637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193400,113886270,9180,9180,9180,9180,340
|
|
20231010,193300,113886270,9180,9180,9180,9180,0
|
|
20231010,193200,113886270,9180,9180,9180,9180,0
|
|
20231010,193100,113886270,9180,9180,9180,9180,0
|
|
20231010,193000,113886270,9180,9180,9180,9180,0
|
|
20231010,192900,113886270,9180,9180,9180,9180,0
|
|
20231010,192800,113886270,9180,9180,9180,9180,0
|
|
20231010,192700,113886270,9180,9180,9180,9180,0
|
|
20231010,192600,113886270,9180,9180,9180,9180,0
|
|
20231010,192500,113886270,9180,9180,9180,9180,0
|
|
20231010,192400,113886270,9180,9180,9180,9180,0
|
|
20231010,192300,113886270,9180,9180,9180,9180,0
|
|
20231010,192200,113886270,9180,9180,9180,9180,0
|
|
20231010,192100,113886270,9180,9180,9180,9180,0
|
|
20231010,192000,113886270,9180,9180,9180,9180,0
|
|
20231010,191900,113886270,9180,9180,9180,9180,0
|
|
20231010,191800,113886270,9180,9180,9180,9180,0
|
|
20231010,191700,113886270,9180,9180,9180,9180,0
|
|
20231010,191600,113886270,9180,9180,9180,9180,0
|
|
20231010,191500,113886270,9180,9180,9180,9180,0
|
|
20231010,191400,113886270,9180,9180,9180,9180,0
|
|
20231010,191300,113886270,9180,9180,9180,9180,0
|
|
20231010,191200,113886270,9180,9180,9180,9180,0
|
|
20231010,191100,113886270,9180,9180,9180,9180,0
|
|
20231010,191000,113886270,9180,9180,9180,9180,0
|
|
20231010,190900,113886270,9180,9180,9180,9180,0
|
|
20231010,190800,113886270,9180,9180,9180,9180,0
|
|
20231010,190700,113886270,9180,9180,9180,9180,0
|
|
20231010,190600,113886270,9180,9180,9180,9180,0
|
|
20231010,190500,113886270,9180,9180,9180,9180,0
|
|
20231010,190400,113886270,9180,9180,9180,9180,340
|
|
20231010,190300,113886270,9180,9180,9180,9180,0
|
|
20231010,190200,113886270,9180,9180,9180,9180,0
|
|
20231010,190100,113886270,9180,9180,9180,9180,0
|
|
20231010,190000,113886270,9180,9180,9180,9180,0
|
|
20231010,185900,113886270,9180,9180,9180,9180,0
|
|
20231010,185800,113886270,9180,9180,9180,9180,0
|
|
20231010,185700,113886270,9180,9180,9180,9180,0
|
|
20231010,185600,113886270,9180,9180,9180,9180,0
|
|
20231010,185500,113886270,9180,9180,9180,9180,0
|
|
20231010,185400,113886270,9180,9180,9180,9180,0
|
|
20231010,185300,113886270,9180,9180,9180,9180,0
|
|
20231010,185200,113886270,9180,9180,9180,9180,0
|
|
20231010,185100,113886270,9180,9180,9180,9180,0
|
|
20231010,185000,113886270,9180,9180,9180,9180,0
|
|
20231010,184900,113886270,9180,9180,9180,9180,0
|
|
20231010,184800,113886270,9180,9180,9180,9180,0
|
|
20231010,184700,113886270,9180,9180,9180,9180,0
|
|
20231010,184600,113886270,9180,9180,9180,9180,0
|
|
20231010,184500,113886270,9180,9180,9180,9180,0
|
|
20231010,184400,113886270,9180,9180,9180,9180,0
|
|
20231010,184300,113886270,9180,9180,9180,9180,0
|
|
20231010,184200,113886270,9180,9180,9180,9180,0
|
|
20231010,184100,113886270,9180,9180,9180,9180,0
|
|
20231010,184000,113886270,9180,9180,9180,9180,0
|
|
20231010,183900,113886270,9180,9180,9180,9180,0
|
|
20231010,183800,113886270,9180,9180,9180,9180,0
|
|
20231010,183700,113886270,9180,9180,9180,9180,0
|
|
20231010,183600,113886270,9180,9180,9180,9180,0
|
|
20231010,183500,113886270,9180,9180,9180,9180,0
|
|
20231010,183400,113886270,9180,9180,9180,9180,340
|
|
20231010,183300,113886270,9180,9180,9180,9180,0
|
|
20231010,183200,113886270,9180,9180,9180,9180,0
|
|
20231010,183100,113886270,9180,9180,9180,9180,0
|
|
20231010,183000,113886270,9180,9180,9180,9180,0
|
|
20231010,182900,113886270,9180,9180,9180,9180,0
|
|
20231010,182800,113886270,9180,9180,9180,9180,0
|
|
20231010,182700,113886270,9180,9180,9180,9180,0
|
|
20231010,182600,113886270,9180,9180,9180,9180,0
|
|
20231010,182500,113886270,9180,9180,9180,9180,0
|
|
20231010,182400,113886270,9180,9180,9180,9180,0
|
|
20231010,182300,113886270,9180,9180,9180,9180,0
|
|
20231010,182200,113886270,9180,9180,9180,9180,0
|
|
20231010,182100,113886270,9180,9180,9180,9180,0
|
|
20231010,182000,113886270,9180,9180,9180,9180,0
|
|
20231010,181900,113886270,9180,9180,9180,9180,0
|
|
20231010,181800,113886270,9180,9180,9180,9180,0
|
|
20231010,181700,113886270,9180,9180,9180,9180,0
