611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,190800,410466400,7300,7300,7300,7300,594
|
|
20231020,190700,410466400,7300,7300,7300,7300,0
|
|
20231020,190600,410466400,7300,7300,7300,7300,0
|
|
20231020,190500,410466400,7300,7300,7300,7300,0
|
|
20231020,190400,410466400,7300,7300,7300,7300,0
|
|
20231020,190300,410466400,7300,7300,7300,7300,0
|
|
20231020,190200,410466400,7300,7300,7300,7300,0
|
|
20231020,190100,410466400,7300,7300,7300,7300,0
|
|
20231020,190000,410466400,7300,7300,7300,7300,0
|
|
20231020,185900,410466400,7300,7300,7300,7300,0
|
|
20231020,185800,410466400,7300,7300,7300,7300,0
|
|
20231020,185700,410466400,7300,7300,7300,7300,0
|
|
20231020,185600,410466400,7300,7300,7300,7300,0
|
|
20231020,185500,410466400,7300,7300,7300,7300,0
|
|
20231020,185400,410466400,7300,7300,7300,7300,0
|
|
20231020,185300,410466400,7300,7300,7300,7300,0
|
|
20231020,185200,410466400,7300,7300,7300,7300,0
|
|
20231020,185100,410466400,7300,7300,7300,7300,0
|
|
20231020,185000,410466400,7300,7300,7300,7300,0
|
|
20231020,184900,410466400,7300,7300,7300,7300,0
|
|
20231020,184800,410466400,7300,7300,7300,7300,0
|
|
20231020,184700,410466400,7300,7300,7300,7300,0
|
|
20231020,184600,410466400,7300,7300,7300,7300,0
|
|
20231020,184500,410466400,7300,7300,7300,7300,0
|
|
20231020,184400,410466400,7300,7300,7300,7300,0
|
|
20231020,184300,410466400,7300,7300,7300,7300,0
|
|
20231020,184200,410466400,7300,7300,7300,7300,0
|
|
20231020,184100,410466400,7300,7300,7300,7300,0
|
|
20231020,184000,410466400,7300,7300,7300,7300,0
|
|
20231020,183900,410466400,7300,7300,7300,7300,0
|
|
20231020,183800,410466400,7300,7300,7300,7300,594
|
|
20231020,183700,410466400,7300,7300,7300,7300,0
|
|
20231020,183600,410466400,7300,7300,7300,7300,0
|
|
20231020,183500,410466400,7300,7300,7300,7300,0
|
|
20231020,183400,410466400,7300,7300,7300,7300,0
|
|
20231020,183300,410466400,7300,7300,7300,7300,0
|
|
20231020,183200,410466400,7300,7300,7300,7300,0
|
|
20231020,183100,410466400,7300,7300,7300,7300,0
|
|
20231020,183000,410466400,7300,7300,7300,7300,0
|
|
20231020,182900,410466400,7300,7300,7300,7300,0
|
|
20231020,182800,410466400,7300,7300,7300,7300,0
|
|
20231020,182700,410466400,7300,7300,7300,7300,0
|
|
20231020,182600,410466400,7300,7300,7300,7300,0
|
|
20231020,182500,410466400,7300,7300,7300,7300,0
|
|
20231020,182400,410466400,7300,7300,7300,7300,0
|
|
20231020,182300,410466400,7300,7300,7300,7300,0
|
|
20231020,182200,410466400,7300,7300,7300,7300,0
|
|
20231020,182100,410466400,7300,7300,7300,7300,0
|
|
20231020,182000,410466400,7300,7300,7300,7300,0
|
|
20231020,181900,410466400,7300,7300,7300,7300,0
|
|
20231020,181800,410466400,7300,7300,7300,7300,0
|
|
20231020,181700,410466400,7300,7300,7300,7300,0
|
|
20231020,181600,410466400,7300,7300,7300,7300,0
|
|
20231020,181500,410466400,7300,7300,7300,7300,0
|
|
20231020,181400,410466400,7300,7300,7300,7300,0
|
|
20231020,181300,410466400,7300,7300,7300,7300,0
|
|
20231020,181200,410466400,7300,7300,7300,7300,0
|
|
20231020,181100,410466400,7300,7300,7300,7300,0
|
|
