692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,202900,169612080,7130,7130,7130,7130,28
|
|
20231020,202800,169612080,7130,7130,7130,7130,0
|
|
20231020,202700,169612080,7130,7130,7130,7130,0
|
|
20231020,202600,169612080,7130,7130,7130,7130,0
|
|
20231020,202500,169612080,7130,7130,7130,7130,0
|
|
20231020,202400,169612080,7130,7130,7130,7130,0
|
|
20231020,202300,169612080,7130,7130,7130,7130,0
|
|
20231020,202200,169612080,7130,7130,7130,7130,0
|
|
20231020,202100,169612080,7130,7130,7130,7130,0
|
|
20231020,202000,169612080,7130,7130,7130,7130,0
|
|
20231020,201900,169612080,7130,7130,7130,7130,0
|
|
20231020,201800,169612080,7130,7130,7130,7130,0
|
|
20231020,201700,169612080,7130,7130,7130,7130,0
|
|
20231020,201600,169612080,7130,7130,7130,7130,0
|
|
20231020,201500,169612080,7130,7130,7130,7130,0
|
|
20231020,201400,169612080,7130,7130,7130,7130,0
|
|
20231020,201300,169612080,7130,7130,7130,7130,0
|
|
20231020,201200,169612080,7130,7130,7130,7130,0
|
|
20231020,201100,169612080,7130,7130,7130,7130,0
|
|
20231020,201000,169612080,7130,7130,7130,7130,0
|
|
20231020,200900,169612080,7130,7130,7130,7130,0
|
|
20231020,200800,169612080,7130,7130,7130,7130,0
|
|
20231020,200700,169612080,7130,7130,7130,7130,0
|
|
20231020,200600,169612080,7130,7130,7130,7130,0
|
|
20231020,200500,169612080,7130,7130,7130,7130,0
|
|
20231020,200400,169612080,7130,7130,7130,7130,0
|
|
20231020,200300,169612080,7130,7130,7130,7130,0
|
|
20231020,200200,169612080,7130,7130,7130,7130,0
|
|
20231020,200100,169612080,7130,7130,7130,7130,0
|
|
20231020,200000,169612080,7130,7130,7130,7130,0
|
|
20231020,195900,169612080,7130,7130,7130,7130,28
|
|
20231020,195800,169612080,7130,7130,7130,7130,0
|
|
20231020,195700,169612080,7130,7130,7130,7130,0
|
|
20231020,195600,169612080,7130,7130,7130,7130,0
|
|
20231020,195500,169612080,7130,7130,7130,7130,0
|
|
20231020,195400,169612080,7130,7130,7130,7130,0
|
|
20231020,195300,169612080,7130,7130,7130,7130,0
|
|
20231020,195200,169612080,7130,7130,7130,7130,0
|
|
20231020,195100,169612080,7130,7130,7130,7130,0
|
|
20231020,195000,169612080,7130,7130,7130,7130,0
|
|
20231020,194900,169612080,7130,7130,7130,7130,0
|
|
20231020,194800,169612080,7130,7130,7130,7130,0
|
|
20231020,194700,169612080,7130,7130,7130,7130,0
|
|
20231020,194600,169612080,7130,7130,7130,7130,0
|
|
20231020,194500,169612080,7130,7130,7130,7130,0
|
|
20231020,194400,169612080,7130,7130,7130,7130,0
|
|
20231020,194300,169612080,7130,7130,7130,7130,0
|
|
20231020,194200,169612080,7130,7130,7130,7130,0
|
|
20231020,194100,169612080,7130,7130,7130,7130,0
|
|
20231020,194000,169612080,7130,7130,7130,7130,0
|
|
20231020,193900,169612080,7130,7130,7130,7130,0
|
|
20231020,193800,169612080,7130,7130,7130,7130,0
|
|
20231020,193700,169612080,7130,7130,7130,7130,0
|
|
20231020,193600,169612080,7130,7130,7130,7130,0
|
|
20231020,193500,169612080,7130,7130,7130,7130,0
|
|
20231020,193400,169612080,7130,7130,7130,7130,0
|
|
20231020,193300,169612080,7130,7130,7130,7130,0
|
|
20231020,193200,169612080,7130,7130,7130,7130,0
|
|
20231020,193100,169612080,7130,7130,7130,7130,0
|
|
20231020,193000,169612080,7130,7130,7130,7130,0
|
|
20231020,192900,169612080,7130,7130,7130,7130,28
|
|
20231020,192800,169612080,7130,7130,7130,7130,0
|
|
20231020,192700,169612080,7130,7130,7130,7130,0
|
|
20231020,192600,169612080,7130,7130,7130,7130,0
|
|
20231020,192500,169612080,7130,7130,7130,7130,0
|
|
20231020,192400,169612080,7130,7130,7130,7130,0
|
|
20231020,192300,169612080,7130,7130,7130,7130,0
|
|
20231020,192200,169612080,7130,7130,7130,7130,0
|
|
20231020,192100,169612080,7130,7130,7130,7130,0
|
|
20231020,192000,169612080,7130,7130,7130,7130,0
|
|
20231020,191900,169612080,7130,7130,7130,7130,0
|
|
20231020,191800,169612080,7130,7130,7130,7130,0
|
|
20231020,191700,169612080,7130,7130,7130,7130,0
|
|
20231020,191600,169612080,7130,7130,7130,7130,0
|
|
20231020,191500,169612080,7130,7130,7130,7130,0
|
|
20231020,191400,169612080,7130,7130,7130,7130,0
|
|
20231020,191300,169612080,7130,7130,7130,7130,0
|
|
20231020,191200,169612080,7130,7130,7130,7130,0
|
|
20231020,191100,169612080,7130,7130,7130,7130,0
|
|
20231020,191000,169612080,7130,7130,7130,7130,0
|
|
20231020,190900,169612080,7130,7130,7130,7130,0
|
|
20231020,190800,169612080,7130,7130,7130,7130,0
|
|
20231020,190700,169612080,7130,7130,7130,7130,0
|
|
20231020,190600,169612080,7130,7130,7130,7130,0
|
|
20231020,190500,169612080,7130,7130,7130,7130,0
|
|
20231020,190400,169612080,7130,7130,7130,7130,0
