622 lines
32 KiB
CSV
622 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,191900,320003080,10100,10100,10100,10100,782
|
|
20231017,191800,320003080,10100,10100,10100,10100,0
|
|
20231017,191700,320003080,10100,10100,10100,10100,0
|
|
20231017,191600,320003080,10100,10100,10100,10100,0
|
|
20231017,191500,320003080,10100,10100,10100,10100,0
|
|
20231017,191400,320003080,10100,10100,10100,10100,0
|
|
20231017,191300,320003080,10100,10100,10100,10100,0
|
|
20231017,191200,320003080,10100,10100,10100,10100,0
|
|
20231017,191100,320003080,10100,10100,10100,10100,0
|
|
20231017,191000,320003080,10100,10100,10100,10100,0
|
|
20231017,190900,320003080,10100,10100,10100,10100,0
|
|
20231017,190800,320003080,10100,10100,10100,10100,0
|
|
20231017,190700,320003080,10100,10100,10100,10100,0
|
|
20231017,190600,320003080,10100,10100,10100,10100,0
|
|
20231017,190500,320003080,10100,10100,10100,10100,0
|
|
20231017,190400,320003080,10100,10100,10100,10100,0
|
|
20231017,190300,320003080,10100,10100,10100,10100,0
|
|
20231017,190200,320003080,10100,10100,10100,10100,0
|
|
20231017,190100,320003080,10100,10100,10100,10100,0
|
|
20231017,190000,320003080,10100,10100,10100,10100,0
|
|
20231017,185900,320003080,10100,10100,10100,10100,0
|
|
20231017,185800,320003080,10100,10100,10100,10100,0
|
|
20231017,185700,320003080,10100,10100,10100,10100,0
|
|
20231017,185600,320003080,10100,10100,10100,10100,0
|
|
20231017,185500,320003080,10100,10100,10100,10100,0
|
|
20231017,185400,320003080,10100,10100,10100,10100,0
|
|
20231017,185300,320003080,10100,10100,10100,10100,0
|
|
20231017,185200,320003080,10100,10100,10100,10100,0
|
|
20231017,185100,320003080,10100,10100,10100,10100,0
|
|
20231017,185000,320003080,10100,10100,10100,10100,0
|
|
20231017,184900,320003080,10100,10100,10100,10100,782
|
|
20231017,184800,320003080,10100,10100,10100,10100,0
|
|
20231017,184700,320003080,10100,10100,10100,10100,0
|
|
20231017,184600,320003080,10100,10100,10100,10100,0
|
|
20231017,184500,320003080,10100,10100,10100,10100,0
|
|
20231017,184400,320003080,10100,10100,10100,10100,0
|
|
20231017,184300,320003080,10100,10100,10100,10100,0
|
|
20231017,184200,320003080,10100,10100,10100,10100,0
|
|
20231017,184100,320003080,10100,10100,10100,10100,0
|
|
20231017,184000,320003080,10100,10100,10100,10100,0
|
|
20231017,183900,320003080,10100,10100,10100,10100,0
|
|
20231017,183800,320003080,10100,10100,10100,10100,0
|
|
20231017,183700,320003080,10100,10100,10100,10100,0
|
|
20231017,183600,320003080,10100,10100,10100,10100,0
|
|
20231017,183500,320003080,10100,10100,10100,10100,0
|
|
20231017,183400,320003080,10100,10100,10100,10100,0
|
|
20231017,183300,320003080,10100,10100,10100,10100,0
|
|
20231017,183200,320003080,10100,10100,10100,10100,0
|
|
20231017,183100,320003080,10100,10100,10100,10100,0
|
|
20231017,183000,320003080,10100,10100,10100,10100,0
|
|
20231017,182900,320003080,10100,10100,10100,10100,0
|
|
20231017,182800,320003080,10100,10100,10100,10100,0
|
|
20231017,182700,320003080,10100,10100,10100,10100,0
|
|
20231017,182600,320003080,10100,10100,10100,10100,0
|
|
20231017,182500,320003080,10100,10100,10100,10100,0
|
|
20231017,182400,320003080,10100,10100,10100,10100,0
|
|
20231017,182300,320003080,10100,10100,10100,10100,0
|
|
20231017,182200,320003080,10100,10100,10100,10100,0
|
|
20231017,182100,320003080,10100,10100,10100,10100,0
|
|
20231017,182000,320003080,10100,10100,10100,10100,0
|
|
20231017,181900,320003080,10100,10100,10100,10100,782
|
|
20231017,181800,320003080,10100,10100,10100,10100,0
|
|
20231017,181700,320003080,10100,10100,10100,10100,0
|
|
20231017,181600,320003080,10100,10100,10100,10100,0
|
|
20231017,181500,320003080,10100,10100,10100,10100,0
|
|
20231017,181400,320003080,10100,10100,10100,10100,0
|
|
20231017,181300,320003080,10100,10100,10100,10100,0
|
|
20231017,181200,320003080,10100,10100,10100,10100,0
|
|
20231017,181100,320003080,10100,10100,10100,10100,0
|
|
20231017,181000,320003080,10100,10100,10100,10100,0
|
|
20231017,180900,320003080,10100,10100,10100,10100,0
|
|
20231017,180800,320003080,10100,10100,10100,10100,0
|
|
20231017,180700,320003080,10100,10100,10100,10100,0
|
|
20231017,180600,320003080,10100,10100,10100,10100,0
|
|
20231017,180500,320003080,10100,10100,10100,10100,0
|
|
20231017,180400,320003080,10100,10100,10100,10100,0
|
|
20231017,180300,320003080,10100,10100,10100,10100,0