|
|
20231010,181600,113886270,9180,9180,9180,9180,0
|
|
20231010,181500,113886270,9180,9180,9180,9180,0
|
|
20231010,181400,113886270,9180,9180,9180,9180,0
|
|
20231010,181300,113886270,9180,9180,9180,9180,0
|
|
20231010,181200,113886270,9180,9180,9180,9180,0
|
|
20231010,181100,113886270,9180,9180,9180,9180,0
|
|
20231010,181000,113886270,9180,9180,9180,9180,0
|
|
20231010,180900,113886270,9180,9180,9180,9180,0
|
|
20231010,180800,113886270,9180,9180,9180,9180,0
|
|
20231010,180700,113886270,9180,9180,9180,9180,0
|
|
20231010,180600,113886270,9180,9180,9180,9180,0
|
|
20231010,180500,113886270,9180,9180,9180,9180,0
|
|
20231010,180400,113886270,9180,9180,9180,9180,340
|
|
20231010,180300,113886270,9180,9180,9180,9180,0
|
|
20231010,180200,113886270,9180,9180,9180,9180,0
|
|
20231010,180100,113886270,9180,9180,9180,9180,0
|
|
20231010,180000,113886270,9180,9180,9180,9180,0
|
|
20231010,175900,113886270,9180,9180,9180,9180,0
|
|
20231010,175800,113886270,9180,9180,9180,9180,0
|
|
20231010,175700,113886270,9180,9180,9180,9180,0
|
|
20231010,175600,113886270,9180,9180,9180,9180,0
|
|
20231010,175500,113886270,9180,9180,9180,9180,0
|
|
20231010,175400,113886270,9180,9180,9180,9180,0
|
|
20231010,175300,113886270,9180,9180,9180,9180,0
|
|
20231010,175200,113886270,9180,9180,9180,9180,0
|
|
20231010,175100,113886270,9180,9180,9180,9180,0
|
|
20231010,175000,113886270,9180,9180,9180,9180,0
|
|
20231010,174900,113886270,9180,9180,9180,9180,0
|
|
20231010,174800,113886270,9180,9180,9180,9180,0
|
|
20231010,174700,113886270,9180,9180,9180,9180,0
|
|
20231010,174600,113886270,9180,9180,9180,9180,0
|
|
20231010,174500,113886270,9180,9180,9180,9180,0
|
|
20231010,174400,113886270,9180,9180,9180,9180,0
|
|
20231010,174300,113886270,9180,9180,9180,9180,0
|
|
20231010,174200,113886270,9180,9180,9180,9180,0
|
|
20231010,174100,113886270,9180,9180,9180,9180,0
|
|
20231010,174000,113886270,9180,9180,9180,9180,0
|
|
20231010,173900,113886270,9180,9180,9180,9180,0
|
|
20231010,173800,113886270,9180,9180,9180,9180,0
|
|
20231010,173700,113886270,9180,9180,9180,9180,0
|
|
20231010,173600,113886270,9180,9180,9180,9180,0
|
|
20231010,173500,113886270,9180,9180,9180,9180,0
|
|
20231010,173400,113886270,9180,9180,9180,9180,340
|
|
20231010,173300,113886270,9180,9180,9180,9180,0
|
|
20231010,173200,113886270,9180,9180,9180,9180,0
|
|
20231010,173100,113886270,9180,9180,9180,9180,0
|
|
20231010,173000,113886270,9180,9180,9180,9180,0
|
|
20231010,172900,113886270,9180,9180,9180,9180,0
|
|
20231010,172800,113886270,9180,9180,9180,9180,0
|
|
20231010,172700,113886270,9180,9180,9180,9180,0
|
|
20231010,172600,113886270,9180,9180,9180,9180,0
|
|
20231010,172500,113886270,9180,9180,9180,9180,0
|
|
20231010,172400,113886270,9180,9180,9180,9180,0
|
|
20231010,172300,113886270,9180,9180,9180,9180,0
|
|
20231010,172200,113886270,9180,9180,9180,9180,0
|
|
20231010,172100,113886270,9180,9180,9180,9180,0
|
|
20231010,172000,113886270,9180,9180,9180,9180,0
|
|
20231010,171900,113886270,9180,9180,9180,9180,0
|
|
20231010,171800,113886270,9180,9180,9180,9180,0
|
|
20231010,171700,113886270,9180,9180,9180,9180,0
|
|
20231010,171600,113886270,9180,9180,9180,9180,0
|
|
20231010,171500,113886270,9180,9180,9180,9180,0
|
|
20231010,171400,113886270,9180,9180,9180,9180,0
|
|
20231010,171300,113886270,9180,9180,9180,9180,0
|
|
20231010,171200,113886270,9180,9180,9180,9180,0
|
|
20231010,171100,113886270,9180,9180,9180,9180,0
|
|
20231010,171000,113886270,9180,9180,9180,9180,0
|
|
20231010,170900,113886270,9180,9180,9180,9180,0
|
|
20231010,170800,113886270,9180,9180,9180,9180,0
|
|
20231010,170700,113886270,9180,9180,9180,9180,0
|
|
20231010,170600,113886270,9180,9180,9180,9180,0
|
|
20231010,170500,113886270,9180,9180,9180,9180,0
|
|
20231010,170400,113886270,9180,9180,9180,9180,340
|
|
20231010,170300,113886270,9180,9180,9180,9180,0
|
|
20231010,170200,113886270,9180,9180,9180,9180,0
|
|
20231010,170100,113886270,9180,9180,9180,9180,0
|
|
20231010,170000,113886270,9180,9180,9180,9180,0
|
|
20231010,165900,113886270,9180,9180,9180,9180,0
|
|
20231010,165800,113886270,9180,9180,9180,9180,0
