114300,408087780,10080,10080,10080,10080,0
|
|
20231011,114200,408087780,10080,10080,10080,10080,0
|
|
20231011,114100,408087780,10080,10070,10080,10050,243
|
|
20231011,114000,405643890,10080,10070,10080,10070,37
|
|
20231011,113900,405271290,10080,10080,10080,10080,0
|
|
20231011,113800,405271290,10080,10080,10080,10080,0
|
|
20231011,113700,405271290,10080,10080,10080,10080,0
|
|
20231011,113600,405271290,10080,10080,10080,10080,0
|
|
20231011,113500,405271290,10080,10080,10080,10080,0
|
|
20231011,113400,405271290,10080,10080,10080,10080,0
|
|
20231011,113300,405271290,10080,10080,10080,10080,0
|
|
20231011,113200,405271290,10080,10070,10080,10070,177
|
|
20231011,113100,403488730,10090,10090,10090,10090,0
|
|
20231011,113000,403488730,10090,10090,10090,10090,0
|
|
20231011,112900,403488730,10090,10090,10090,10090,30
|
|
20231011,112800,403186030,10090,10090,10090,10090,0
|
|
20231011,112700,403186030,10090,10090,10090,10090,0
|
|
20231011,112600,403186030,10090,10090,10090,10090,1
|
|
20231011,112500,403175940,10090,10060,10090,10060,516
|
|
20231011,112400,397979300,10050,10050,10050,10050,1579
|
|
20231011,112300,382110350,10040,10050,10050,10040,146
|
|
20231011,112200,380643060,10050,10050,10050,10050,0
|
|
20231011,112100,380643060,10050,10030,10050,10030,3
|
|
20231011,112000,380612940,10040,10040,10040,10040,77
|
|
20231011,111900,379839860,10040,10040,10040,10040,0
|
|
20231011,111800,379839860,10040,10040,10040,10040,0
|
|
20231011,111700,379839860,10040,10040,10040,10040,122
|
|
20231011,111600,378614980,10040,10050,10050,10040,112
|
|
20231011,111500,377490490,10050,10050,10050,10050,3
|
|
20231011,111400,377460340,10050,10050,10050,10050,10
|
|
20231011,111300,377359840,10040,10050,10050,10040,128
|
|
20231011,111200,376074440,10050,10050,10050,10050,10
|
|
20231011,111100,375973940,10040,10040,10040,10040,537
|
|
20231011,111000,370582460,10040,10030,10040,10030,69
|
|
20231011,110900,369890380,10020,10020,10020,10020,0
|
|
20231011,110800,369890380,10020,10020,10020,10020,3
|
|
20231011,110700,369860320,10030,10030,10030,10030,0
|
|
20231011,110600,369860320,10030,10030,10030,10030,13
|
|
20231011,110500,369729930,10030,10030,10030,10010,130
|
|
20231011,110400,368426220,10040,10040,10040,10040,45
|
|
20231011,110300,367974420,10050,10050,10050,10050,147
|
|
20231011,110200,366497070,10050,10050,10050,10050,20
|
|
20231011,110100,366296070,10050,10050,10050,10050,20
|
|
20231011,110000,366095070,10050,10050,10050,10050,39
|
|
20231011,105900,365703120,10050,10040,10050,10040,130
|
|
20231011,105800,364397620,10050,10040,10050,10040,11
|
|
20231011,105700,364287080,10050,10050,10050,10050,0
|
|
20231011,105600,364287080,10050,10050,10050,10050,0
|
|
20231011,105500,364287080,10050,10040,10050,10040,127
|
|
20231011,105400,363011730,10050,10050,10050,10050,78
|
|
20231011,105300,362227830,10050,10050,10050,10050,32
|
|
20231011,105200,361906230,10050,10050,10050,10050,11
|
|
20231011,105100,361795680,10050,10050,10050,10050,0
|
|
20231011,105000,361795680,10050,10060,10060,10050,305
|
|
20231011,104900,358727400,10060,10060,10060,10060,0