|
|
20231017,180200,320003080,10100,10100,10100,10100,0
|
|
20231017,180100,320003080,10100,10100,10100,10100,0
|
|
20231017,180000,320003080,10100,10100,10100,10100,0
|
|
20231017,175900,320003080,10100,10100,10100,10100,0
|
|
20231017,175800,320003080,10100,10100,10100,10100,0
|
|
20231017,175700,320003080,10100,10100,10100,10100,0
|
|
20231017,175600,320003080,10100,10100,10100,10100,0
|
|
20231017,175500,320003080,10100,10100,10100,10100,0
|
|
20231017,175400,320003080,10100,10100,10100,10100,0
|
|
20231017,175300,320003080,10100,10100,10100,10100,0
|
|
20231017,175200,320003080,10100,10100,10100,10100,0
|
|
20231017,175100,320003080,10100,10100,10100,10100,0
|
|
20231017,175000,320003080,10100,10100,10100,10100,0
|
|
20231017,174900,320003080,10100,10100,10100,10100,782
|
|
20231017,174800,320003080,10100,10100,10100,10100,0
|
|
20231017,174700,320003080,10100,10100,10100,10100,0
|
|
20231017,174600,320003080,10100,10100,10100,10100,0
|
|
20231017,174500,320003080,10100,10100,10100,10100,0
|
|
20231017,174400,320003080,10100,10100,10100,10100,0
|
|
20231017,174300,320003080,10100,10100,10100,10100,0
|
|
20231017,174200,320003080,10100,10100,10100,10100,0
|
|
20231017,174100,320003080,10100,10100,10100,10100,0
|
|
20231017,174000,320003080,10100,10100,10100,10100,0
|
|
20231017,173900,320003080,10100,10100,10100,10100,0
|
|
20231017,173800,320003080,10100,10100,10100,10100,0
|
|
20231017,173700,320003080,10100,10100,10100,10100,0
|
|
20231017,173600,320003080,10100,10100,10100,10100,0
|
|
20231017,173500,320003080,10100,10100,10100,10100,0
|
|
20231017,173400,320003080,10100,10100,10100,10100,0
|
|
20231017,173300,320003080,10100,10100,10100,10100,0
|
|
20231017,173200,320003080,10100,10100,10100,10100,0
|
|
20231017,173100,320003080,10100,10100,10100,10100,0
|
|
20231017,173000,320003080,10100,10100,10100,10100,0
|
|
20231017,172900,320003080,10100,10100,10100,10100,0
|
|
20231017,172800,320003080,10100,10100,10100,10100,0
|
|
20231017,172700,320003080,10100,10100,10100,10100,0
|
|
20231017,172600,320003080,10100,10100,10100,10100,0
|
|
20231017,172500,320003080,10100,10100,10100,10100,0
|
|
20231017,172400,320003080,10100,10100,10100,10100,0
|
|
20231017,172300,320003080,10100,10100,10100,10100,0
|
|
20231017,172200,320003080,10100,10100,10100,10100,0
|
|
20231017,172100,320003080,10100,10100,10100,10100,0
|
|
20231017,172000,320003080,10100,10100,10100,10100,0
|
|
20231017,171900,320003080,10100,10100,10100,10100,782
|
|
20231017,171800,320003080,10100,10100,10100,10100,0
|
|
20231017,171700,320003080,10100,10100,10100,10100,0
|
|
20231017,171600,320003080,10100,10100,10100,10100,0
|
|
20231017,171500,320003080,10100,10100,10100,10100,0
|
|
20231017,171400,320003080,10100,10100,10100,10100,0
|
|
20231017,171300,320003080,10100,10100,10100,10100,0
|
|
20231017,171200,320003080,10100,10100,10100,10100,0
|
|
20231017,171100,320003080,10100,10100,10100,10100,0
|
|
20231017,171000,320003080,10100,10100,10100,10100,0
|
|
20231017,170900,320003080,10100,10100,10100,10100,0
|
|
20231017,170800,320003080,10100,10100,10100,10100,0
|
|
20231017,170700,320003080,10100,10100,10100,10100,0
|
|
20231017,170600,320003080,10100,10100,10100,10100,0
|
|
20231017,170500,320003080,10100,10100,10100,10100,0
|
|
20231017,170400,320003080,10100,10100,10100,10100,0
|
|
20231017,170300,320003080,10100,10100,10100,10100,0
|
|
20231017,170200,320003080,10100,10100,10100,10100,0
|
|
20231017,170100,320003080,10100,10100,10100,10100,0
|
|
20231017,170000,320003080,10100,10100,10100,10100,0
|
|
20231017,165900,320003080,10100,10100,10100,10100,0
|
|
20231017,165800,320003080,10100,10100,10100,10100,0
|
|
20231017,165700,320003080,10100,10100,10100,10100,0
|
|
20231017,165600,320003080,10100,10100,10100,10100,0
|
|
20231017,165500,320003080,10100,10100,10100,10100,0
|
|
20231017,165400,320003080,10100,10100,10100,10100,0
|
|
20231017,165300,320003080,10100,10100,10100,10100,0
|
|
20231017,165200,320003080,10100,10100,10100,10100,0
|
|
20231017,165100,320003080,10100,10100,10100,10100,0
|
|
20231017,165000,320003080,10100,10100,10100,10100,0
|
|
20231017,164900,320003080,10100,10100,10100,10100,782
|
|
20231017,164800,320003080,10100,10100,10100,10100,0
|
|
20231017,164700,320003080,10100,10100,10100,10100,0
|
|
20231017,164600,320003080,10100,10100,10100,10100,0
|
|