|
|
20231010,165700,113886270,9180,9180,9180,9180,0
|
|
20231010,165600,113886270,9180,9180,9180,9180,0
|
|
20231010,165500,113886270,9180,9180,9180,9180,0
|
|
20231010,165400,113886270,9180,9180,9180,9180,0
|
|
20231010,165300,113886270,9180,9180,9180,9180,0
|
|
20231010,165200,113886270,9180,9180,9180,9180,0
|
|
20231010,165100,113886270,9180,9180,9180,9180,0
|
|
20231010,165000,113886270,9180,9180,9180,9180,0
|
|
20231010,164900,113886270,9180,9180,9180,9180,0
|
|
20231010,164800,113886270,9180,9180,9180,9180,0
|
|
20231010,164700,113886270,9180,9180,9180,9180,0
|
|
20231010,164600,113886270,9180,9180,9180,9180,0
|
|
20231010,164500,113886270,9180,9180,9180,9180,0
|
|
20231010,164400,113886270,9180,9180,9180,9180,0
|
|
20231010,164300,113886270,9180,9180,9180,9180,0
|
|
20231010,164200,113886270,9180,9180,9180,9180,0
|
|
20231010,164100,113886270,9180,9180,9180,9180,0
|
|
20231010,164000,113886270,9180,9180,9180,9180,0
|
|
20231010,163900,113886270,9180,9180,9180,9180,0
|
|
20231010,163800,113886270,9180,9180,9180,9180,0
|
|
20231010,163700,113886270,9180,9180,9180,9180,0
|
|
20231010,163600,113886270,9180,9180,9180,9180,0
|
|
20231010,163500,113886270,9180,9180,9180,9180,0
|
|
20231010,163400,113886270,9180,9180,9180,9180,340
|
|
20231010,163300,113886270,9180,9180,9180,9180,0
|
|
20231010,163200,113886270,9180,9180,9180,9180,0
|
|
20231010,163100,113886270,9180,9180,9180,9180,0
|
|
20231010,163000,113886270,9180,9180,9180,9180,0
|
|
20231010,162900,113886270,9180,9180,9180,9180,0
|
|
20231010,162800,113886270,9180,9180,9180,9180,0
|
|
20231010,162700,113886270,9180,9180,9180,9180,0
|
|
20231010,162600,113886270,9180,9180,9180,9180,0
|
|
20231010,162500,113886270,9180,9180,9180,9180,0
|
|
20231010,162400,113886270,9180,9180,9180,9180,0
|
|
20231010,162300,113886270,9180,9180,9180,9180,0
|
|
20231010,162200,113886270,9180,9180,9180,9180,0
|
|
20231010,162100,113886270,9180,9180,9180,9180,0
|
|
20231010,162000,113886270,9180,9180,9180,9180,0
|
|
20231010,161900,113886270,9180,9180,9180,9180,0
|
|
20231010,161800,113886270,9180,9180,9180,9180,0
|
|
20231010,161700,113886270,9180,9180,9180,9180,0
|
|
20231010,161600,113886270,9180,9180,9180,9180,0
|
|
20231010,161500,113886270,9180,9180,9180,9180,0
|
|
20231010,161400,113886270,9180,9180,9180,9180,0
|
|
20231010,161300,113886270,9180,9180,9180,9180,0
|
|
20231010,161200,113886270,9180,9180,9180,9180,0
|
|
20231010,161100,113886270,9180,9180,9180,9180,0
|
|
20231010,161000,113886270,9180,9180,9180,9180,0
|
|
20231010,160900,113886270,9180,9180,9180,9180,0
|
|
20231010,160800,113886270,9180,9180,9180,9180,0
|
|
20231010,160700,113886270,9180,9180,9180,9180,0
|
|
20231010,160600,113886270,9180,9180,9180,9180,0
|
|
20231010,160500,113886270,9180,9180,9180,9180,0
|
|
20231010,160400,113886270,9180,9180,9180,9180,340
|
|
20231010,160300,113886270,9180,9180,9180,9180,0
|
|
20231010,160200,113886270,9180,9180,9180,9180,0
|
|
20231010,160100,113886270,9180,9180,9180,9180,0
|
|
20231010,160000,113886270,9180,9180,9180,9180,0
|
|
20231010,155900,113886270,9180,9180,9180,9180,0
|
|
20231010,155800,113886270,9180,9180,9180,9180,0
|
|
20231010,155700,113886270,9180,9180,9180,9180,0
|
|
20231010,155600,113886270,9180,9180,9180,9180,0
|
|
20231010,155500,113886270,9180,9180,9180,9180,0
|
|
20231010,155400,113886270,9180,9180,9180,9180,0
|
|
20231010,155300,113886270,9180,9180,9180,9180,0
|
|
20231010,155200,113886270,9180,9180,9180,9180,0
|
|
20231010,155100,113886270,9180,9180,9180,9180,0
|
|
20231010,155000,113886270,9180,9180,9180,9180,0
|
|
20231010,154900,113886270,9180,9180,9180,9180,0
|
|
20231010,154800,113886270,9180,9180,9180,9180,0
|
|
20231010,154700,113886270,9180,9180,9180,9180,0
|
|
20231010,154600,113886270,9180,9180,9180,9180,0
|
|
20231010,154500,113886270,9180,9180,9180,9180,0
|
|
20231010,154400,113886270,9180,9180,9180,9180,0
|
|
20231010,154300,113886270,9180,9180,9180,9180,0
|
|
20231010,154200,113886270,9180,9180,9180,9180,0
|
|
20231010,154100,113886270,9180,9180,9180,9180,0
|
|
20231010,154000,113886270,9180,9180,9180,9180,0
|
|
20231010,153900,113886270,9180,9180,9180,9180,0