20231020,181000,410466400,7300,7300,7300,7300,0
|
|
20231020,180900,410466400,7300,7300,7300,7300,0
|
|
20231020,180800,410466400,7300,7300,7300,7300,594
|
|
20231020,180700,410466400,7300,7300,7300,7300,0
|
|
20231020,180600,410466400,7300,7300,7300,7300,0
|
|
20231020,180500,410466400,7300,7300,7300,7300,0
|
|
20231020,180400,410466400,7300,7300,7300,7300,0
|
|
20231020,180300,410466400,7300,7300,7300,7300,0
|
|
20231020,180200,410466400,7300,7300,7300,7300,0
|
|
20231020,180100,410466400,7300,7300,7300,7300,0
|
|
20231020,180000,410466400,7300,7300,7300,7300,0
|
|
20231020,175900,410466400,7300,7300,7300,7300,0
|
|
20231020,175800,410466400,7300,7300,7300,7300,0
|
|
20231020,175700,410466400,7300,7300,7300,7300,0
|
|
20231020,175600,410466400,7300,7300,7300,7300,0
|
|
20231020,175500,410466400,7300,7300,7300,7300,0
|
|
20231020,175400,410466400,7300,7300,7300,7300,0
|
|
20231020,175300,410466400,7300,7300,7300,7300,0
|
|
20231020,175200,410466400,7300,7300,7300,7300,0
|
|
20231020,175100,410466400,7300,7300,7300,7300,0
|
|
20231020,175000,410466400,7300,7300,7300,7300,0
|
|
20231020,174900,410466400,7300,7300,7300,7300,0
|
|
20231020,174800,410466400,7300,7300,7300,7300,0
|
|
20231020,174700,410466400,7300,7300,7300,7300,0
|
|
20231020,174600,410466400,7300,7300,7300,7300,0
|
|
20231020,174500,410466400,7300,7300,7300,7300,0
|
|
20231020,174400,410466400,7300,7300,7300,7300,0
|
|
20231020,174300,410466400,7300,7300,7300,7300,0
|
|
20231020,174200,410466400,7300,7300,7300,7300,0
|
|
20231020,174100,410466400,7300,7300,7300,7300,0
|
|
20231020,174000,410466400,7300,7300,7300,7300,0
|
|
20231020,173900,410466400,7300,7300,7300,7300,0
|
|
20231020,173800,410466400,7300,7300,7300,7300,594
|
|
20231020,173700,410466400,7300,7300,7300,7300,0
|
|
20231020,173600,410466400,7300,7300,7300,7300,0
|
|
20231020,173500,410466400,7300,7300,7300,7300,0
|
|
20231020,173400,410466400,7300,7300,7300,7300,0
|
|
20231020,173300,410466400,7300,7300,7300,7300,0
|
|
20231020,173200,410466400,7300,7300,7300,7300,0
|
|
20231020,173100,410466400,7300,7300,7300,7300,0
|
|
20231020,173000,410466400,7300,7300,7300,7300,0
|
|
20231020,172900,410466400,7300,7300,7300,7300,0
|
|
20231020,172800,410466400,7300,7300,7300,7300,0
|
|
20231020,172700,410466400,7300,7300,7300,7300,0
|
|
20231020,172600,410466400,7300,7300,7300,7300,0
|
|
20231020,172500,410466400,7300,7300,7300,7300,0
|
|
20231020,172400,410466400,7300,7300,7300,7300,0
|
|
20231020,172300,410466400,7300,7300,7300,7300,0
|
|
20231020,172200,410466400,7300,7300,7300,7300,0
|
|
20231020,172100,410466400,7300,7300,7300,7300,0
|
|
20231020,172000,410466400,7300,7300,7300,7300,0
|
|
20231020,171900,410466400,7300,7300,7300,7300,0
|
|
20231020,171800,410466400,7300,7300,7300,7300,0
|
|
20231020,171700,410466400,7300,7300,7300,7300,0
|
|
20231020,171600,410466400,7300,7300,7300,7300,0
|
|
20231020,171500,410466400,7300,7300,7300,7300,0
|
|
20231020,171400,410466400,7300,7300,7300,7300,0
|
|
20231020,171300,410466400,7300,7300,7300,7300,0
|
|
20231020,171200,410466400,7300,7300,7300,7300,0
|
|