|
|
20231020,190300,169612080,7130,7130,7130,7130,0
|
|
20231020,190200,169612080,7130,7130,7130,7130,0
|
|
20231020,190100,169612080,7130,7130,7130,7130,0
|
|
20231020,190000,169612080,7130,7130,7130,7130,0
|
|
20231020,185900,169612080,7130,7130,7130,7130,28
|
|
20231020,185800,169612080,7130,7130,7130,7130,0
|
|
20231020,185700,169612080,7130,7130,7130,7130,0
|
|
20231020,185600,169612080,7130,7130,7130,7130,0
|
|
20231020,185500,169612080,7130,7130,7130,7130,0
|
|
20231020,185400,169612080,7130,7130,7130,7130,0
|
|
20231020,185300,169612080,7130,7130,7130,7130,0
|
|
20231020,185200,169612080,7130,7130,7130,7130,0
|
|
20231020,185100,169612080,7130,7130,7130,7130,0
|
|
20231020,185000,169612080,7130,7130,7130,7130,0
|
|
20231020,184900,169612080,7130,7130,7130,7130,0
|
|
20231020,184800,169612080,7130,7130,7130,7130,0
|
|
20231020,184700,169612080,7130,7130,7130,7130,0
|
|
20231020,184600,169612080,7130,7130,7130,7130,0
|
|
20231020,184500,169612080,7130,7130,7130,7130,0
|
|
20231020,184400,169612080,7130,7130,7130,7130,0
|
|
20231020,184300,169612080,7130,7130,7130,7130,0
|
|
20231020,184200,169612080,7130,7130,7130,7130,0
|
|
20231020,184100,169612080,7130,7130,7130,7130,0
|
|
20231020,184000,169612080,7130,7130,7130,7130,0
|
|
20231020,183900,169612080,7130,7130,7130,7130,0
|
|
20231020,183800,169612080,7130,7130,7130,7130,0
|
|
20231020,183700,169612080,7130,7130,7130,7130,0
|
|
20231020,183600,169612080,7130,7130,7130,7130,0
|
|
20231020,183500,169612080,7130,7130,7130,7130,0
|
|
20231020,183400,169612080,7130,7130,7130,7130,0
|
|
20231020,183300,169612080,7130,7130,7130,7130,0
|
|
20231020,183200,169612080,7130,7130,7130,7130,0
|
|
20231020,183100,169612080,7130,7130,7130,7130,0
|
|
20231020,183000,169612080,7130,7130,7130,7130,0
|
|
20231020,182900,169612080,7130,7130,7130,7130,28
|
|
20231020,182800,169612080,7130,7130,7130,7130,0
|
|
20231020,182700,169612080,7130,7130,7130,7130,0
|
|
20231020,182600,169612080,7130,7130,7130,7130,0
|
|
20231020,182500,169612080,7130,7130,7130,7130,0
|
|
20231020,182400,169612080,7130,7130,7130,7130,0
|
|
20231020,182300,169612080,7130,7130,7130,7130,0
|
|
20231020,182200,169612080,7130,7130,7130,7130,0
|
|
20231020,182100,169612080,7130,7130,7130,7130,0
|
|
20231020,182000,169612080,7130,7130,7130,7130,0
|
|
20231020,181900,169612080,7130,7130,7130,7130,0
|
|
20231020,181800,169612080,7130,7130,7130,7130,0
|
|
20231020,181700,169612080,7130,7130,7130,7130,0
|
|
20231020,181600,169612080,7130,7130,7130,7130,0
|
|
20231020,181500,169612080,7130,7130,7130,7130,0
|
|
20231020,181400,169612080,7130,7130,7130,7130,0
|
|
20231020,181300,169612080,7130,7130,7130,7130,0
|
|
20231020,181200,169612080,7130,7130,7130,7130,0
|
|
20231020,181100,169612080,7130,7130,7130,7130,0
|
|
20231020,181000,169612080,7130,7130,7130,7130,0
|
|
20231020,180900,169612080,7130,7130,7130,7130,0
|
|
20231020,180800,169612080,7130,7130,7130,7130,0
|
|
20231020,180700,169612080,7130,7130,7130,7130,0
|
|
20231020,180600,169612080,7130,7130,7130,7130,0
|
|
20231020,180500,169612080,7130,7130,7130,7130,0
|
|
20231020,180400,169612080,7130,7130,7130,7130,0
|
|
20231020,180300,169612080,7130,7130,7130,7130,0
|
|
20231020,180200,169612080,7130,7130,7130,7130,0
|
|
20231020,180100,169612080,7130,7130,7130,7130,0
|
|
20231020,180000,169612080,7130,7130,7130,7130,0
|
|
20231020,175900,169612080,7130,7130,7130,7130,28
|
|
20231020,175800,169612080,7130,7130,7130,7130,0
|
|
20231020,175700,169612080,7130,7130,7130,7130,0
|
|
20231020,175600,169612080,7130,7130,7130,7130,0
|
|
20231020,175500,169612080,7130,7130,7130,7130,0
|
|
20231020,175400,169612080,7130,7130,7130,7130,0
|
|
20231020,175300,169612080,7130,7130,7130,7130,0
|
|
20231020,175200,169612080,7130,7130,7130,7130,0
|
|
20231020,175100,169612080,7130,7130,7130,7130,0
|
|
20231020,175000,169612080,7130,7130,7130,7130,0
|
|
20231020,174900,169612080,7130,7130,7130,7130,0
|
|
20231020,174800,169612080,7130,7130,7130,7130,0
|
|
20231020,174700,169612080,7130,7130,7130,7130,0
|
|
20231020,174600,169612080,7130,7130,7130,7130,0
|
|
20231020,174500,169612080,7130,7130,7130,7130,0
|
|
20231020,174400,169612080,7130,7130,7130,7130,0
|
|
20231020,174300,169612080,7130,7130,7130,7130,0
|
|
20231020,174200,169612080,7130,7130,7130,7130,0
|
|
20231020,174100,169612080,7130,7130,7130,7130,0
|
|
20231020,174000,169612080,7130,7130,7130,7130,0
|
|
20231020,173900,169612080,7130,7130,7130,7130,0
|
|
20231020,173800,169612080,7130,7130,7130,7130,0
|
|