|
|
20231010,153800,113886270,9180,9180,9180,9180,0
|
|
20231010,153700,113886270,9180,9180,9180,9180,0
|
|
20231010,153600,113886270,9180,9180,9180,9180,0
|
|
20231010,153500,113886270,9180,9180,9180,9180,0
|
|
20231010,153400,113886270,9180,9180,9180,9180,340
|
|
20231010,153300,113886270,9180,9180,9180,9180,0
|
|
20231010,153200,113886270,9180,9180,9180,9180,0
|
|
20231010,153100,113886270,9180,9180,9180,9180,0
|
|
20231010,153000,113886270,9180,9180,9180,9180,340
|
|
20231010,152900,110765070,9180,9180,9180,9180,0
|
|
20231010,152800,110765070,9180,9180,9180,9180,0
|
|
20231010,152700,110765070,9180,9180,9180,9180,0
|
|
20231010,152600,110765070,9180,9180,9180,9180,0
|
|
20231010,152500,110765070,9180,9180,9180,9180,0
|
|
20231010,152400,110765070,9180,9180,9180,9180,0
|
|
20231010,152300,110765070,9180,9180,9180,9180,0
|
|
20231010,152200,110765070,9180,9180,9180,9180,0
|
|
20231010,152100,110765070,9180,9180,9180,9180,0
|
|
20231010,152000,110765070,9180,9180,9180,9180,0
|
|
20231010,151900,110765070,9180,9180,9180,9180,95
|
|
20231010,151800,109892970,9200,9200,9200,9200,0
|
|
20231010,151700,109892970,9200,9200,9200,9200,0
|
|
20231010,151600,109892970,9200,9190,9200,9190,5
|
|
20231010,151500,109847010,9180,9180,9180,9180,7
|
|
20231010,151400,109782750,9190,9190,9190,9190,0
|
|
20231010,151300,109782750,9190,9190,9190,9190,0
|
|
20231010,151200,109782750,9190,9190,9190,9190,1
|
|
20231010,151100,109773560,9150,9150,9150,9150,1
|
|
20231010,151000,109764410,9200,9200,9200,9200,0
|
|
20231010,150900,109764410,9200,9200,9200,9200,0
|
|
20231010,150800,109764410,9200,9200,9200,9200,0
|
|
20231010,150700,109764410,9200,9200,9200,9200,0
|
|
20231010,150600,109764410,9200,9200,9200,9200,0
|
|
20231010,150500,109764410,9200,9200,9200,9200,0
|
|
20231010,150400,109764410,9200,9200,9200,9200,0
|
|
20231010,150300,109764410,9200,9200,9200,9200,1
|
|
20231010,150200,109755210,9150,9150,9150,9150,50
|
|
20231010,150100,109297710,9220,9220,9220,9220,0
|
|
20231010,150000,109297710,9220,9220,9220,9220,0
|
|
20231010,145900,109297710,9220,9180,9220,9170,22
|
|
20231010,145800,109095860,9220,9220,9220,9220,0
|
|
20231010,145700,109095860,9220,9200,9220,9200,2
|
|
20231010,145600,109077440,9220,9220,9220,9220,0
|
|
20231010,145500,109077440,9220,9220,9220,9220,0
|
|
20231010,145400,109077440,9220,9220,9220,9220,0
|
|
20231010,145300,109077440,9220,9220,9220,9220,0
|
|
20231010,145200,109077440,9220,9220,9220,9220,1
|
|
20231010,145100,109068220,9150,9150,9150,9150,0
|
|
20231010,145000,109068220,9150,9150,9150,9150,0
|
|
20231010,144900,109068220,9150,9150,9150,9150,0
|
|
20231010,144800,109068220,9150,9150,9150,9150,0
|
|
20231010,144700,109068220,9150,9150,9150,9150,0
|
|
20231010,144600,109068220,9150,9200,9200,9150,200
|
|
20231010,144500,107233610,9230,9230,9230,9230,45
|
|
20231010,144400,106818260,9220,9220,9220,9220,0
|
|
20231010,144300,106818260,9220,9210,9220,9210,25
|
|
20231010,144200,106587860,9230,9230,9230,9230,0
|
|
20231010,144100,106587860,9230,9230,9230,9230,0
|
|
20231010,144000,106587860,9230,9230,9230,9230,0
|
|
20231010,143900,106587860,9230,9230,9230,9230,0
|
|
20231010,143800,106587860,9230,9150,9230,9150,11
|
|
20231010,143700,106487130,9240,9180,9240,9180,628
|
|
20231010,143600,100718880,9180,9170,9180,9170,2
|
|
20231010,143500,100700530,9140,9140,9140,9140,0
|
|
20231010,143400,100700530,9140,9140,9140,9140,0
|
|
20231010,143300,100700530,9140,9140,9140,9140,0
|
|
20231010,143200,100700530,9140,9140,9140,9140,0
|
|
20231010,143100,100700530,9140,9140,9140,9140,1
|
|
20231010,143000,100691390,9130,9160,9160,9130,250
|
|
20231010,142900,98407440,9160,9160,9160,9160,0
|
|
20231010,142800,98407440,9160,9160,9160,9160,0
|
|
20231010,142700,98407440,9160,9160,9160,9160,5
|
|
20231010,142600,98361640,9180,9180,9180,9180,1
|
|
20231010,142500,98352460,9210,9210,9210,9210,1
|
|
20231010,142400,98343250,9140,9140,9140,9140,0
|
|
20231010,142300,98343250,9140,9140,9140,9140,32
|
|
20231010,142200,98050770,9140,9140,9140,9140,0
|
|
20231010,142100,98050770,9140,9140,9140,9140,0
|
|