20231017,164500,320003080,10100,10100,10100,10100,0
|
|
20231017,164400,320003080,10100,10100,10100,10100,0
|
|
20231017,164300,320003080,10100,10100,10100,10100,0
|
|
20231017,164200,320003080,10100,10100,10100,10100,0
|
|
20231017,164100,320003080,10100,10100,10100,10100,0
|
|
20231017,164000,320003080,10100,10100,10100,10100,0
|
|
20231017,163900,320003080,10100,10100,10100,10100,0
|
|
20231017,163800,320003080,10100,10100,10100,10100,0
|
|
20231017,163700,320003080,10100,10100,10100,10100,0
|
|
20231017,163600,320003080,10100,10100,10100,10100,0
|
|
20231017,163500,320003080,10100,10100,10100,10100,0
|
|
20231017,163400,320003080,10100,10100,10100,10100,0
|
|
20231017,163300,320003080,10100,10100,10100,10100,0
|
|
20231017,163200,320003080,10100,10100,10100,10100,0
|
|
20231017,163100,320003080,10100,10100,10100,10100,0
|
|
20231017,163000,320003080,10100,10100,10100,10100,0
|
|
20231017,162900,320003080,10100,10100,10100,10100,0
|
|
20231017,162800,320003080,10100,10100,10100,10100,0
|
|
20231017,162700,320003080,10100,10100,10100,10100,0
|
|
20231017,162600,320003080,10100,10100,10100,10100,0
|
|
20231017,162500,320003080,10100,10100,10100,10100,0
|
|
20231017,162400,320003080,10100,10100,10100,10100,0
|
|
20231017,162300,320003080,10100,10100,10100,10100,0
|
|
20231017,162200,320003080,10100,10100,10100,10100,0
|
|
20231017,162100,320003080,10100,10100,10100,10100,0
|
|
20231017,162000,320003080,10100,10100,10100,10100,0
|
|
20231017,161900,320003080,10100,10100,10100,10100,782
|
|
20231017,161800,320003080,10100,10100,10100,10100,0
|
|
20231017,161700,320003080,10100,10100,10100,10100,0
|
|
20231017,161600,320003080,10100,10100,10100,10100,0
|
|
20231017,161500,320003080,10100,10100,10100,10100,0
|
|
20231017,161400,320003080,10100,10100,10100,10100,0
|
|
20231017,161300,320003080,10100,10100,10100,10100,0
|
|
20231017,161200,320003080,10100,10100,10100,10100,0
|
|
20231017,161100,320003080,10100,10100,10100,10100,0
|
|
20231017,161000,320003080,10100,10100,10100,10100,0
|
|
20231017,160900,320003080,10100,10100,10100,10100,0
|
|
20231017,160800,320003080,10100,10100,10100,10100,0
|
|
20231017,160700,320003080,10100,10100,10100,10100,0
|
|
20231017,160600,320003080,10100,10100,10100,10100,0
|
|
20231017,160500,320003080,10100,10100,10100,10100,0
|
|
20231017,160400,320003080,10100,10100,10100,10100,0
|
|
20231017,160300,320003080,10100,10100,10100,10100,0
|
|
20231017,160200,320003080,10100,10100,10100,10100,0
|
|
20231017,160100,320003080,10100,10100,10100,10100,0
|
|
20231017,160000,320003080,10100,10100,10100,10100,0
|
|
20231017,155900,320003080,10100,10100,10100,10100,0
|
|
20231017,155800,320003080,10100,10100,10100,10100,0
|
|
20231017,155700,320003080,10100,10100,10100,10100,0
|
|
20231017,155600,320003080,10100,10100,10100,10100,0
|
|
20231017,155500,320003080,10100,10100,10100,10100,0
|
|
20231017,155400,320003080,10100,10100,10100,10100,0
|
|
20231017,155300,320003080,10100,10100,10100,10100,0
|
|
20231017,155200,320003080,10100,10100,10100,10100,0
|
|
20231017,155100,320003080,10100,10100,10100,10100,0
|
|
20231017,155000,320003080,10100,10100,10100,10100,0
|
|
20231017,154900,320003080,10100,10100,10100,10100,782
|
|
20231017,154800,320003080,10100,10100,10100,10100,0
|
|
20231017,154700,320003080,10100,10100,10100,10100,0
|
|
20231017,154600,320003080,10100,10100,10100,10100,0
|
|
20231017,154500,320003080,10100,10100,10100,10100,0
|
|
20231017,154400,320003080,10100,10100,10100,10100,0
|
|
20231017,154300,320003080,10100,10100,10100,10100,0
|
|
20231017,154200,320003080,10100,10100,10100,10100,0
|
|
20231017,154100,320003080,10100,10100,10100,10100,0
|
|
20231017,154000,320003080,10100,10100,10100,10100,0
|
|
20231017,153900,320003080,10100,10100,10100,10100,0
|
|
20231017,153800,320003080,10100,10100,10100,10100,0
|
|
20231017,153700,320003080,10100,10100,10100,10100,0
|
|
20231017,153600,320003080,10100,10100,10100,10100,0
|
|
20231017,153500,320003080,10100,10100,10100,10100,0
|
|
20231017,153400,320003080,10100,10100,10100,10100,0
|
|
20231017,153300,320003080,10100,10100,10100,10100,0
|
|
20231017,153200,320003080,10100,10100,10100,10100,0
|
|
20231017,153100,320003080,10100,10100,10100,10100,0
|
|
20231017,153000,320003080,10100,10100,10100,10100,782
|
|
20231017,152900,312104880,10110,10110,10110,10110,0
|
|
20231017,152800,312104880,10110,10110,10110,10110,0
|
|