20231020,171100,410466400,7300,7300,7300,7300,0
|
|
20231020,171000,410466400,7300,7300,7300,7300,0
|
|
20231020,170900,410466400,7300,7300,7300,7300,0
|
|
20231020,170800,410466400,7300,7300,7300,7300,594
|
|
20231020,170700,410466400,7300,7300,7300,7300,0
|
|
20231020,170600,410466400,7300,7300,7300,7300,0
|
|
20231020,170500,410466400,7300,7300,7300,7300,0
|
|
20231020,170400,410466400,7300,7300,7300,7300,0
|
|
20231020,170300,410466400,7300,7300,7300,7300,0
|
|
20231020,170200,410466400,7300,7300,7300,7300,0
|
|
20231020,170100,410466400,7300,7300,7300,7300,0
|
|
20231020,170000,410466400,7300,7300,7300,7300,0
|
|
20231020,165900,410466400,7300,7300,7300,7300,0
|
|
20231020,165800,410466400,7300,7300,7300,7300,0
|
|
20231020,165700,410466400,7300,7300,7300,7300,0
|
|
20231020,165600,410466400,7300,7300,7300,7300,0
|
|
20231020,165500,410466400,7300,7300,7300,7300,0
|
|
20231020,165400,410466400,7300,7300,7300,7300,0
|
|
20231020,165300,410466400,7300,7300,7300,7300,0
|
|
20231020,165200,410466400,7300,7300,7300,7300,0
|
|
20231020,165100,410466400,7300,7300,7300,7300,0
|
|
20231020,165000,410466400,7300,7300,7300,7300,0
|
|
20231020,164900,410466400,7300,7300,7300,7300,0
|
|
20231020,164800,410466400,7300,7300,7300,7300,0
|
|
20231020,164700,410466400,7300,7300,7300,7300,0
|
|
20231020,164600,410466400,7300,7300,7300,7300,0
|
|
20231020,164500,410466400,7300,7300,7300,7300,0
|
|
20231020,164400,410466400,7300,7300,7300,7300,0
|
|
20231020,164300,410466400,7300,7300,7300,7300,0
|
|
20231020,164200,410466400,7300,7300,7300,7300,0
|
|
20231020,164100,410466400,7300,7300,7300,7300,0
|
|
20231020,164000,410466400,7300,7300,7300,7300,0
|
|
20231020,163900,410466400,7300,7300,7300,7300,0
|
|
20231020,163800,410466400,7300,7300,7300,7300,594
|
|
20231020,163700,410466400,7300,7300,7300,7300,0
|
|
20231020,163600,410466400,7300,7300,7300,7300,0
|
|
20231020,163500,410466400,7300,7300,7300,7300,0
|
|
20231020,163400,410466400,7300,7300,7300,7300,0
|
|
20231020,163300,410466400,7300,7300,7300,7300,0
|
|
20231020,163200,410466400,7300,7300,7300,7300,0
|
|
20231020,163100,410466400,7300,7300,7300,7300,0
|
|
20231020,163000,410466400,7300,7300,7300,7300,0
|
|
20231020,162900,410466400,7300,7300,7300,7300,0
|
|
20231020,162800,410466400,7300,7300,7300,7300,0
|
|
20231020,162700,410466400,7300,7300,7300,7300,0
|
|
20231020,162600,410466400,7300,7300,7300,7300,0
|
|
20231020,162500,410466400,7300,7300,7300,7300,0
|
|
20231020,162400,410466400,7300,7300,7300,7300,0
|
|
20231020,162300,410466400,7300,7300,7300,7300,0
|
|
20231020,162200,410466400,7300,7300,7300,7300,0
|
|
20231020,162100,410466400,7300,7300,7300,7300,0
|
|
20231020,162000,410466400,7300,7300,7300,7300,0
|
|
20231020,161900,410466400,7300,7300,7300,7300,0
|
|
20231020,161800,410466400,7300,7300,7300,7300,0
|
|
20231020,161700,410466400,7300,7300,7300,7300,0
|
|
20231020,161600,410466400,7300,7300,7300,7300,0
|
|
20231020,161500,410466400,7300,7300,7300,7300,0
|
|
20231020,161400,410466400,7300,7300,7300,7300,0
|
|
20231020,161300,410466400,7300,7300,7300,7300,0
|
|
20231020,161200,410466400,7300,7300,7300,7300,0