20231010,142000,98050770,9140,9140,9140,9140,0
|
|
20231010,141900,98050770,9140,9140,9140,9140,0
|
|
20231010,141800,98050770,9140,9140,9140,9140,0
|
|
20231010,141700,98050770,9140,9140,9140,9140,3
|
|
20231010,141600,98023350,9140,9140,9140,9140,0
|
|
20231010,141500,98023350,9140,9140,9140,9140,0
|
|
20231010,141400,98023350,9140,9140,9140,9140,29
|
|
20231010,141300,97758290,9150,9160,9160,9150,764
|
|
20231010,141200,90765470,9160,9160,9160,9160,0
|
|
20231010,141100,90765470,9160,9160,9160,9160,0
|
|
20231010,141000,90765470,9160,9160,9160,9160,0
|
|
20231010,140900,90765470,9160,9160,9160,9160,660
|
|
20231010,140800,84719870,9180,9180,9180,9180,0
|
|
20231010,140700,84719870,9180,9180,9180,9180,0
|
|
20231010,140600,84719870,9180,9180,9180,9180,131
|
|
20231010,140500,83517290,9170,9180,9180,9170,125
|
|
20231010,140400,82369800,9180,9180,9180,9180,0
|
|
20231010,140300,82369800,9180,9180,9180,9180,20
|
|
20231010,140200,82186200,9250,9250,9250,9250,0
|
|
20231010,140100,82186200,9250,9250,9250,9250,0
|
|
20231010,140000,82186200,9250,9250,9250,9250,0
|
|
20231010,135900,82186200,9250,9250,9250,9250,0
|
|
20231010,135800,82186200,9250,9250,9250,9250,0
|
|
20231010,135700,82186200,9250,9250,9250,9250,0
|
|
20231010,135600,82186200,9250,9250,9250,9250,0
|
|
20231010,135500,82186200,9250,9250,9250,9250,0
|
|
20231010,135400,82186200,9250,9250,9250,9250,0
|
|
20231010,135300,82186200,9250,9250,9250,9250,0
|
|
20231010,135200,82186200,9250,9250,9250,9250,0
|
|
20231010,135100,82186200,9250,9250,9250,9250,0
|
|
20231010,135000,82186200,9250,9250,9250,9250,0
|
|
20231010,134900,82186200,9250,9250,9250,9250,0
|
|
20231010,134800,82186200,9250,9250,9250,9250,0
|
|
20231010,134700,82186200,9250,9250,9250,9250,0
|
|
20231010,134600,82186200,9250,9250,9250,9250,0
|
|
20231010,134500,82186200,9250,9250,9250,9250,0
|
|
20231010,134400,82186200,9250,9250,9250,9250,0
|
|
20231010,134300,82186200,9250,9250,9250,9250,0
|
|
20231010,134200,82186200,9250,9250,9250,9250,1
|
|
20231010,134100,82176950,9180,9180,9180,9180,0
|
|
20231010,134000,82176950,9180,9180,9180,9180,0
|
|
20231010,133900,82176950,9180,9180,9180,9180,0
|
|
20231010,133800,82176950,9180,9180,9180,9180,0
|
|
20231010,133700,82176950,9180,9180,9180,9180,59
|
|
20231010,133600,81635330,9180,9180,9180,9180,0
|
|
20231010,133500,81635330,9180,9180,9180,9180,1
|
|
20231010,133400,81626150,9150,9150,9150,9150,0
|
|
20231010,133300,81626150,9150,9150,9150,9150,0
|
|
20231010,133200,81626150,9150,9150,9150,9150,0
|
|
20231010,133100,81626150,9150,9150,9150,9150,17
|
|
20231010,133000,81470600,9150,9150,9150,9150,1
|
|
20231010,132900,81461450,9150,9150,9150,9150,0
|
|
20231010,132800,81461450,9150,9150,9150,9150,0
|
|
20231010,132700,81461450,9150,9150,9150,9150,0
|
|
20231010,132600,81461450,9150,9150,9150,9150,0
|
|
20231010,132500,81461450,9150,9150,9150,9150,0
|
|
20231010,132400,81461450,9150,9150,9150,9150,0
|
|
20231010,132300,81461450,9150,9150,9150,9150,0
|
|
20231010,132200,81461450,9150,9150,9150,9150,89
|
|
20231010,132100,80647100,9150,9150,9150,9150,0
|
|
20231010,132000,80647100,9150,9180,9180,9150,110
|
|
20231010,131900,79639940,9250,9250,9250,9250,0
|
|
20231010,131800,79639940,9250,9200,9250,9200,100
|
|
20231010,131700,78715890,9200,9200,9200,9200,0
|
|
20231010,131600,78715890,9200,9200,9200,9200,0
|
|
20231010,131500,78715890,9200,9200,9200,9200,0
|
|
20231010,131400,78715890,9200,9200,9200,9200,1
|
|
20231010,131300,78706690,9250,9250,9250,9250,0
|
|
20231010,131200,78706690,9250,9250,9250,9250,0
|
|
20231010,131100,78706690,9250,9250,9250,9250,0
|
|
20231010,131000,78706690,9250,9250,9250,9250,0
|
|
20231010,130900,78706690,9250,9250,9250,9250,0
|
|
20231010,130800,78706690,9250,9250,9250,9250,0
|
|
20231010,130700,78706690,9250,9250,9250,9250,0
|
|
20231010,130600,78706690,9250,9250,9250,9250,0
|
|
20231010,130500,78706690,9250,9250,9250,9250,3
|
|
20231010,130400,78678940,9260,9260,9260,9260,0
|
|
20231010,130300,78678940,9260,9260,9260,9260,0
|
|
20231010,130200,78678940,9260,9260,9260,9260,0
|
|
20231010,130100,78678940,9260,9260,9260,9260,0
|
|