20231017,152700,312104880,10110,10110,10110,10110,0
|
|
20231017,152600,312104880,10110,10110,10110,10110,0
|
|
20231017,152500,312104880,10110,10110,10110,10110,0
|
|
20231017,152400,312104880,10110,10110,10110,10110,0
|
|
20231017,152300,312104880,10110,10110,10110,10110,0
|
|
20231017,152200,312104880,10110,10110,10110,10110,0
|
|
20231017,152100,312104880,10110,10110,10110,10110,0
|
|
20231017,152000,312104880,10110,10110,10110,10110,0
|
|
20231017,151900,312104880,10110,10100,10110,10100,131
|
|
20231017,151800,310781650,10100,10100,10100,10080,49
|
|
20231017,151700,310286930,10100,10100,10100,10100,50
|
|
20231017,151600,309781930,10100,10090,10100,10070,89
|
|
20231017,151500,308884020,10100,10100,10100,10100,20
|
|
20231017,151400,308682020,10110,10110,10110,10110,10
|
|
20231017,151300,308580920,10110,10090,10110,10090,952
|
|
20231017,151200,298968780,10090,10090,10090,10090,5
|
|
20231017,151100,298918330,10090,10080,10090,10070,25
|
|
20231017,151000,298666360,10090,10090,10090,10090,1
|
|
20231017,150900,298656270,10090,10090,10090,10090,0
|
|
20231017,150800,298656270,10090,10090,10090,10090,4
|
|
20231017,150700,298615910,10090,10090,10090,10090,0
|
|
20231017,150600,298615910,10090,10090,10090,10090,5
|
|
20231017,150500,298565460,10080,10080,10080,10080,12
|
|
20231017,150400,298444500,10090,10090,10090,10090,0
|
|
20231017,150300,298444500,10090,10090,10090,10090,0
|
|
20231017,150200,298444500,10090,10090,10090,10090,0
|
|
20231017,150100,298444500,10090,10090,10090,10090,1
|
|
20231017,150000,298434410,10090,10090,10090,10090,2
|
|
20231017,145900,298414230,10090,10090,10090,10090,0
|
|
20231017,145800,298414230,10090,10080,10090,10040,1861
|
|
20231017,145700,279717950,10100,10080,10100,10080,35
|
|
20231017,145600,279364890,10090,10080,10090,10080,16
|
|
20231017,145500,279203550,10080,10080,10080,10080,0
|
|
20231017,145400,279203550,10080,10080,10080,10080,90
|
|
20231017,145300,278296350,10120,10120,10120,10120,0
|
|
20231017,145200,278296350,10120,10120,10120,10120,0
|
|
20231017,145100,278296350,10120,10120,10120,10120,0
|
|
20231017,145000,278296350,10120,10120,10120,10120,0
|
|
20231017,144900,278296350,10120,10120,10120,10120,0
|
|
20231017,144800,278296350,10120,10120,10120,10120,2
|
|
20231017,144700,278276110,10120,10120,10120,10120,5
|
|
20231017,144600,278225510,10080,10080,10080,10080,0
|
|
20231017,144500,278225510,10080,10110,10110,10080,215
|
|
20231017,144400,276056060,10120,10120,10120,10120,0
|
|
20231017,144300,276056060,10120,10110,10120,10110,21
|
|
20231017,144200,275843700,10090,10090,10090,10090,2
|
|
20231017,144100,275823520,10110,10110,10110,10110,0
|
|
20231017,144000,275823520,10110,10110,10110,10110,0
|
|
20231017,143900,275823520,10110,10080,10110,10080,12
|
|
20231017,143800,275702270,10120,10120,10120,10120,0
|
|
20231017,143700,275702270,10120,10120,10120,10120,10
|
|
20231017,143600,275601070,10120,10110,10120,10110,98
|
|
20231017,143500,274609740,10120,10090,10120,10090,287
|
|
20231017,143400,271713700,10090,10090,10090,10090,10
|
|
20231017,143300,271612800,10090,10090,10090,10090,10
|
|
20231017,143200,271511900,10090,10090,10090,10090,0
|
|
20231017,143100,271511900,10090,10100,10100,10090,220
|
|
20231017,143000,269289910,10100,10100,10100,10070,104
|
|
20231017,142900,268242510,10070,10080,10080,10070,400
|
|
20231017,142800,264214230,10100,10100,10100,10100,0
|
|
20231017,142700,264214230,10100,10100,10100,10100,10
|
|
20231017,142600,264113230,10080,10080,10080,10080,1
|
|
20231017,142500,264103150,10100,10100,10100,10100,10
|
|
20231017,142400,264002150,10100,10100,10100,10100,0
|
|
20231017,142300,264002150,10100,10100,10100,10100,0
|
|
20231017,142200,264002150,10100,10100,10100,10100,0
|
|
20231017,142100,264002150,10100,10100,10100,10100,0
|
|
20231017,142000,264002150,10100,10100,10100,10100,0
|
|
20231017,141900,264002150,10100,10100,10100,10100,0
|
|
20231017,141800,264002150,10100,10100,10100,10100,10
|
|
20231017,141700,263901150,10080,10100,10100,10080,1617
|
|
20231017,141600,247599490,10080,10080,10080,10080,1498
|
|
20231017,141500,232499650,10100,10100,10100,10100,0
|
|
20231017,141400,232499650,10100,10100,10100,10100,2
|
|
20231017,141300,232479450,10080,10080,10080,10080,0
|
|
20231017,141200,232479450,10080,10080,10080,10080,0
|
|
20231017,141100,232479450,10080,10080,10080,10080,51
|
|