|
|
20231020,161100,410466400,7300,7300,7300,7300,0
|
|
20231020,161000,410466400,7300,7300,7300,7300,0
|
|
20231020,160900,410466400,7300,7300,7300,7300,0
|
|
20231020,160800,410466400,7300,7300,7300,7300,594
|
|
20231020,160700,410466400,7300,7300,7300,7300,0
|
|
20231020,160600,410466400,7300,7300,7300,7300,0
|
|
20231020,160500,410466400,7300,7300,7300,7300,0
|
|
20231020,160400,410466400,7300,7300,7300,7300,0
|
|
20231020,160300,410466400,7300,7300,7300,7300,0
|
|
20231020,160200,410466400,7300,7300,7300,7300,0
|
|
20231020,160100,410466400,7300,7300,7300,7300,0
|
|
20231020,160000,410466400,7300,7300,7300,7300,0
|
|
20231020,155900,410466400,7300,7300,7300,7300,0
|
|
20231020,155800,410466400,7300,7300,7300,7300,0
|
|
20231020,155700,410466400,7300,7300,7300,7300,0
|
|
20231020,155600,410466400,7300,7300,7300,7300,0
|
|
20231020,155500,410466400,7300,7300,7300,7300,0
|
|
20231020,155400,410466400,7300,7300,7300,7300,0
|
|
20231020,155300,410466400,7300,7300,7300,7300,0
|
|
20231020,155200,410466400,7300,7300,7300,7300,0
|
|
20231020,155100,410466400,7300,7300,7300,7300,0
|
|
20231020,155000,410466400,7300,7300,7300,7300,0
|
|
20231020,154900,410466400,7300,7300,7300,7300,0
|
|
20231020,154800,410466400,7300,7300,7300,7300,0
|
|
20231020,154700,410466400,7300,7300,7300,7300,0
|
|
20231020,154600,410466400,7300,7300,7300,7300,0
|
|
20231020,154500,410466400,7300,7300,7300,7300,0
|
|
20231020,154400,410466400,7300,7300,7300,7300,0
|
|
20231020,154300,410466400,7300,7300,7300,7300,0
|
|
20231020,154200,410466400,7300,7300,7300,7300,0
|
|
20231020,154100,410466400,7300,7300,7300,7300,0
|
|
20231020,154000,410466400,7300,7300,7300,7300,0
|
|
20231020,153900,410466400,7300,7300,7300,7300,0
|
|
20231020,153800,410466400,7300,7300,7300,7300,594
|
|
20231020,153700,410466400,7300,7300,7300,7300,0
|
|
20231020,153600,410466400,7300,7300,7300,7300,0
|
|
20231020,153500,410466400,7300,7300,7300,7300,0
|
|
20231020,153400,410466400,7300,7300,7300,7300,0
|
|
20231020,153300,410466400,7300,7300,7300,7300,0
|
|
20231020,153200,410466400,7300,7300,7300,7300,0
|
|
20231020,153100,410466400,7300,7300,7300,7300,0
|
|
20231020,153000,410466400,7300,7300,7300,7300,594
|
|
20231020,152900,406130200,7410,7410,7410,7410,0
|
|
20231020,152800,406130200,7410,7410,7410,7410,0
|
|
20231020,152700,406130200,7410,7410,7410,7410,0
|
|
20231020,152600,406130200,7410,7410,7410,7410,0
|
|
20231020,152500,406130200,7410,7410,7410,7410,0
|
|
20231020,152400,406130200,7410,7410,7410,7410,0
|
|
20231020,152300,406130200,7410,7410,7410,7410,0
|
|
20231020,152200,406130200,7410,7410,7410,7410,0
|
|
20231020,152100,406130200,7410,7410,7410,7410,0
|
|
20231020,152000,406130200,7410,7410,7410,7410,0
|
|
20231020,151900,406130200,7410,7360,7410,7360,211
|
|
20231020,151800,404574940,7360,7360,7360,7360,30
|
|
20231020,151700,404354140,7430,7380,7430,7380,62
|
|
20231020,151600,403895750,7380,7300,7380,7300,263
|
|
20231020,151500,401970240,7300,7300,7300,7300,68
|
|
20231020,151400,401473840,7360,7310,7360,7310,3
|
|
20231020,151300,401451820,7310,7310,7310,7310,0