|
|
20231011,104800,358727400,10060,10060,10060,10060,41
|
|
20231011,104700,358314940,10060,10060,10060,10060,4
|
|
20231011,104600,358274700,10060,10060,10060,10060,0
|
|
20231011,104500,358274700,10060,10060,10060,10060,0
|
|
20231011,104400,358274700,10060,10020,10070,10020,1724
|
|
20231011,104300,340967630,10020,10020,10020,10020,0
|
|
20231011,104200,340967630,10020,10020,10030,10000,641
|
|
20231011,104100,334548830,10030,10030,10030,10030,1
|
|
20231011,104000,334538800,10030,10030,10030,10030,0
|
|
20231011,103900,334538800,10030,10030,10030,10030,1
|
|
20231011,103800,334528770,10030,10030,10030,10030,0
|
|
20231011,103700,334528770,10030,10030,10030,10030,2
|
|
20231011,103600,334508710,10020,10030,10030,10020,11
|
|
20231011,103500,334398480,10030,10030,10030,10030,26
|
|
20231011,103400,334137700,10030,10030,10030,10030,313
|
|
20231011,103300,330998310,10040,10040,10040,10040,0
|
|
20231011,103200,330998310,10040,10040,10040,10040,0
|
|
20231011,103100,330998310,10040,10030,10040,10030,598
|
|
20231011,103000,324998940,10040,10040,10040,10040,0
|
|
20231011,102900,324998940,10040,10040,10040,10040,0
|
|
20231011,102800,324998940,10040,10040,10040,10040,0
|
|
20231011,102700,324998940,10040,10040,10040,10040,0
|
|
20231011,102600,324998940,10040,10040,10040,10040,0
|
|
20231011,102500,324998940,10040,10040,10040,10040,0
|
|
20231011,102400,324998940,10040,10030,10040,10030,2
|
|
20231011,102300,324978870,10040,10050,10050,10040,40
|
|
20231011,102200,324577250,10040,10040,10040,10040,101
|
|
20231011,102100,323563210,10040,10040,10040,10040,97
|
|
20231011,102000,322589330,10050,10050,10050,10050,69
|
|
20231011,101900,321895880,10050,10070,10070,10050,518
|
|
20231011,101800,316689730,10060,10050,10060,10050,168
|
|
20231011,101700,315001130,10060,10070,10070,10060,252
|
|
20231011,101600,312465990,10070,10070,10070,10070,12
|
|
20231011,101500,312345150,10070,10070,10070,10070,100
|
|
20231011,101400,311338150,10080,10080,10080,10080,0
|
|
20231011,101300,311338150,10080,10080,10080,10080,0
|
|
20231011,101200,311338150,10080,10080,10080,10080,0
|
|
20231011,101100,311338150,10080,10080,10080,10080,0
|
|
20231011,101000,311338150,10080,10080,10080,10080,10
|
|
20231011,100900,311237350,10080,10080,10080,10080,442
|
|
20231011,100800,306781990,10080,10080,10080,10080,0
|
|
20231011,100700,306781990,10080,10080,10080,10080,0
|
|
20231011,100600,306781990,10080,10080,10080,10080,11
|
|
20231011,100500,306671110,10080,10040,10080,10040,2706
|
|
20231011,100400,279502240,10040,10020,10040,10020,55
|
|
20231011,100300,278950320,10040,10040,10040,10040,313
|
|
20231011,100200,275807800,10050,10090,10090,10050,287
|
|
20231011,100100,272923410,10060,10060,10060,10060,300
|
|
20231011,100000,269905410,10110,10110,10110,10110,0
|
|
20231011,095900,269905410,10110,10110,10110,10110,0
|
|
20231011,095800,269905410,10110,10110,10110,10110,0
|
|
20231011,095700,269905410,10110,10110,10110,10110,0
|
|
20231011,095600,269905410,10110,10060,10110,10060,30
|
|
20231011,095500,269603390,10120,10110,10120,10110,5
|
|