20231017,141000,231965370,10120,10120,10120,10120,0
|
|
20231017,140900,231965370,10120,10120,10120,10120,0
|
|
20231017,140800,231965370,10120,10120,10120,10120,0
|
|
20231017,140700,231965370,10120,10120,10120,10120,0
|
|
20231017,140600,231965370,10120,10110,10120,10110,2
|
|
20231017,140500,231945140,10130,10130,10130,10130,0
|
|
20231017,140400,231945140,10130,10130,10130,10130,0
|
|
20231017,140300,231945140,10130,10130,10130,10130,0
|
|
20231017,140200,231945140,10130,10100,10130,10100,53
|
|
20231017,140100,231409540,10100,10100,10100,10060,642
|
|
20231017,140000,224941200,10090,10090,10090,10090,199
|
|
20231017,135900,222933290,10130,10080,10130,10070,497
|
|
20231017,135800,217919920,10080,10100,10100,10080,619
|
|
20231017,135700,211668160,10090,10090,10090,10090,9
|
|
20231017,135600,211577350,10090,10090,10090,10090,2
|
|
20231017,135500,211557170,10090,10100,10100,10090,32
|
|
20231017,135400,211233990,10100,10100,10100,10100,30
|
|
20231017,135300,210930990,10100,10100,10100,10100,0
|
|
20231017,135200,210930990,10100,10100,10100,10100,0
|
|
20231017,135100,210930990,10100,10100,10100,10100,0
|
|
20231017,135000,210930990,10100,10100,10100,10100,0
|
|
20231017,134900,210930990,10100,10100,10100,10100,0
|
|
20231017,134800,210930990,10100,10100,10100,10100,232
|
|
20231017,134700,208587790,10100,10100,10100,10100,1
|
|
20231017,134600,208577690,10080,10080,10080,10080,20
|
|
20231017,134500,208376090,10100,10100,10100,10100,0
|
|
20231017,134400,208376090,10100,10100,10100,10100,0
|
|
20231017,134300,208376090,10100,10100,10100,10100,1
|
|
20231017,134200,208365990,10080,10080,10080,10080,0
|
|
20231017,134100,208365990,10080,10080,10080,10080,980
|
|
20231017,134000,198487590,10080,10080,10080,10080,0
|
|
20231017,133900,198487590,10080,10080,10080,10080,3
|
|
20231017,133800,198457350,10080,10090,10090,10080,272
|
|
20231017,133700,195715490,10100,10100,10100,10100,0
|
|
20231017,133600,195715490,10100,10110,10110,10100,7
|
|
20231017,133500,195644770,10120,10120,10120,10120,0
|
|
20231017,133400,195644770,10120,10120,10120,10120,1
|
|
20231017,133300,195634650,10130,10130,10130,10130,0
|
|
20231017,133200,195634650,10130,10130,10130,10130,0
|
|
20231017,133100,195634650,10130,10130,10130,10130,119
|
|
20231017,133000,194429180,10130,10130,10130,10130,0
|
|
20231017,132900,194429180,10130,10130,10130,10130,0
|
|
20231017,132800,194429180,10130,10130,10130,10130,0
|
|
20231017,132700,194429180,10130,10130,10130,10130,0
|
|
20231017,132600,194429180,10130,10130,10130,10130,10
|
|
20231017,132500,194327880,10130,10130,10130,10130,0
|
|
20231017,132400,194327880,10130,10120,10130,10120,508
|
|
20231017,132300,189181940,10130,10120,10130,10120,72
|
|
20231017,132200,188453240,10110,10110,10110,10110,0
|
|
20231017,132100,188453240,10110,10110,10110,10110,0
|
|
20231017,132000,188453240,10110,10110,10110,10110,0
|
|
20231017,131900,188453240,10110,10110,10110,10110,0
|
|
20231017,131800,188453240,10110,10110,10110,10110,5
|
|
20231017,131700,188402690,10120,10120,10120,10120,0
|
|
20231017,131600,188402690,10120,10120,10120,10120,9
|
|
20231017,131500,188311610,10120,10110,10120,10080,102
|
|
20231017,131400,187282620,10120,10120,10120,10120,0
|
|
20231017,131300,187282620,10120,10120,10120,10120,0
|
|
20231017,131200,187282620,10120,10120,10120,10120,0
|
|
20231017,131100,187282620,10120,10120,10120,10120,0
|
|
20231017,131000,187282620,10120,10120,10120,10120,0
|
|
20231017,130900,187282620,10120,10120,10120,10120,0
|
|
20231017,130800,187282620,10120,10120,10120,10120,0
|
|
20231017,130700,187282620,10120,10120,10120,10120,0
|
|
20231017,130600,187282620,10120,10120,10120,10120,0
|
|
20231017,130500,187282620,10120,10120,10120,10120,1
|
|
20231017,130400,187272500,10130,10130,10130,10130,1
|
|
20231017,130300,187262370,10100,10100,10100,10100,0
|
|
20231017,130200,187262370,10100,10100,10100,10100,20
|
|
20231017,130100,187060370,10130,10130,10130,10130,0
|
|
20231017,130000,187060370,10130,10130,10130,10130,0
|
|
20231017,125900,187060370,10130,10130,10130,10130,0
|
|
20231017,125800,187060370,10130,10130,10130,10130,0
|
|
20231017,125700,187060370,10130,10130,10130,10130,0
|
|
20231017,125600,187060370,10130,10130,10130,10130,0
|
|
20231017,125500,187060370,10130,10100,10130,10100,56
|
|
20231017,125400,186494620,10100,10100,10100,10100,0
|
|
20231017,125300,186494620,10100,10100,10100,10100,0