20231020,173700,169612080,7130,7130,7130,7130,0
|
|
20231020,173600,169612080,7130,7130,7130,7130,0
|
|
20231020,173500,169612080,7130,7130,7130,7130,0
|
|
20231020,173400,169612080,7130,7130,7130,7130,0
|
|
20231020,173300,169612080,7130,7130,7130,7130,0
|
|
20231020,173200,169612080,7130,7130,7130,7130,0
|
|
20231020,173100,169612080,7130,7130,7130,7130,0
|
|
20231020,173000,169612080,7130,7130,7130,7130,0
|
|
20231020,172900,169612080,7130,7130,7130,7130,28
|
|
20231020,172800,169612080,7130,7130,7130,7130,0
|
|
20231020,172700,169612080,7130,7130,7130,7130,0
|
|
20231020,172600,169612080,7130,7130,7130,7130,0
|
|
20231020,172500,169612080,7130,7130,7130,7130,0
|
|
20231020,172400,169612080,7130,7130,7130,7130,0
|
|
20231020,172300,169612080,7130,7130,7130,7130,0
|
|
20231020,172200,169612080,7130,7130,7130,7130,0
|
|
20231020,172100,169612080,7130,7130,7130,7130,0
|
|
20231020,172000,169612080,7130,7130,7130,7130,0
|
|
20231020,171900,169612080,7130,7130,7130,7130,0
|
|
20231020,171800,169612080,7130,7130,7130,7130,0
|
|
20231020,171700,169612080,7130,7130,7130,7130,0
|
|
20231020,171600,169612080,7130,7130,7130,7130,0
|
|
20231020,171500,169612080,7130,7130,7130,7130,0
|
|
20231020,171400,169612080,7130,7130,7130,7130,0
|
|
20231020,171300,169612080,7130,7130,7130,7130,0
|
|
20231020,171200,169612080,7130,7130,7130,7130,0
|
|
20231020,171100,169612080,7130,7130,7130,7130,0
|
|
20231020,171000,169612080,7130,7130,7130,7130,0
|
|
20231020,170900,169612080,7130,7130,7130,7130,0
|
|
20231020,170800,169612080,7130,7130,7130,7130,0
|
|
20231020,170700,169612080,7130,7130,7130,7130,0
|
|
20231020,170600,169612080,7130,7130,7130,7130,0
|
|
20231020,170500,169612080,7130,7130,7130,7130,0
|
|
20231020,170400,169612080,7130,7130,7130,7130,0
|
|
20231020,170300,169612080,7130,7130,7130,7130,0
|
|
20231020,170200,169612080,7130,7130,7130,7130,0
|
|
20231020,170100,169612080,7130,7130,7130,7130,0
|
|
20231020,170000,169612080,7130,7130,7130,7130,0
|
|
20231020,165900,169612080,7130,7130,7130,7130,28
|
|
20231020,165800,169612080,7130,7130,7130,7130,0
|
|
20231020,165700,169612080,7130,7130,7130,7130,0
|
|
20231020,165600,169612080,7130,7130,7130,7130,0
|
|
20231020,165500,169612080,7130,7130,7130,7130,0
|
|
20231020,165400,169612080,7130,7130,7130,7130,0
|
|
20231020,165300,169612080,7130,7130,7130,7130,0
|
|
20231020,165200,169612080,7130,7130,7130,7130,0
|
|
20231020,165100,169612080,7130,7130,7130,7130,0
|
|
20231020,165000,169612080,7130,7130,7130,7130,0
|
|
20231020,164900,169612080,7130,7130,7130,7130,0
|
|
20231020,164800,169612080,7130,7130,7130,7130,0
|
|
20231020,164700,169612080,7130,7130,7130,7130,0
|
|
20231020,164600,169612080,7130,7130,7130,7130,0
|
|
20231020,164500,169612080,7130,7130,7130,7130,0
|
|
20231020,164400,169612080,7130,7130,7130,7130,0
|
|
20231020,164300,169612080,7130,7130,7130,7130,0
|
|
20231020,164200,169612080,7130,7130,7130,7130,0
|
|
20231020,164100,169612080,7130,7130,7130,7130,0
|
|
20231020,164000,169612080,7130,7130,7130,7130,0
|
|
20231020,163900,169612080,7130,7130,7130,7130,0
|
|
20231020,163800,169612080,7130,7130,7130,7130,0
|
|
20231020,163700,169612080,7130,7130,7130,7130,0
|
|
20231020,163600,169612080,7130,7130,7130,7130,0
|
|
20231020,163500,169612080,7130,7130,7130,7130,0
|
|
20231020,163400,169612080,7130,7130,7130,7130,0
|
|
20231020,163300,169612080,7130,7130,7130,7130,0
|
|
20231020,163200,169612080,7130,7130,7130,7130,0
|
|
20231020,163100,169612080,7130,7130,7130,7130,0
|
|
20231020,163000,169612080,7130,7130,7130,7130,0
|
|
20231020,162900,169612080,7130,7130,7130,7130,28
|
|
20231020,162800,169612080,7130,7130,7130,7130,0
|
|
20231020,162700,169612080,7130,7130,7130,7130,0
|
|
20231020,162600,169612080,7130,7130,7130,7130,0
|
|
20231020,162500,169612080,7130,7130,7130,7130,0
|
|
20231020,162400,169612080,7130,7130,7130,7130,0
|
|
20231020,162300,169612080,7130,7130,7130,7130,0
|
|
20231020,162200,169612080,7130,7130,7130,7130,0
|
|
20231020,162100,169612080,7130,7130,7130,7130,0
|
|
20231020,162000,169612080,7130,7130,7130,7130,0
|
|
20231020,161900,169612080,7130,7130,7130,7130,0
|
|
20231020,161800,169612080,7130,7130,7130,7130,0
|
|
20231020,161700,169612080,7130,7130,7130,7130,0
|
|
20231020,161600,169612080,7130,7130,7130,7130,0
|
|
20231020,161500,169612080,7130,7130,7130,7130,0
|
|
20231020,161400,169612080,7130,7130,7130,7130,0
|
|
20231020,161300,169612080,7130,7130,7130,7130,0
|
|
20231020,161200,169612080,7130,7130,7130,7130,0
|
|
20231020,161100,169612080,7130,7130,7130,7130,0