20231011,095400,269552820,10120,10120,10120,10120,2
|
|
20231011,095300,269532580,10080,10130,10130,10080,401
|
|
20231011,095200,265488450,10090,10100,10100,10090,102
|
|
20231011,095100,264458270,10140,10100,10140,10100,1610
|
|
20231011,095000,248194780,10080,10080,10080,10080,200
|
|
20231011,094900,246178780,10100,10090,10100,10090,50
|
|
20231011,094800,245674130,10100,10040,10100,10040,2711
|
|
20231011,094700,218384770,10040,10040,10040,10040,8
|
|
20231011,094600,218304450,10040,10040,10040,10040,0
|
|
20231011,094500,218304450,10040,10040,10040,10040,10
|
|
20231011,094400,218204050,10050,10050,10060,10050,56
|
|
20231011,094300,217641150,10060,10060,10060,10060,0
|
|
20231011,094200,217641150,10060,10050,10060,10050,60
|
|
20231011,094100,217038050,10060,10060,10060,10060,10
|
|
20231011,094000,216937450,10060,10060,10060,10060,1
|
|
20231011,093900,216927390,10060,10030,10060,10030,889
|
|
20231011,093800,207999470,10040,10040,10040,10040,0
|
|
20231011,093700,207999470,10040,10040,10040,10040,0
|
|
20231011,093600,207999470,10040,10040,10040,10040,53
|
|
20231011,093500,207467350,10030,10030,10030,10030,1
|
|
20231011,093400,207457320,10040,10040,10040,10030,17
|
|
20231011,093300,207286650,10030,10000,10030,10000,1364
|
|
20231011,093200,193632220,10000,10000,10000,10000,100
|
|
20231011,093100,192632220,10000,10000,10040,10000,1310
|
|
20231011,093000,179515950,10000,9980,10000,9900,1560
|
|
20231011,092900,163971180,10000,10000,10000,10000,10
|
|
20231011,092800,163871180,9980,9980,9980,9980,200
|
|
20231011,092700,161875180,10010,9980,10010,9980,553
|
|
20231011,092600,156354650,10010,10000,10010,9980,555
|
|
20231011,092500,150814110,10010,9990,10010,9990,245
|
|
20231011,092400,148366360,10030,10030,10030,10030,0
|
|
20231011,092300,148366360,10030,10030,10030,10030,0
|
|
20231011,092200,148366360,10030,10010,10030,10000,212
|
|
20231011,092100,146245960,10030,10030,10030,10030,10
|
|
20231011,092000,146145660,10000,10000,10030,10000,351
|
|
20231011,091900,142635360,10050,10050,10050,10050,0
|
|
20231011,091800,142635360,10050,10020,10050,10020,1210
|
|
20231011,091700,130494220,10020,10000,10020,10000,30
|
|
20231011,091600,130194020,10030,10000,10030,10000,156
|
|
20231011,091500,128631020,10000,10030,10030,10000,166
|
|
20231011,091400,126970660,10000,10000,10000,10000,2337
|
|
20231011,091300,103600660,10040,10010,10040,10010,5
|
|
20231011,091200,103550520,10000,10030,10040,9990,15
|
|
20231011,091100,103400470,10040,10050,10050,10040,7
|
|
20231011,091000,103330130,10050,10050,10050,10050,10
|
|
20231011,090900,103229630,10050,10000,10050,9970,728
|
|
20231011,090800,95967590,10050,10040,10050,10040,50
|
|
20231011,090700,95465550,10040,9990,10040,9980,2219
|
|
20231011,090600,73297750,10030,10030,10040,10030,228
|
|
20231011,090500,71008980,10030,9990,10030,9990,25
|
|
20231011,090400,70758550,10020,9980,10020,9980,1284
|
|
20231011,090300,57932980,9980,9910,9980,9910,3894
|
|
20231011,090200,19310810,9910,9920,9950,9910,280
|
|
20231011,090100,16534360,9900,9900,9900,9900,0
|
|
20231011,090000,16534360,9900,9840,9900,9840,1633
|