|
|
20231017,125200,186494620,10100,10100,10100,10100,0
|
|
20231017,125100,186494620,10100,10100,10100,10100,0
|
|
20231017,125000,186494620,10100,10100,10100,10100,16
|
|
20231017,124900,186333020,10140,10140,10140,10140,0
|
|
20231017,124800,186333020,10140,10140,10140,10140,0
|
|
20231017,124700,186333020,10140,10140,10140,10140,0
|
|
20231017,124600,186333020,10140,10130,10140,10130,20
|
|
20231017,124500,186130360,10130,10130,10130,10130,109
|
|
20231017,124400,185026190,10130,10120,10130,10120,90
|
|
20231017,124300,184114930,10120,10120,10120,10110,47
|
|
20231017,124200,183639360,10120,10120,10120,10120,15
|
|
20231017,124100,183487560,10120,10100,10120,10100,692
|
|
20231017,124000,176498010,10100,10100,10100,10100,233
|
|
20231017,123900,174144710,10100,10090,10100,10090,1359
|
|
20231017,123800,160428040,10090,10090,10090,10090,224
|
|
20231017,123700,158167880,10090,10090,10090,10090,100
|
|
20231017,123600,157158880,10090,10090,10090,10090,0
|
|
20231017,123500,157158880,10090,10090,10090,10090,0
|
|
20231017,123400,157158880,10090,10090,10090,10090,0
|
|
20231017,123300,157158880,10090,10090,10090,10090,0
|
|
20231017,123200,157158880,10090,10090,10090,10090,0
|
|
20231017,123100,157158880,10090,10090,10090,10090,60
|
|
20231017,123000,156553480,10090,10090,10090,10090,75
|
|
20231017,122900,155796730,10090,10090,10090,10090,29
|
|
20231017,122800,155504120,10080,10080,10080,10080,0
|
|
20231017,122700,155504120,10080,10080,10080,10080,29
|
|
20231017,122600,155211800,10080,10080,10080,10080,239
|
|
20231017,122500,152802680,10080,10080,10080,10080,1
|
|
20231017,122400,152792600,10080,10080,10080,10080,50
|
|
20231017,122300,152288600,10080,10080,10080,10080,0
|
|
20231017,122200,152288600,10080,10080,10080,10080,0
|
|
20231017,122100,152288600,10080,10080,10080,10080,0
|
|
20231017,122000,152288600,10080,10080,10080,10080,0
|
|
20231017,121900,152288600,10080,10080,10080,10080,3
|
|
20231017,121800,152258360,10080,10080,10080,10080,0
|
|
20231017,121700,152258360,10080,10050,10080,10050,702
|
|
20231017,121600,145201910,10020,10020,10020,10020,0
|
|
20231017,121500,145201910,10020,10020,10020,10020,0
|
|
20231017,121400,145201910,10020,10020,10020,10020,249
|
|
20231017,121300,142706930,10030,10030,10030,10030,0
|
|
20231017,121200,142706930,10030,10030,10030,10030,325
|
|
20231017,121100,139447180,10030,10030,10030,10030,0
|
|
20231017,121000,139447180,10030,10030,10030,10030,28
|
|
20231017,120900,139166340,10040,10040,10040,10040,20
|
|
20231017,120800,138965540,10050,10050,10050,10050,2
|
|
20231017,120700,138945440,10050,10050,10050,10050,10
|
|
20231017,120600,138844940,10060,10060,10060,10060,5
|
|
20231017,120500,138794640,10070,10070,10070,10070,0
|
|
20231017,120400,138794640,10070,10070,10070,10070,0
|
|
20231017,120300,138794640,10070,10070,10070,10070,0
|
|
20231017,120200,138794640,10070,10070,10070,10070,0
|
|
20231017,120100,138794640,10070,10070,10070,10070,0
|
|
20231017,120000,138794640,10070,10070,10070,10070,0
|
|
20231017,115900,138794640,10070,10060,10070,10060,5
|
|
20231017,115800,138744330,10060,10070,10070,10060,2
|
|
20231017,115700,138724200,10070,10070,10070,10070,30
|
|
20231017,115600,138422100,10070,10070,10070,10070,0
|
|
20231017,115500,138422100,10070,10070,10070,10070,1
|
|
20231017,115400,138412030,10080,10080,10080,10080,20
|
|
20231017,115300,138210430,10090,10090,10090,10090,0
|
|
20231017,115200,138210430,10090,10090,10090,10090,1
|
|
20231017,115100,138200340,10090,10070,10090,10070,16
|
|
20231017,115000,138038920,10090,10090,10090,10070,23
|
|
20231017,114900,137806910,10090,10090,10090,10090,0
|
|
20231017,114800,137806910,10090,10090,10090,10090,0
|
|
20231017,114700,137806910,10090,10090,10090,10090,0
|
|
20231017,114600,137806910,10090,10090,10090,10090,0
|
|
20231017,114500,137806910,10090,10090,10090,10090,0
|
|
20231017,114400,137806910,10090,10090,10090,10090,0
|
|
20231017,114300,137806910,10090,10090,10090,10090,0
|
|
20231017,114200,137806910,10090,10090,10090,10090,20
|
|
20231017,114100,137605110,10090,10080,10090,10080,90
|
|
20231017,114000,136697900,10070,10070,10070,10070,168
|
|
20231017,113900,135006140,10080,10080,10080,10080,0
|
|
20231017,113800,135006140,10080,10060,10080,10060,1307
|
|
20231017,113700,121857640,10080,10070,10080,10070,50
|
|
20231017,113600,121354050,10070,10070,10070,10070,465