|
|
20231020,151200,401451820,7310,7310,7310,7310,19
|
|
20231020,151100,401312930,7300,7300,7300,7300,0
|
|
20231020,151000,401312930,7300,7300,7300,7300,0
|
|
20231020,150900,401312930,7300,7310,7310,7300,207
|
|
20231020,150800,399800260,7300,7300,7300,7300,0
|
|
20231020,150700,399800260,7300,7310,7310,7300,204
|
|
20231020,150600,398311050,7300,7320,7320,7300,240
|
|
20231020,150500,396559030,7340,7340,7340,7340,0
|
|
20231020,150400,396559030,7340,7300,7340,7300,101
|
|
20231020,150300,395821690,7300,7300,7300,7300,0
|
|
20231020,150200,395821690,7300,7300,7300,7300,589
|
|
20231020,150100,391521990,7340,7340,7340,7340,0
|
|
20231020,150000,391521990,7340,7340,7340,7340,0
|
|
20231020,145900,391521990,7340,7340,7340,7340,0
|
|
20231020,145800,391521990,7340,7340,7340,7340,22
|
|
20231020,145700,391360510,7340,7340,7340,7340,0
|
|
20231020,145600,391360510,7340,7340,7340,7340,0
|
|
20231020,145500,391360510,7340,7340,7340,7340,0
|
|
20231020,145400,391360510,7340,7300,7340,7300,311
|
|
20231020,145300,389089870,7300,7300,7300,7300,300
|
|
20231020,145200,386899870,7300,7300,7300,7300,200
|
|
20231020,145100,385439870,7300,7300,7300,7300,0
|
|
20231020,145000,385439870,7300,7300,7300,7300,1
|
|
20231020,144900,385432570,7300,7300,7300,7300,0
|
|
20231020,144800,385432570,7300,7300,7300,7300,0
|
|
20231020,144700,385432570,7300,7300,7300,7300,0
|
|
20231020,144600,385432570,7300,7300,7300,7300,0
|
|
20231020,144500,385432570,7300,7300,7300,7300,0
|
|
20231020,144400,385432570,7300,7310,7310,7300,207
|
|
20231020,144300,383921300,7310,7310,7310,7310,593
|
|
20231020,144200,379586470,7310,7320,7320,7310,88
|
|
20231020,144100,378943180,7310,7310,7310,7310,0
|
|
20231020,144000,378943180,7310,7310,7310,7310,0
|
|
20231020,143900,378943180,7310,7310,7310,7310,0
|
|
20231020,143800,378943180,7310,7310,7310,7310,0
|
|
20231020,143700,378943180,7310,7310,7310,7310,18
|
|
20231020,143600,378811600,7360,7360,7360,7360,38
|
|
20231020,143500,378531920,7380,7380,7380,7380,0
|
|
20231020,143400,378531920,7380,7380,7380,7380,0
|
|
20231020,143300,378531920,7380,7360,7380,7360,13
|
|
20231020,143200,378436010,7360,7360,7360,7360,840
|
|
20231020,143100,372253610,7380,7380,7380,7380,0
|
|
20231020,143000,372253610,7380,7350,7380,7350,321
|
|
20231020,142900,369887510,7300,7300,7300,7300,0
|
|
20231020,142800,369887510,7300,7300,7300,7300,48
|
|
20231020,142700,369537110,7290,7290,7290,7290,0
|
|
20231020,142600,369537110,7290,7290,7290,7290,0
|
|
20231020,142500,369537110,7290,7330,7330,7290,1518
|
|
20231020,142400,358445210,7370,7370,7370,7370,0
|
|
20231020,142300,358445210,7370,7370,7370,7370,51
|
|
20231020,142200,358069340,7370,7370,7370,7370,330
|
|
20231020,142100,355637240,7370,7370,7370,7370,0
|
|
20231020,142000,355637240,7370,7370,7370,7370,1
|
|
20231020,141900,355629870,7380,7380,7380,7380,0
|
|
20231020,141800,355629870,7380,7380,7380,7380,0
|
|
20231020,141700,355629870,7380,7380,7380,7380,0
|
|
20231020,141600,355629870,7380,7380,7380,7380,0
|
|
20231020,141500,355629870,7380,7380,7380,7380,0
|
|