|
|
20231020,161000,169612080,7130,7130,7130,7130,0
|
|
20231020,160900,169612080,7130,7130,7130,7130,0
|
|
20231020,160800,169612080,7130,7130,7130,7130,0
|
|
20231020,160700,169612080,7130,7130,7130,7130,0
|
|
20231020,160600,169612080,7130,7130,7130,7130,0
|
|
20231020,160500,169612080,7130,7130,7130,7130,0
|
|
20231020,160400,169612080,7130,7130,7130,7130,0
|
|
20231020,160300,169612080,7130,7130,7130,7130,0
|
|
20231020,160200,169612080,7130,7130,7130,7130,0
|
|
20231020,160100,169612080,7130,7130,7130,7130,0
|
|
20231020,160000,169612080,7130,7130,7130,7130,0
|
|
20231020,155900,169612080,7130,7130,7130,7130,28
|
|
20231020,155800,169612080,7130,7130,7130,7130,0
|
|
20231020,155700,169612080,7130,7130,7130,7130,0
|
|
20231020,155600,169612080,7130,7130,7130,7130,0
|
|
20231020,155500,169612080,7130,7130,7130,7130,0
|
|
20231020,155400,169612080,7130,7130,7130,7130,0
|
|
20231020,155300,169612080,7130,7130,7130,7130,0
|
|
20231020,155200,169612080,7130,7130,7130,7130,0
|
|
20231020,155100,169612080,7130,7130,7130,7130,0
|
|
20231020,155000,169612080,7130,7130,7130,7130,0
|
|
20231020,154900,169612080,7130,7130,7130,7130,0
|
|
20231020,154800,169612080,7130,7130,7130,7130,0
|
|
20231020,154700,169612080,7130,7130,7130,7130,0
|
|
20231020,154600,169612080,7130,7130,7130,7130,0
|
|
20231020,154500,169612080,7130,7130,7130,7130,0
|
|
20231020,154400,169612080,7130,7130,7130,7130,0
|
|
20231020,154300,169612080,7130,7130,7130,7130,0
|
|
20231020,154200,169612080,7130,7130,7130,7130,0
|
|
20231020,154100,169612080,7130,7130,7130,7130,0
|
|
20231020,154000,169612080,7130,7130,7130,7130,0
|
|
20231020,153900,169612080,7130,7130,7130,7130,0
|
|
20231020,153800,169612080,7130,7130,7130,7130,0
|
|
20231020,153700,169612080,7130,7130,7130,7130,0
|
|
20231020,153600,169612080,7130,7130,7130,7130,0
|
|
20231020,153500,169612080,7130,7130,7130,7130,0
|
|
20231020,153400,169612080,7130,7130,7130,7130,0
|
|
20231020,153300,169612080,7130,7130,7130,7130,0
|
|
20231020,153200,169612080,7130,7130,7130,7130,0
|
|
20231020,153100,169612080,7130,7130,7130,7130,0
|
|
20231020,153000,169612080,7130,7130,7130,7130,28
|
|
20231020,152900,169412440,7110,7110,7110,7110,0
|
|
20231020,152800,169412440,7110,7110,7110,7110,0
|
|
20231020,152700,169412440,7110,7110,7110,7110,0
|
|
20231020,152600,169412440,7110,7110,7110,7110,0
|
|
20231020,152500,169412440,7110,7110,7110,7110,0
|
|
20231020,152400,169412440,7110,7110,7110,7110,0
|
|
20231020,152300,169412440,7110,7110,7110,7110,0
|
|
20231020,152200,169412440,7110,7110,7110,7110,0
|
|
20231020,152100,169412440,7110,7110,7110,7110,0
|
|
20231020,152000,169412440,7110,7110,7110,7110,0
|
|
20231020,151900,169412440,7110,7110,7110,7110,70
|
|
20231020,151800,168914740,7110,7110,7110,7110,0
|
|
20231020,151700,168914740,7110,7110,7110,7110,0
|
|
20231020,151600,168914740,7110,7110,7110,7110,265
|
|
20231020,151500,167030590,7120,7120,7120,7120,0
|
|
20231020,151400,167030590,7120,7120,7120,7120,0
|
|
20231020,151300,167030590,7120,7120,7120,7120,6
|
|
20231020,151200,166987870,7110,7110,7110,7110,0
|
|
20231020,151100,166987870,7110,7110,7110,7110,0
|
|
20231020,151000,166987870,7110,7110,7110,7110,53
|
|
20231020,150900,166611040,7110,7110,7110,7110,0
|
|
20231020,150800,166611040,7110,7110,7110,7110,0
|
|
20231020,150700,166611040,7110,7120,7120,7110,59
|
|
20231020,150600,166191480,7110,7110,7110,7110,0
|
|
20231020,150500,166191480,7110,7110,7110,7110,0
|
|
20231020,150400,166191480,7110,7110,7110,7110,0
|
|
20231020,150300,166191480,7110,7110,7110,7110,169
|
|
20231020,150200,164989890,7110,7110,7110,7110,0
|
|
20231020,150100,164989890,7110,7110,7110,7110,0
|
|
20231020,150000,164989890,7110,7110,7110,7110,0
|
|
20231020,145900,164989890,7110,7110,7110,7110,63
|
|
20231020,145800,164541960,7110,7110,7110,7110,0
|
|
20231020,145700,164541960,7110,7110,7110,7110,368
|
|
20231020,145600,161925480,7120,7120,7120,7120,230
|
|
20231020,145500,160287880,7130,7130,7130,7130,0
|
|
20231020,145400,160287880,7130,7130,7130,7130,0
|
|
20231020,145300,160287880,7130,7130,7130,7130,86
|
|
20231020,145200,159674700,7120,7120,7120,7120,0
|
|
20231020,145100,159674700,7120,7120,7120,7120,45
|
|
20231020,145000,159354300,7130,7130,7130,7130,36
|
|
20231020,144900,159097620,7130,7100,7130,7100,8
|
|
20231020,144800,159040610,7130,7100,7130,7100,92
|
|
20231020,144700,158384950,7100,7100,7100,7100,0
|
|
20231020,144600,158384950,7100,7100,7100,7100,0
|
|
20231020,144500,158384950,7100,7090,7100,7090,30