|
|
20231017,113500,116671500,10060,10060,10060,10060,97
|
|
20231017,113400,115695680,10060,10060,10060,10060,20
|
|
20231017,113300,115494480,10070,10070,10070,10070,0
|
|
20231017,113200,115494480,10070,10070,10070,10070,0
|
|
20231017,113100,115494480,10070,10060,10070,10060,502
|
|
20231017,113000,110444340,10060,10050,10060,10050,20
|
|
20231017,112900,110243320,10050,10050,10050,10050,62
|
|
20231017,112800,109620220,10060,10060,10060,10060,0
|
|
20231017,112700,109620220,10060,10060,10060,10060,59
|
|
20231017,112600,109026680,10070,10070,10070,10070,0
|
|
20231017,112500,109026680,10070,10070,10070,10070,0
|
|
20231017,112400,109026680,10070,10070,10070,10070,0
|
|
20231017,112300,109026680,10070,10070,10070,10070,2
|
|
20231017,112200,109006540,10060,10060,10070,10060,122
|
|
20231017,112100,107779200,10060,10060,10060,10060,97
|
|
20231017,112000,106803380,10070,10070,10070,10070,0
|
|
20231017,111900,106803380,10070,10070,10070,10070,0
|
|
20231017,111800,106803380,10070,10070,10070,10070,0
|
|
20231017,111700,106803380,10070,10060,10070,10060,104
|
|
20231017,111600,105757120,10070,10070,10070,10070,2
|
|
20231017,111500,105736980,10060,10060,10060,10060,100
|
|
20231017,111400,104730980,10060,10060,10060,10060,59
|
|
20231017,111300,104137440,10070,10070,10070,10070,0
|
|
20231017,111200,104137440,10070,10070,10070,10070,0
|
|
20231017,111100,104137440,10070,10070,10070,10070,0
|
|
20231017,111000,104137440,10070,10070,10070,10070,20
|
|
20231017,110900,103936040,10070,10070,10070,10070,0
|
|
20231017,110800,103936040,10070,10050,10070,10050,122
|
|
20231017,110700,102709900,10070,10070,10070,10070,100
|
|
20231017,110600,101702900,10070,10060,10070,10020,1022
|
|
20231017,110500,91455410,10050,10050,10050,10050,32
|
|
20231017,110400,91133810,10070,10070,10070,10070,0
|
|
20231017,110300,91133810,10070,10070,10070,10070,20
|
|
20231017,110200,90932410,10070,10060,10070,10060,20
|
|
20231017,110100,90731140,10060,10060,10060,10060,16
|
|
20231017,110000,90570180,10070,10070,10070,10070,0
|
|
20231017,105900,90570180,10070,10070,10070,10070,0
|
|
20231017,105800,90570180,10070,10070,10070,10070,0
|
|
20231017,105700,90570180,10070,10070,10070,10070,0
|
|
20231017,105600,90570180,10070,10070,10070,10070,238
|
|
20231017,105500,88173520,10070,10040,10070,10040,12
|
|
20231017,105400,88052710,10030,10050,10050,10030,10
|
|
20231017,105300,87952340,10030,10030,10030,10030,0
|
|
20231017,105200,87952340,10030,10030,10030,10030,0
|
|
20231017,105100,87952340,10030,10040,10040,10030,120
|
|
20231017,105000,86747630,10050,10050,10050,10050,0
|
|
20231017,104900,86747630,10050,10050,10050,10050,0
|
|
20231017,104800,86747630,10050,10050,10050,10050,0
|
|
20231017,104700,86747630,10050,10050,10050,10050,0
|
|
20231017,104600,86747630,10050,10050,10050,10050,0
|
|
20231017,104500,86747630,10050,10050,10050,10050,0
|
|
20231017,104400,86747630,10050,10050,10050,10050,19
|
|
20231017,104300,86556680,10070,10070,10070,10070,0
|
|
20231017,104200,86556680,10070,10070,10070,10070,0
|
|
20231017,104100,86556680,10070,10070,10070,10070,0
|
|
20231017,104000,86556680,10070,10070,10070,10070,0
|
|
20231017,103900,86556680,10070,10070,10070,10070,0
|
|
20231017,103800,86556680,10070,10070,10070,10070,0
|
|
20231017,103700,86556680,10070,10070,10070,10070,0
|
|
20231017,103600,86556680,10070,10070,10070,10070,0
|
|
20231017,103500,86556680,10070,10070,10070,10070,0
|
|
20231017,103400,86556680,10070,10070,10070,10070,0
|
|
20231017,103300,86556680,10070,10050,10070,10050,3
|
|
20231017,103200,86526490,10070,10070,10070,10070,0
|
|
20231017,103100,86526490,10070,10070,10070,10070,0
|
|
20231017,103000,86526490,10070,10070,10070,10070,2
|
|
20231017,102900,86506350,10060,10060,10060,10060,20
|
|
20231017,102800,86305150,10070,10070,10070,10070,0
|
|
20231017,102700,86305150,10070,10060,10070,10060,101
|
|
20231017,102600,85289020,10070,10070,10070,10070,0
|
|
20231017,102500,85289020,10070,10070,10070,10070,0
|
|
20231017,102400,85289020,10070,10070,10070,10070,0
|
|
20231017,102300,85289020,10070,10070,10070,10070,10
|
|
20231017,102200,85188320,10070,10070,10070,10070,0
|
|
20231017,102100,85188320,10070,10070,10070,10070,0
|
|
20231017,102000,85188320,10070,10090,10090,10070,32
|
|
20231017,101900,84865880,10090,10090,10090,10090,0
|
|
20231017,101800,84865880,10090,10090,10090,10090,0