20231020,141400,355629870,7380,7380,7380,7380,221
|
|
20231020,141300,353998890,7380,7380,7380,7380,0
|
|
20231020,141200,353998890,7380,7380,7380,7380,0
|
|
20231020,141100,353998890,7380,7380,7380,7380,1
|
|
20231020,141000,353991510,7370,7370,7370,7370,0
|
|
20231020,140900,353991510,7370,7370,7370,7370,50
|
|
20231020,140800,353623010,7410,7410,7410,7410,0
|
|
20231020,140700,353623010,7410,7410,7410,7410,10
|
|
20231020,140600,353548910,7420,7420,7420,7420,0
|
|
20231020,140500,353548910,7420,7420,7420,7420,0
|
|
20231020,140400,353548910,7420,7420,7420,7420,0
|
|
20231020,140300,353548910,7420,7420,7420,7420,0
|
|
20231020,140200,353548910,7420,7420,7420,7420,0
|
|
20231020,140100,353548910,7420,7420,7420,7420,0
|
|
20231020,140000,353548910,7420,7420,7420,7420,0
|
|
20231020,135900,353548910,7420,7420,7420,7420,0
|
|
20231020,135800,353548910,7420,7420,7420,7420,0
|
|
20231020,135700,353548910,7420,7420,7420,7420,1
|
|
20231020,135600,353541490,7350,7350,7350,7350,0
|
|
20231020,135500,353541490,7350,7390,7390,7350,50
|
|
20231020,135400,353173630,7440,7440,7440,7440,0
|
|
20231020,135300,353173630,7440,7440,7440,7440,0
|
|
20231020,135200,353173630,7440,7440,7440,7440,0
|
|
20231020,135100,353173630,7440,7440,7440,7440,0
|
|
20231020,135000,353173630,7440,7440,7440,7440,0
|
|
20231020,134900,353173630,7440,7440,7440,7440,508
|
|
20231020,134800,349394110,7440,7440,7440,7440,148
|
|
20231020,134700,348292990,7440,7440,7440,7440,152
|
|
20231020,134600,347162110,7440,7420,7440,7400,1365
|
|
20231020,134500,337032380,7430,7390,7430,7390,1872
|
|
20231020,134400,323161090,7390,7390,7390,7390,4
|
|
20231020,134300,323131530,7390,7390,7390,7390,1
|
|
20231020,134200,323124140,7370,7390,7390,7370,449
|
|
20231020,134100,319808350,7380,7380,7380,7380,0
|
|
20231020,134000,319808350,7380,7380,7380,7380,0
|
|
20231020,133900,319808350,7380,7370,7380,7370,982
|
|
20231020,133800,312565490,7370,7380,7380,7370,335
|
|
20231020,133700,310095890,7360,7350,7370,7350,1108
|
|
20231020,133600,301940130,7350,7340,7350,7340,453
|
|
20231020,133500,298614590,7330,7330,7330,7330,0
|
|
20231020,133400,298614590,7330,7330,7330,7330,0
|
|
20231020,133300,298614590,7330,7320,7330,7320,541
|
|
20231020,133200,294651460,7320,7320,7320,7320,0
|
|
20231020,133100,294651460,7320,7320,7320,7320,0
|
|
20231020,133000,294651460,7320,7320,7320,7320,0
|
|
20231020,132900,294651460,7320,7320,7320,7320,1
|
|
20231020,132800,294644140,7300,7300,7300,7300,0
|
|
20231020,132700,294644140,7300,7300,7300,7300,0
|
|
20231020,132600,294644140,7300,7300,7300,7300,100
|
|
20231020,132500,293914140,7320,7320,7320,7320,0
|
|
20231020,132400,293914140,7320,7320,7320,7320,0
|
|
20231020,132300,293914140,7320,7320,7320,7320,0
|
|
20231020,132200,293914140,7320,7320,7320,7320,0
|
|
20231020,132100,293914140,7320,7320,7320,7320,0
|
|
20231020,132000,293914140,7320,7320,7320,7320,0
|
|
20231020,131900,293914140,7320,7320,7320,7320,0
|
|
20231020,131800,293914140,7320,7320,7320,7320,0
|
|
20231020,131700,293914140,7320,7320,7320,7320,0
|
|
20231020,131600,293914140,7320,7280,7320,7280,2