|
|
20231020,144400,158172090,7130,7130,7130,7130,0
|
|
20231020,144300,158172090,7130,7130,7130,7130,0
|
|
20231020,144200,158172090,7130,7130,7130,7130,0
|
|
20231020,144100,158172090,7130,7130,7130,7130,0
|
|
20231020,144000,158172090,7130,7130,7130,7130,0
|
|
20231020,143900,158172090,7130,7130,7130,7130,0
|
|
20231020,143800,158172090,7130,7130,7130,7130,0
|
|
20231020,143700,158172090,7130,7130,7130,7130,0
|
|
20231020,143600,158172090,7130,7130,7130,7130,0
|
|
20231020,143500,158172090,7130,7130,7130,7130,0
|
|
20231020,143400,158172090,7130,7130,7130,7130,0
|
|
20231020,143300,158172090,7130,7130,7130,7130,0
|
|
20231020,143200,158172090,7130,7130,7130,7130,0
|
|
20231020,143100,158172090,7130,7130,7130,7130,0
|
|
20231020,143000,158172090,7130,7130,7130,7130,0
|
|
20231020,142900,158172090,7130,7130,7130,7130,0
|
|
20231020,142800,158172090,7130,7130,7130,7130,0
|
|
20231020,142700,158172090,7130,7130,7130,7130,0
|
|
20231020,142600,158172090,7130,7130,7130,7130,0
|
|
20231020,142500,158172090,7130,7130,7130,7130,0
|
|
20231020,142400,158172090,7130,7130,7130,7130,0
|
|
20231020,142300,158172090,7130,7130,7130,7130,0
|
|
20231020,142200,158172090,7130,7120,7130,7120,50
|
|
20231020,142100,157816030,7040,7110,7110,7040,153
|
|
20231020,142000,156732470,7160,7160,7160,7160,0
|
|
20231020,141900,156732470,7160,7160,7160,7160,0
|
|
20231020,141800,156732470,7160,7160,7160,7160,0
|
|
20231020,141700,156732470,7160,7160,7160,7160,0
|
|
20231020,141600,156732470,7160,7160,7160,7160,0
|
|
20231020,141500,156732470,7160,7160,7160,7160,0
|
|
20231020,141400,156732470,7160,7160,7160,7160,0
|
|
20231020,141300,156732470,7160,7160,7160,7160,15
|
|
20231020,141200,156625070,7130,7130,7130,7130,0
|
|
20231020,141100,156625070,7130,7130,7130,7130,0
|
|
20231020,141000,156625070,7130,7130,7130,7130,0
|
|
20231020,140900,156625070,7130,7130,7130,7130,0
|
|
20231020,140800,156625070,7130,7130,7130,7130,7
|
|
20231020,140700,156575160,7180,7180,7180,7180,0
|
|
20231020,140600,156575160,7180,7180,7180,7180,0
|
|
20231020,140500,156575160,7180,7080,7180,7080,200
|
|
20231020,140400,155146940,7050,7050,7050,7050,0
|
|
20231020,140300,155146940,7050,7050,7050,7050,0
|
|
20231020,140200,155146940,7050,7050,7050,7050,0
|
|
20231020,140100,155146940,7050,7080,7080,7050,100
|
|
20231020,140000,154440970,7170,7170,7170,7170,0
|
|
20231020,135900,154440970,7170,7170,7170,7170,0
|
|
20231020,135800,154440970,7170,7170,7170,7170,0
|
|
20231020,135700,154440970,7170,7170,7170,7170,0
|
|
20231020,135600,154440970,7170,7170,7170,7170,0
|
|
20231020,135500,154440970,7170,7170,7170,7170,0
|
|
20231020,135400,154440970,7170,7170,7170,7170,0
|
|
20231020,135300,154440970,7170,7170,7170,7170,0
|
|
20231020,135200,154440970,7170,7170,7170,7170,0
|
|
20231020,135100,154440970,7170,7170,7170,7170,0
|
|
20231020,135000,154440970,7170,7170,7170,7170,0
|
|
20231020,134900,154440970,7170,7170,7170,7170,0
|
|
20231020,134800,154440970,7170,7170,7170,7170,68
|
|
20231020,134700,153953410,7150,7140,7150,7140,881
|
|
20231020,134600,147657050,7140,7140,7140,7140,412
|
|
20231020,134500,144715370,7140,7120,7140,7120,305
|
|
20231020,134400,142542320,7130,7070,7130,7070,69
|
|
20231020,134300,142054290,7060,7060,7060,7060,153
|
|
20231020,134200,140974110,7060,7060,7060,7060,3
|
|
20231020,134100,140952930,7060,7060,7060,7060,0
|
|
20231020,134000,140952930,7060,7060,7060,7060,2
|
|
20231020,133900,140938810,7060,7060,7060,7060,0
|
|
20231020,133800,140938810,7060,7060,7060,7060,2
|
|
20231020,133700,140924690,7070,7070,7070,7070,0
|
|
20231020,133600,140924690,7070,7070,7070,7070,2
|
|
20231020,133500,140910550,7070,7070,7070,7070,12
|
|
20231020,133400,140825710,7070,7080,7090,7070,83
|
|
20231020,133300,140237460,7090,7090,7090,7090,0
|
|
20231020,133200,140237460,7090,7090,7090,7090,0
|
|
20231020,133100,140237460,7090,7090,7090,7090,10
|
|
20231020,133000,140166560,7040,7040,7040,7040,0
|
|
20231020,132900,140166560,7040,7060,7060,7040,100
|
|
20231020,132800,139462330,7140,7140,7140,7140,0
|
|
20231020,132700,139462330,7140,7140,7140,7140,0
|
|
20231020,132600,139462330,7140,7070,7140,7070,509
|
|
20231020,132500,135862790,7070,7070,7070,7070,0
|
|
20231020,132400,135862790,7070,7070,7070,7070,0
|
|
20231020,132300,135862790,7070,7070,7070,7070,0
|
|
20231020,132200,135862790,7070,7030,7070,7030,400
|
|
20231020,132100,133043490,7030,7030,7030,7030,0
|
|
20231020,132000,133043490,7030,7030,7030,7030,0
|
|
20231020,131900,133043490,7030,7030,7030,7030,0