20231010,130000,78678940,9260,9260,9260,9260,0
|
|
20231010,125900,78678940,9260,9260,9260,9260,0
|
|
20231010,125800,78678940,9260,9260,9260,9260,0
|
|
20231010,125700,78678940,9260,9260,9260,9260,0
|
|
20231010,125600,78678940,9260,9260,9260,9260,0
|
|
20231010,125500,78678940,9260,9250,9260,9250,95
|
|
20231010,125400,77800180,9250,9180,9250,9180,263
|
|
20231010,125300,75380750,9190,9190,9190,9190,10
|
|
20231010,125200,75288850,9190,9190,9190,9190,1
|
|
20231010,125100,75279660,9150,9150,9150,9150,0
|
|
20231010,125000,75279660,9150,9180,9180,9150,1723
|
|
20231010,124900,59506320,9180,9180,9180,9180,0
|
|
20231010,124800,59506320,9180,9200,9200,9170,1542
|
|
20231010,124700,45335770,9220,9220,9220,9220,0
|
|
20231010,124600,45335770,9220,9220,9220,9220,0
|
|
20231010,124500,45335770,9220,9220,9220,9220,0
|
|
20231010,124400,45335770,9220,9220,9220,9220,0
|
|
20231010,124300,45335770,9220,9220,9220,9220,0
|
|
20231010,124200,45335770,9220,9220,9220,9220,0
|
|
20231010,124100,45335770,9220,9220,9220,9220,238
|
|
20231010,124000,43141410,9260,9260,9260,9260,0
|
|
20231010,123900,43141410,9260,9260,9260,9260,0
|
|
20231010,123800,43141410,9260,9260,9260,9260,0
|
|
20231010,123700,43141410,9260,9260,9260,9260,0
|
|
20231010,123600,43141410,9260,9260,9260,9260,0
|
|
20231010,123500,43141410,9260,9260,9260,9260,0
|
|
20231010,123400,43141410,9260,9260,9260,9260,117
|
|
20231010,123300,42057990,9230,9230,9230,9230,0
|
|
20231010,123200,42057990,9230,9230,9230,9230,0
|
|
20231010,123100,42057990,9230,9230,9230,9230,0
|
|
20231010,123000,42057990,9230,9230,9230,9230,0
|
|
20231010,122900,42057990,9230,9230,9230,9230,0
|
|
20231010,122800,42057990,9230,9230,9230,9230,0
|
|
20231010,122700,42057990,9230,9230,9230,9230,0
|
|
20231010,122600,42057990,9230,9230,9230,9230,0
|
|
20231010,122500,42057990,9230,9230,9230,9230,0
|
|
20231010,122400,42057990,9230,9230,9230,9230,0
|
|
20231010,122300,42057990,9230,9230,9230,9230,2
|
|
20231010,122200,42039530,9280,9280,9280,9280,0
|
|
20231010,122100,42039530,9280,9280,9280,9280,1
|
|
20231010,122000,42030250,9200,9270,9270,9200,301
|
|
20231010,121900,39253550,9290,9290,9290,9290,0
|
|
20231010,121800,39253550,9290,9290,9290,9290,0
|
|
20231010,121700,39253550,9290,9290,9290,9290,0
|
|
20231010,121600,39253550,9290,9290,9290,9290,0
|
|
20231010,121500,39253550,9290,9290,9290,9290,1
|
|
20231010,121400,39244260,9310,9310,9310,9310,0
|
|
20231010,121300,39244260,9310,9310,9310,9310,0
|
|
20231010,121200,39244260,9310,9310,9310,9310,0
|
|
20231010,121100,39244260,9310,9310,9310,9310,0
|
|
20231010,121000,39244260,9310,9310,9310,9310,0
|
|
20231010,120900,39244260,9310,9310,9310,9310,0
|
|
20231010,120800,39244260,9310,9310,9310,9310,0
|
|
20231010,120700,39244260,9310,9310,9310,9310,0
|
|
20231010,120600,39244260,9310,9310,9310,9310,1
|
|
20231010,120500,39234950,9380,9380,9380,9380,0
|
|
20231010,120400,39234950,9380,9380,9380,9380,0
|
|
20231010,120300,39234950,9380,9380,9380,9380,0
|
|
20231010,120200,39234950,9380,9380,9380,9380,0
|
|
20231010,120100,39234950,9380,9380,9380,9380,0
|
|
20231010,120000,39234950,9380,9380,9380,9380,0
|
|
20231010,115900,39234950,9380,9380,9380,9380,0
|
|
20231010,115800,39234950,9380,9330,9380,9330,59
|
|
20231010,115700,38681720,9370,9370,9370,9370,0
|
|
20231010,115600,38681720,9370,9370,9370,9370,0
|
|
20231010,115500,38681720,9370,9370,9370,9370,0
|
|
20231010,115400,38681720,9370,9370,9370,9370,20
|
|
20231010,115300,38494320,9360,9310,9370,9310,272
|
|
20231010,115200,35951490,9340,9340,9340,9340,0
|
|
20231010,115100,35951490,9340,9340,9340,9340,100
|
|
20231010,115000,35017490,9340,9340,9340,9340,0
|
|
20231010,114900,35017490,9340,9340,9340,9340,0
|
|
20231010,114800,35017490,9340,9340,9340,9340,0
|
|
20231010,114700,35017490,9340,9340,9340,9340,0
|
|
20231010,114600,35017490,9340,9340,9340,9340,0
|
|
20231010,114500,35017490,9340,9340,9340,9340,0
|
|
20231010,114400,35017490,9340,9340,9340,9340,0
|
|
20231010,114300,35017490,9340,9340,9340,9340,1
|
|
20231010,114200,35008150,9250,9250,9250,9250,0
|
|
20231010,114100,35008150,9250,9250,9250,9250,0
|
|