|
|
20231017,101700,84865880,10090,10090,10090,10090,0
|
|
20231017,101600,84865880,10090,10090,10090,10090,1
|
|
20231017,101500,84855790,10090,10090,10090,10090,0
|
|
20231017,101400,84855790,10090,10090,10090,10090,0
|
|
20231017,101300,84855790,10090,10090,10090,10090,0
|
|
20231017,101200,84855790,10090,10090,10090,10090,24
|
|
20231017,101100,84613630,10090,10090,10090,10090,0
|
|
20231017,101000,84613630,10090,10090,10090,10090,0
|
|
20231017,100900,84613630,10090,10090,10090,10090,0
|
|
20231017,100800,84613630,10090,10090,10090,10090,0
|
|
20231017,100700,84613630,10090,10090,10090,10090,0
|
|
20231017,100600,84613630,10090,10090,10090,10090,0
|
|
20231017,100500,84613630,10090,10080,10090,10080,3
|
|
20231017,100400,84583380,10090,10090,10090,10090,0
|
|
20231017,100300,84583380,10090,10090,10090,10090,0
|
|
20231017,100200,84583380,10090,10090,10090,10090,0
|
|
20231017,100100,84583380,10090,10070,10090,10070,3
|
|
20231017,100000,84553130,10040,10040,10040,10040,1
|
|
20231017,095900,84543090,10090,10090,10090,10090,0
|
|
20231017,095800,84543090,10090,10090,10090,10090,0
|
|
20231017,095700,84543090,10090,10090,10090,10090,22
|
|
20231017,095600,84321110,10060,10060,10060,10060,0
|
|
20231017,095500,84321110,10060,10060,10060,10060,0
|
|
20231017,095400,84321110,10060,10060,10060,10060,0
|
|
20231017,095300,84321110,10060,10040,10060,10040,172
|
|
20231017,095200,82594190,10050,10050,10050,10050,104
|
|
20231017,095100,81548990,10070,10060,10090,10060,36
|
|
20231017,095000,81186590,10090,10090,10090,10090,0
|
|
20231017,094900,81186590,10090,10020,10090,10020,572
|
|
20231017,094800,75454720,10020,10020,10020,10020,500
|
|
20231017,094700,70444720,10020,10020,10020,10020,1
|
|
20231017,094600,70434700,10020,10040,10040,10020,1772
|
|
20231017,094500,52672420,10040,10040,10040,10040,7
|
|
20231017,094400,52602140,10040,10040,10040,10040,4
|
|
20231017,094300,52561980,10060,10060,10060,10060,0
|
|
20231017,094200,52561980,10060,10060,10060,10060,0
|
|
20231017,094100,52561980,10060,10060,10060,10060,0
|
|
20231017,094000,52561980,10060,10060,10060,10060,0
|
|
20231017,093900,52561980,10060,10060,10060,10060,21
|
|
20231017,093800,52350720,10030,10040,10040,10030,528
|
|
20231017,093700,47049730,10060,10050,10060,10050,18
|
|
20231017,093600,46868750,10060,10060,10060,10060,0
|
|
20231017,093500,46868750,10060,10060,10060,10060,0
|
|
20231017,093400,46868750,10060,10060,10060,10060,0
|
|
20231017,093300,46868750,10060,10060,10060,10060,1
|
|
20231017,093200,46858690,10060,10060,10060,10060,6
|
|
20231017,093100,46798330,10050,10050,10050,10050,100
|
|
20231017,093000,45793330,10050,10050,10050,10050,1
|
|
20231017,092900,45783280,10050,10050,10050,10050,0
|
|
20231017,092800,45783280,10050,10050,10050,10050,115
|
|
20231017,092700,44627530,10050,10060,10060,10050,145
|
|
20231017,092600,43169560,10060,10070,10070,10060,140
|
|
20231017,092500,41760310,10070,10080,10080,10070,175
|
|
20231017,092400,39998050,10070,10070,10070,10070,0
|
|
20231017,092300,39998050,10070,10070,10070,10070,0
|
|
20231017,092200,39998050,10070,10070,10070,10070,139
|
|
20231017,092100,38598320,10080,10080,10080,10080,45
|
|
20231017,092000,38144720,10110,10110,10110,10110,47
|
|
20231017,091900,37669550,10110,10100,10110,10090,302
|
|
20231017,091800,34621680,10110,10110,10110,10110,0
|
|
20231017,091700,34621680,10110,10110,10110,10110,22
|
|
20231017,091600,34399260,10120,10100,10120,10100,301
|
|
20231017,091500,31359140,10100,10120,10120,10100,267
|
|
20231017,091400,28662380,10100,10100,10100,10100,20
|
|
20231017,091300,28460380,10150,10150,10150,10150,0
|
|
20231017,091200,28460380,10150,10150,10150,10150,0
|
|
20231017,091100,28460380,10150,10090,10150,10090,80
|
|
20231017,091000,27652680,10180,10180,10180,10180,0
|
|
20231017,090900,27652680,10180,10170,10180,10170,50
|
|
20231017,090800,27143790,10180,10140,10180,10140,74
|
|
20231017,090700,26392830,10150,10150,10150,10150,100
|
|
20231017,090600,25377830,10150,10130,10150,10130,22
|
|
20231017,090500,25154800,10120,10100,10120,10100,460
|
|
20231017,090400,20499680,10100,10110,10110,10100,516
|
|
20231017,090300,15287980,10100,10040,10100,10040,819
|
|
20231017,090200,7043880,10060,10060,10060,10060,6
|
|
20231017,090100,6983520,10060,10060,10060,10060,5
|
|
20231017,090000,6933220,10070,10000,10070,10000,693
|