|
|
20231020,131800,133043490,7030,7030,7030,7030,0
|
|
20231020,131700,133043490,7030,7030,7030,7030,0
|
|
20231020,131600,133043490,7030,7030,7030,7030,0
|
|
20231020,131500,133043490,7030,7030,7030,7030,14
|
|
20231020,131400,132945070,7040,7040,7040,7040,0
|
|
20231020,131300,132945070,7040,7040,7040,7040,0
|
|
20231020,131200,132945070,7040,7040,7040,7040,0
|
|
20231020,131100,132945070,7040,7040,7040,7040,0
|
|
20231020,131000,132945070,7040,7040,7040,7040,0
|
|
20231020,130900,132945070,7040,7040,7040,7040,0
|
|
20231020,130800,132945070,7040,7040,7040,7040,0
|
|
20231020,130700,132945070,7040,7040,7040,7040,242
|
|
20231020,130600,131241390,7040,7040,7040,7040,0
|
|
20231020,130500,131241390,7040,7040,7040,7040,0
|
|
20231020,130400,131241390,7040,7040,7040,7040,0
|
|
20231020,130300,131241390,7040,7040,7040,7040,0
|
|
20231020,130200,131241390,7040,7040,7040,7040,0
|
|
20231020,130100,131241390,7040,7040,7040,7040,0
|
|
20231020,130000,131241390,7040,7040,7040,7040,0
|
|
20231020,125900,131241390,7040,7040,7040,7040,0
|
|
20231020,125800,131241390,7040,7040,7040,7040,0
|
|
20231020,125700,131241390,7040,7040,7040,7040,0
|
|
20231020,125600,131241390,7040,7040,7040,7040,0
|
|
20231020,125500,131241390,7040,7040,7040,7040,0
|
|
20231020,125400,131241390,7040,7040,7040,7040,0
|
|
20231020,125300,131241390,7040,7040,7040,7040,0
|
|
20231020,125200,131241390,7040,7040,7040,7040,0
|
|
20231020,125100,131241390,7040,7040,7040,7040,0
|
|
20231020,125000,131241390,7040,7040,7040,7040,28
|
|
20231020,124900,131044270,7040,7040,7040,7040,0
|
|
20231020,124800,131044270,7040,7040,7040,7040,0
|
|
20231020,124700,131044270,7040,7040,7040,7040,0
|
|
20231020,124600,131044270,7040,7040,7040,7040,0
|
|
20231020,124500,131044270,7040,7040,7040,7040,0
|
|
20231020,124400,131044270,7040,7040,7040,7040,1
|
|
20231020,124300,131037230,7050,7050,7050,7050,0
|
|
20231020,124200,131037230,7050,7050,7050,7050,0
|
|
20231020,124100,131037230,7050,7050,7050,7050,0
|
|
20231020,124000,131037230,7050,7050,7050,7050,0
|
|
20231020,123900,131037230,7050,7050,7050,7050,0
|
|
20231020,123800,131037230,7050,7050,7050,7050,0
|
|
20231020,123700,131037230,7050,7050,7050,7050,0
|
|
20231020,123600,131037230,7050,7050,7050,7050,0
|
|
20231020,123500,131037230,7050,7050,7050,7050,0
|
|
20231020,123400,131037230,7050,7050,7050,7050,0
|
|
20231020,123300,131037230,7050,7050,7050,7050,0
|
|
20231020,123200,131037230,7050,7050,7050,7050,0
|
|
20231020,123100,131037230,7050,7050,7050,7050,0
|
|
20231020,123000,131037230,7050,7050,7050,7050,0
|
|
20231020,122900,131037230,7050,7050,7050,7050,0
|
|
20231020,122800,131037230,7050,7050,7050,7050,0
|
|
20231020,122700,131037230,7050,7050,7050,7050,0
|
|
20231020,122600,131037230,7050,7050,7050,7050,0
|
|
20231020,122500,131037230,7050,7050,7050,7050,0
|
|
20231020,122400,131037230,7050,7050,7050,7050,0
|
|
20231020,122300,131037230,7050,7050,7050,7050,0
|
|
20231020,122200,131037230,7050,7050,7050,7050,0
|
|
20231020,122100,131037230,7050,7050,7050,7050,0
|
|
20231020,122000,131037230,7050,7050,7050,7050,0
|
|
20231020,121900,131037230,7050,7050,7050,7050,0
|
|
20231020,121800,131037230,7050,7050,7050,7050,0
|
|
20231020,121700,131037230,7050,7050,7050,7050,0
|
|
20231020,121600,131037230,7050,7050,7050,7050,0
|
|
20231020,121500,131037230,7050,7050,7050,7050,0
|
|
20231020,121400,131037230,7050,7050,7050,7050,0
|
|
20231020,121300,131037230,7050,7050,7050,7050,0
|
|
20231020,121200,131037230,7050,7050,7050,7050,0
|
|
20231020,121100,131037230,7050,7050,7050,7050,0
|
|
20231020,121000,131037230,7050,7050,7050,7050,0
|
|
20231020,120900,131037230,7050,7050,7050,7050,0
|
|
20231020,120800,131037230,7050,7050,7050,7050,0
|
|
20231020,120700,131037230,7050,7050,7050,7050,0
|
|
20231020,120600,131037230,7050,7050,7050,7050,0
|
|
20231020,120500,131037230,7050,7050,7050,7050,0
|
|
20231020,120400,131037230,7050,7050,7050,7050,0
|
|
20231020,120300,131037230,7050,7050,7050,7050,0
|
|
20231020,120200,131037230,7050,7050,7050,7050,0
|
|
20231020,120100,131037230,7050,7050,7050,7050,0
|
|
20231020,120000,131037230,7050,7050,7050,7050,13
|
|
20231020,115900,130945580,7040,7040,7040,7040,0
|
|
20231020,115800,130945580,7040,7040,7040,7040,0
|
|
20231020,115700,130945580,7040,7040,7040,7040,0
|
|
20231020,115600,130945580,7040,7040,7040,7040,0
|
|
20231020,115500,130945580,7040,7040,7040,7040,0
|
|
20231020,115400,130945580,7040,7040,7040,7040,0
|
|
20231020,115300,130945580,7040,7040,7040,7040,0
|
|