20231010,114000,35008150,9250,9250,9250,9250,0
|
|
20231010,113900,35008150,9250,9250,9250,9250,0
|
|
20231010,113800,35008150,9250,9260,9260,9250,147
|
|
20231010,113700,33648360,9300,9300,9300,9300,3
|
|
20231010,113600,33620460,9260,9260,9260,9260,0
|
|
20231010,113500,33620460,9260,9260,9260,9260,0
|
|
20231010,113400,33620460,9260,9260,9260,9260,0
|
|
20231010,113300,33620460,9260,9260,9260,9260,0
|
|
20231010,113200,33620460,9260,9260,9260,9260,0
|
|
20231010,113100,33620460,9260,9270,9270,9260,10
|
|
20231010,113000,33527830,9260,9270,9270,9260,2
|
|
20231010,112900,33509300,9270,9280,9280,9270,15
|
|
20231010,112800,33370200,9290,9290,9290,9290,0
|
|
20231010,112700,33370200,9290,9290,9290,9290,10
|
|
20231010,112600,33277300,9290,9290,9290,9290,1
|
|
20231010,112500,33268010,9340,9340,9340,9340,0
|
|
20231010,112400,33268010,9340,9340,9340,9340,0
|
|
20231010,112300,33268010,9340,9340,9340,9340,0
|
|
20231010,112200,33268010,9340,9340,9340,9340,0
|
|
20231010,112100,33268010,9340,9340,9340,9340,0
|
|
20231010,112000,33268010,9340,9340,9340,9340,0
|
|
20231010,111900,33268010,9340,9340,9340,9340,0
|
|
20231010,111800,33268010,9340,9340,9340,9340,100
|
|
20231010,111700,32334010,9340,9340,9340,9340,1
|
|
20231010,111600,32324670,9340,9340,9340,9340,0
|
|
20231010,111500,32324670,9340,9340,9340,9340,0
|
|
20231010,111400,32324670,9340,9340,9340,9340,0
|
|
20231010,111300,32324670,9340,9340,9340,9340,0
|
|
20231010,111200,32324670,9340,9340,9340,9340,0
|
|
20231010,111100,32324670,9340,9340,9340,9340,0
|
|
20231010,111000,32324670,9340,9340,9340,9340,0
|
|
20231010,110900,32324670,9340,9340,9340,9340,0
|
|
20231010,110800,32324670,9340,9340,9340,9340,0
|
|
20231010,110700,32324670,9340,9340,9340,9340,0
|
|
20231010,110600,32324670,9340,9340,9340,9340,0
|
|
20231010,110500,32324670,9340,9340,9340,9340,0
|
|
20231010,110400,32324670,9340,9340,9340,9340,0
|
|
20231010,110300,32324670,9340,9340,9340,9340,0
|
|
20231010,110200,32324670,9340,9340,9340,9340,0
|
|
20231010,110100,32324670,9340,9340,9340,9340,0
|
|
20231010,110000,32324670,9340,9340,9340,9340,0
|
|
20231010,105900,32324670,9340,9340,9340,9340,0
|
|
20231010,105800,32324670,9340,9340,9340,9340,0
|
|
20231010,105700,32324670,9340,9340,9340,9340,0
|
|
20231010,105600,32324670,9340,9300,9340,9300,64
|
|
20231010,105500,31729310,9340,9340,9340,9340,0
|
|
20231010,105400,31729310,9340,9340,9340,9340,0
|
|
20231010,105300,31729310,9340,9340,9340,9340,0
|
|
20231010,105200,31729310,9340,9340,9340,9340,0
|
|
20231010,105100,31729310,9340,9340,9340,9340,0
|
|
20231010,105000,31729310,9340,9340,9340,9340,0
|
|
20231010,104900,31729310,9340,9340,9340,9340,0
|
|
20231010,104800,31729310,9340,9340,9340,9340,20
|
|
20231010,104700,31542510,9340,9340,9340,9340,3
|
|
20231010,104600,31514490,9320,9320,9320,9320,0
|
|
20231010,104500,31514490,9320,9320,9320,9320,0
|
|
20231010,104400,31514490,9320,9320,9320,9320,0
|
|
20231010,104300,31514490,9320,9320,9320,9320,0
|
|
20231010,104200,31514490,9320,9320,9320,9320,0
|
|
20231010,104100,31514490,9320,9320,9320,9320,0
|
|
20231010,104000,31514490,9320,9320,9320,9320,0
|
|
20231010,103900,31514490,9320,9320,9320,9320,0
|
|
20231010,103800,31514490,9320,9320,9320,9320,0
|
|
20231010,103700,31514490,9320,9320,9320,9320,0
|
|
20231010,103600,31514490,9320,9320,9320,9320,0
|
|
20231010,103500,31514490,9320,9320,9320,9320,0
|
|
20231010,103400,31514490,9320,9320,9320,9320,0
|
|
20231010,103300,31514490,9320,9320,9320,9320,0
|
|
20231010,103200,31514490,9320,9320,9320,9320,0
|
|
20231010,103100,31514490,9320,9320,9320,9320,0
|
|
20231010,103000,31514490,9320,9320,9320,9320,0
|
|
20231010,102900,31514490,9320,9320,9320,9320,0
|
|
20231010,102800,31514490,9320,9320,9320,9320,0
|
|
20231010,102700,31514490,9320,9320,9320,9320,0
|
|
20231010,102600,31514490,9320,9320,9320,9320,0
|
|
20231010,102500,31514490,9320,9320,9320,9320,0
|
|
20231010,102400,31514490,9320,9320,9320,9320,0
|
|
20231010,102300,31514490,9320,9320,9320,9320,0
|
|
20231010,102200,31514490,9320,9320,9320,9320,0
|
|
20231010,102100,31514490,9320,9310,9320,9310,368
|
|
20231010,102000,28086710,9310,9310,9310,9310,0
|
|
20231010,101900,28086710,9310,9310,9310,9310,0
|
|
20231010,101800,28086710,9310,9310,9310,9310,1
|
|
20231010,101700,28077400,9300,9300,9300,9300,0
|
|
20231010,101600,28077400,9300,9300,9300,9300,0
|
|
20231010,101500,28077400,9300,9300,9300,9300,0
|
|
20231010,101400,28077400,9300,9300,9300,9300,0
|
|
20231010,101300,28077400,9300,9300,9300,9300,0
|
|
20231010,101200,28077400,9300,9300,9300,9300,0
|
|
20231010,101100,28077400,9300,9300,9300,9300,40
|
|
20231010,101000,27705400,9310,9310,9310,9310,0
|
|
20231010,100900,27705400,9310,9310,9310,9310,0
|
|
20231010,100800,27705400,9310,9310,9310,9310,0
|
|
20231010,100700,27705400,9310,9310,9310,9310,0
|
|
20231010,100600,27705400,9310,9310,9310,9310,0
|
|
20231010,100500,27705400,9310,9310,9310,9310,0
|
|
20231010,100400,27705400,9310,9310,9310,9310,0
|
|
20231010,100300,27705400,9310,9310,9310,9310,0
|
|
20231010,100200,27705400,9310,9310,9310,9310,0
|
|
20231010,100100,27705400,9310,9310,9310,9310,0
|
|
20231010,100000,27705400,9310,9310,9310,9310,0
|
|
20231010,095900,27705400,9310,9310,9310,9310,0
|
|
20231010,095800,27705400,9310,9310,9310,9310,0
|
|
20231010,095700,27705400,9310,9310,9310,9310,0
|
|
20231010,095600,27705400,9310,9310,9310,9310,0
|
|
20231010,095500,27705400,9310,9300,9310,9300,56
|
|
20231010,095400,27184140,9300,9300,9300,9300,0
|
|
20231010,095300,27184140,9300,9300,9300,9300,0
|
|
20231010,095200,27184140,9300,9300,9300,9300,0
|
|
20231010,095100,27184140,9300,9300,9300,9300,0
|
|
20231010,095000,27184140,9300,9300,9300,9300,0
|
|
20231010,094900,27184140,9300,9300,9300,9300,3
|
|
20231010,094800,27156240,9300,9300,9300,9300,54
|
|
20231010,094700,26654040,9270,9270,9270,9270,128
|
|
20231010,094600,25467480,9310,9310,9310,9310,0
|
|
20231010,094500,25467480,9310,9310,9310,9310,0
|
|
20231010,094400,25467480,9310,9310,9310,9310,10
|
|
20231010,094300,25374380,9320,9320,9320,9320,10
|
|
20231010,094200,25281180,9320,9320,9320,9320,0
|
|
20231010,094100,25281180,9320,9320,9320,9320,0
|
|
20231010,094000,25281180,9320,9320,9320,9320,0
|
|
20231010,093900,25281180,9320,9320,9320,9320,0
|
|
20231010,093800,25281180,9320,9320,9320,9320,0
|
|
20231010,093700,25281180,9320,9320,9320,9320,1
|
|
20231010,093600,25271860,9320,9320,9320,9320,0
|
|
20231010,093500,25271860,9320,9320,9320,9320,0
|
|
20231010,093400,25271860,9320,9320,9320,9320,0
|
|
20231010,093300,25271860,9320,9320,9320,9320,0
|
|
20231010,093200,25271860,9320,9320,9320,9320,0
|
|
20231010,093100,25271860,9320,9320,9320,9320,0
|
|
20231010,093000,25271860,9320,9320,9320,9320,0
|
|
20231010,092900,25271860,9320,9320,9320,9320,16
|
|
20231010,092800,25122740,9320,9320,9320,9320,0
|
|
20231010,092700,25122740,9320,9320,9320,9320,0
|
|
20231010,092600,25122740,9320,9320,9320,9320,0
|
|
20231010,092500,25122740,9320,9320,9320,9320,0
|
|
20231010,092400,25122740,9320,9320,9320,9320,0
|
|
20231010,092300,25122740,9320,9290,9320,9290,233
|
|
20231010,092200,22954180,9280,9270,9280,9270,122
|
|
20231010,092100,21822620,9270,9270,9270,9270,2
|
|
20231010,092000,21804080,9230,9230,9230,9230,507
|
|
20231010,091900,17124470,9230,9230,9230,9230,1
|
|
20231010,091800,17115240,9230,9250,9250,9160,863
|
|
20231010,091700,9189490,9260,9260,9260,9260,0
|
|
20231010,091600,9189490,9260,9250,9260,9250,14
|
|
20231010,091500,9059910,9250,9250,9250,9250,0
|
|
20231010,091400,9059910,9250,9270,9270,9250,25
|
|
20231010,091300,8828640,9270,9250,9270,9220,121
|
|
20231010,091200,7712350,9240,9360,9360,9170,582
|
|
20231010,091100,2359190,9170,9260,9260,9170,50
|
|
20231010,091000,1897030,9280,9280,9280,9280,0
|
|
20231010,090900,1897030,9280,9280,9280,9280,70
|
|
20231010,090800,1247430,9370,9370,9370,9370,0
|
|
20231010,090700,1247430,9370,9370,9370,9370,0
|
|
20231010,090600,1247430,9370,9370,9370,9370,11
|
|
20231010,090500,1144360,9380,9380,9380,9380,0
|
|
20231010,090400,1144360,9380,9380,9380,9380,0
|
|
20231010,090300,1144360,9380,9380,9380,9380,0
|
|
20231010,090200,1144360,9380,9380,9380,9380,0
|
|
20231010,090100,1144360,9380,9380,9380,9380,114
|
|
20231010,090000,75040,9380,9380,9380,9380,8
|