20231020,115200,130945580,7040,7040,7040,7040,0
|
|
20231020,115100,130945580,7040,7040,7040,7040,0
|
|
20231020,115000,130945580,7040,7040,7040,7040,7
|
|
20231020,114900,130896300,7020,7020,7020,7020,62
|
|
20231020,114800,130461060,7010,7010,7010,7010,0
|
|
20231020,114700,130461060,7010,7010,7010,7010,0
|
|
20231020,114600,130461060,7010,7010,7010,7010,0
|
|
20231020,114500,130461060,7010,7010,7010,7010,6
|
|
20231020,114400,130419000,7010,7010,7010,7010,0
|
|
20231020,114300,130419000,7010,7010,7010,7010,0
|
|
20231020,114200,130419000,7010,7010,7010,7010,0
|
|
20231020,114100,130419000,7010,7010,7010,7010,0
|
|
20231020,114000,130419000,7010,7010,7010,7010,0
|
|
20231020,113900,130419000,7010,7010,7010,7010,0
|
|
20231020,113800,130419000,7010,7010,7010,7010,0
|
|
20231020,113700,130419000,7010,7010,7010,7010,0
|
|
20231020,113600,130419000,7010,7010,7010,7010,0
|
|
20231020,113500,130419000,7010,7010,7010,7010,0
|
|
20231020,113400,130419000,7010,7010,7010,7010,0
|
|
20231020,113300,130419000,7010,7010,7010,7010,0
|
|
20231020,113200,130419000,7010,7010,7010,7010,0
|
|
20231020,113100,130419000,7010,7010,7010,7010,10
|
|
20231020,113000,130348900,7020,7020,7020,7020,0
|
|
20231020,112900,130348900,7020,7020,7020,7020,0
|
|
20231020,112800,130348900,7020,7020,7020,7020,0
|
|
20231020,112700,130348900,7020,7020,7020,7020,0
|
|
20231020,112600,130348900,7020,7020,7020,7020,0
|
|
20231020,112500,130348900,7020,7020,7020,7020,0
|
|
20231020,112400,130348900,7020,7020,7020,7020,0
|
|
20231020,112300,130348900,7020,7020,7020,7020,0
|
|
20231020,112200,130348900,7020,7020,7020,7020,0
|
|
20231020,112100,130348900,7020,7020,7020,7020,0
|
|
20231020,112000,130348900,7020,7020,7020,7020,0
|
|
20231020,111900,130348900,7020,7020,7020,7020,0
|
|
20231020,111800,130348900,7020,7020,7020,7020,0
|
|
20231020,111700,130348900,7020,7020,7020,7020,0
|
|
20231020,111600,130348900,7020,7020,7020,7020,0
|
|
20231020,111500,130348900,7020,7020,7020,7020,0
|
|
20231020,111400,130348900,7020,7010,7020,7010,57
|
|
20231020,111300,129948800,7010,7010,7010,7010,0
|
|
20231020,111200,129948800,7010,7010,7010,7010,0
|
|
20231020,111100,129948800,7010,7010,7010,7010,0
|
|
20231020,111000,129948800,7010,7010,7010,7010,5
|
|
20231020,110900,129913750,6990,6990,6990,6990,0
|
|
20231020,110800,129913750,6990,6990,6990,6990,0
|
|
20231020,110700,129913750,6990,6990,6990,6990,0
|
|
20231020,110600,129913750,6990,6990,6990,6990,0
|
|
20231020,110500,129913750,6990,6990,6990,6990,0
|
|
20231020,110400,129913750,6990,6990,6990,6990,0
|
|
20231020,110300,129913750,6990,6990,6990,6990,47
|
|
20231020,110200,129585220,6990,6990,6990,6990,11
|
|
20231020,110100,129508330,6980,7000,7000,6980,432
|
|
20231020,110000,126490690,6990,7040,7060,6990,77
|
|
20231020,105900,125949200,7010,7050,7050,7000,1506
|
|
20231020,105800,115401390,7050,7050,7050,7050,0
|
|
20231020,105700,115401390,7050,7050,7050,7050,0
|
|
20231020,105600,115401390,7050,7050,7050,7050,0
|
|
20231020,105500,115401390,7050,7050,7050,7050,68
|
|
20231020,105400,114921990,7140,7080,7140,7080,5
|
|
20231020,105300,114886430,7140,7140,7140,7140,0
|
|
20231020,105200,114886430,7140,7140,7140,7140,0
|
|
20231020,105100,114886430,7140,7140,7140,7140,0
|
|
20231020,105000,114886430,7140,7090,7140,7090,50
|
|
20231020,104900,114530480,7090,7050,7090,7050,11
|
|
20231020,104800,114452690,7050,7050,7050,7050,0
|
|
20231020,104700,114452690,7050,7050,7050,7050,0
|
|
20231020,104600,114452690,7050,7050,7050,7050,0
|
|
20231020,104500,114452690,7050,7050,7050,7050,0
|
|
20231020,104400,114452690,7050,7050,7050,7050,0
|
|
20231020,104300,114452690,7050,7050,7050,7050,1
|
|
20231020,104200,114445640,7050,7050,7050,7050,0
|
|
20231020,104100,114445640,7050,7050,7050,7050,0
|
|
20231020,104000,114445640,7050,6930,7050,6930,77
|
|
20231020,103900,113909040,6940,6930,6940,6930,102
|
|
20231020,103800,113202130,6940,6940,6940,6940,0
|
|
20231020,103700,113202130,6940,6930,6940,6930,77
|
|
20231020,103600,112667770,6930,6920,6930,6920,183
|
|
20231020,103500,111399590,6920,6920,6920,6920,1
|
|
20231020,103400,111392670,6910,6930,6930,6910,35
|
|
20231020,103300,111150140,6930,6930,6930,6930,1
|
|
20231020,103200,111143210,6930,6930,6930,6930,3
|
|
20231020,103100,111122420,6940,6930,6940,6930,26
|
|
20231020,103000,110942040,7000,6990,7000,6990,55
|
|
20231020,102900,110557070,7000,6970,7000,6970,115
|
|
20231020,102800,109752100,7000,7000,7000,7000,0
|
|
20231020,102700,109752100,7000,7000,7000,7000,0
|
|
20231020,102600,109752100,7000,6960,7000,6960,99
|
|
20231020,102500,109060810,6970,6950,6970,6950,67
|
|
20231020,102400,108594720,6960,6960,6960,6960,0
|
|
20231020,102300,108594720,6960,6960,6960,6960,0
|
|
20231020,102200,108594720,6960,6960,6960,6960,0
|
|
20231020,102100,108594720,6960,6960,6960,6960,0
|
|
20231020,102000,108594720,6960,6960,6960,6960,0
|
|
20231020,101900,108594720,6960,6960,6960,6960,0
|
|
20231020,101800,108594720,6960,6940,6960,6930,161
|
|
20231020,101700,107475460,6870,6900,6900,6870,151
|
|
20231020,101600,106436920,6950,6950,6950,6950,10
|
|
20231020,101500,106367420,6900,6900,6900,6900,0
|
|
20231020,101400,106367420,6900,6900,6900,6900,0
|
|
20231020,101300,106367420,6900,6900,6900,6900,0
|
|
20231020,101200,106367420,6900,6900,6900,6900,0
|
|
20231020,101100,106367420,6900,6900,6900,6900,0
|
|
20231020,101000,106367420,6900,6980,6980,6900,101
|
|
20231020,100900,105668040,6980,6980,6980,6980,5
|
|
20231020,100800,105633140,7000,6990,7000,6990,225
|
|
20231020,100700,104058390,7000,6910,7000,6910,290
|
|
20231020,100600,102049670,6900,6900,6900,6900,1804
|
|
20231020,100500,89602070,6900,6890,6900,6850,134
|
|
20231020,100400,88681170,6850,6850,6850,6850,0
|
|
20231020,100300,88681170,6850,6890,6890,6850,127
|
|
20231020,100200,87806220,6890,6890,6890,6890,0
|
|
20231020,100100,87806220,6890,6890,6890,6890,2
|
|
20231020,100000,87792440,6890,6890,6890,6890,6
|
|
20231020,095900,87751100,6900,6900,6900,6900,0
|
|
20231020,095800,87751100,6900,6900,6900,6900,2
|
|
20231020,095700,87737300,6910,6910,6910,6910,0
|
|
20231020,095600,87737300,6910,6910,6910,6910,0
|
|
20231020,095500,87737300,6910,6880,6910,6880,200
|
|
20231020,095400,86356840,6850,6840,6910,6840,331
|
|
20231020,095300,84083320,6840,6840,6840,6840,29
|
|
20231020,095200,83884960,6890,6890,6890,6890,0
|
|
20231020,095100,83884960,6890,6890,6890,6890,0
|
|
20231020,095000,83884960,6890,6900,6900,6890,1191
|
|
20231020,094900,75672790,6900,6900,6910,6900,210
|
|
20231020,094800,74222780,6920,6920,6920,6920,25
|
|
20231020,094700,74049780,6930,6930,6930,6930,0
|
|
20231020,094600,74049780,6930,6900,6970,6900,124
|
|
20231020,094500,73190660,6970,6930,6970,6930,80
|
|
20231020,094400,72634720,6940,6940,6940,6940,0
|
|
20231020,094300,72634720,6940,6940,6940,6940,0
|
|
20231020,094200,72634720,6940,6900,6940,6900,163
|
|
20231020,094100,71509980,6980,6980,6980,6980,0
|
|
20231020,094000,71509980,6980,6980,6980,6980,0
|
|
20231020,093900,71509980,6980,6940,6980,6940,50
|
|
20231020,093800,71162680,6950,6950,6950,6950,0
|
|
20231020,093700,71162680,6950,6950,6950,6950,0
|
|
20231020,093600,71162680,6950,6950,6950,6950,111
|
|
20231020,093500,70391230,6970,6970,6970,6970,0
|
|
20231020,093400,70391230,6970,6970,6970,6970,0
|
|
20231020,093300,70391230,6970,6970,6970,6970,7
|
|
20231020,093200,70342440,7000,7000,7000,7000,0
|
|
20231020,093100,70342440,7000,7000,7000,7000,0
|
|
20231020,093000,70342440,7000,6990,7000,6990,10
|
|
20231020,092900,70272490,6970,6970,6970,6970,0
|
|
20231020,092800,70272490,6970,6960,6970,6960,250
|
|
20231020,092700,68530490,6950,6950,6950,6950,52
|
|
20231020,092600,68169090,6960,6940,6960,6940,74
|
|
20231020,092500,67655490,6940,6940,6940,6940,49
|
|
20231020,092400,67315430,6940,6940,6940,6940,1
|
|
20231020,092300,67308490,6950,6900,6950,6900,480
|
|
20231020,092200,63995190,6910,6820,6910,6810,89
|
|
20231020,092100,63383770,6930,6860,6930,6800,901
|
|
20231020,092000,57208480,6940,6950,6950,6940,24
|
|
20231020,091900,57041890,6980,6940,6980,6880,2168
|
|
20231020,091800,42019400,6990,7010,7040,6940,1412
|
|
20231020,091700,32203970,7010,7010,7010,7010,5
|
|
20231020,091600,32168920,7050,7050,7050,7050,0
|
|
20231020,091500,32168920,7050,7050,7050,7050,0
|
|
20231020,091400,32168920,7050,7050,7050,7010,37
|
|
20231020,091300,31908690,7000,7040,7050,7000,411
|
|
20231020,091200,29031190,7000,7020,7050,7000,587
|
|
20231020,091100,24914690,7020,7020,7020,7010,746
|
|
20231020,091000,19685210,7020,7030,7030,7020,422
|
|
20231020,090900,16718560,7030,7040,7040,7030,98
|
|
20231020,090800,16029430,7060,7060,7060,7060,400
|
|
20231020,090700,13205430,7090,7120,7120,7090,805
|
|
20231020,090600,7477340,7130,7130,7130,7130,2
|
|
20231020,090500,7463080,7170,7170,7170,7170,0
|
|
20231020,090400,7463080,7170,7170,7170,7170,1
|
|
20231020,090300,7455910,7190,7190,7190,7190,0
|
|
20231020,090200,7455910,7190,7190,7190,7190,0
|
|
20231020,090100,7455910,7190,7190,7190,7190,0
|
|
20231020,090000,7455910,7190,7100,7190,7100,1050
|