|
|
20231020,131500,293899540,7280,7280,7280,7280,0
|
|
20231020,131400,293899540,7280,7280,7280,7280,1
|
|
20231020,131300,293892260,7280,7280,7280,7280,0
|
|
20231020,131200,293892260,7280,7280,7280,7280,0
|
|
20231020,131100,293892260,7280,7280,7280,7280,0
|
|
20231020,131000,293892260,7280,7290,7290,7280,50
|
|
20231020,130900,293528220,7270,7270,7270,7270,0
|
|
20231020,130800,293528220,7270,7270,7270,7270,0
|
|
20231020,130700,293528220,7270,7270,7270,7270,0
|
|
20231020,130600,293528220,7270,7270,7270,7270,0
|
|
20231020,130500,293528220,7270,7270,7270,7270,0
|
|
20231020,130400,293528220,7270,7270,7270,7270,0
|
|
20231020,130300,293528220,7270,7270,7270,7270,0
|
|
20231020,130200,293528220,7270,7270,7270,7270,0
|
|
20231020,130100,293528220,7270,7270,7270,7270,814
|
|
20231020,130000,287610440,7320,7320,7320,7320,0
|
|
20231020,125900,287610440,7320,7320,7320,7320,0
|
|
20231020,125800,287610440,7320,7320,7320,7320,30
|
|
20231020,125700,287390840,7320,7320,7320,7320,0
|
|
20231020,125600,287390840,7320,7320,7320,7320,0
|
|
20231020,125500,287390840,7320,7290,7320,7260,802
|
|
20231020,125400,281561380,7320,7320,7320,7320,0
|
|
20231020,125300,281561380,7320,7320,7320,7320,0
|
|
20231020,125200,281561380,7320,7320,7320,7320,27
|
|
20231020,125100,281363740,7290,7290,7290,7290,0
|
|
20231020,125000,281363740,7290,7290,7290,7290,0
|
|
20231020,124900,281363740,7290,7290,7290,7290,0
|
|
20231020,124800,281363740,7290,7290,7290,7290,3
|
|
20231020,124700,281341870,7290,7290,7300,7290,316
|
|
20231020,124600,279038030,7300,7300,7300,7300,17
|
|
20231020,124500,278913930,7300,7300,7300,7300,0
|
|
20231020,124400,278913930,7300,7300,7300,7300,33
|
|
20231020,124300,278673030,7300,7300,7300,7300,0
|
|
20231020,124200,278673030,7300,7300,7300,7300,2
|
|
20231020,124100,278658430,7300,7300,7300,7300,0
|
|
20231020,124000,278658430,7300,7300,7300,7300,0
|
|
20231020,123900,278658430,7300,7300,7300,7300,0
|
|
20231020,123800,278658430,7300,7300,7300,7300,0
|
|
20231020,123700,278658430,7300,7300,7300,7300,0
|
|
20231020,123600,278658430,7300,7300,7300,7300,220
|
|
20231020,123500,277052430,7300,7290,7300,7290,937
|
|
20231020,123400,270214200,7290,7290,7290,7290,0
|
|
20231020,123300,270214200,7290,7290,7290,7290,13
|
|
20231020,123200,270119430,7300,7300,7300,7300,0
|
|
20231020,123100,270119430,7300,7300,7300,7300,0
|
|
20231020,123000,270119430,7300,7300,7300,7300,1
|
|
20231020,122900,270112130,7300,7300,7300,7300,10
|
|
20231020,122800,270039130,7300,7300,7300,7300,1
|
|
20231020,122700,270031830,7300,7300,7300,7300,0
|
|
20231020,122600,270031830,7300,7300,7300,7300,0
|
|
20231020,122500,270031830,7300,7300,7300,7300,0
|
|
20231020,122400,270031830,7300,7310,7320,7300,123
|
|
20231020,122300,269133900,7300,7300,7300,7300,0
|
|
20231020,122200,269133900,7300,7300,7300,7300,0
|
|
20231020,122100,269133900,7300,7300,7300,7300,644
|
|
20231020,122000,264432700,7300,7300,7300,7300,0
|
|
20231020,121900,264432700,7300,7300,7300,7300,638
|
|
20231020,121800,259775300,7270,7270,7270,7270,0
|
|
20231020,121700,259775300,7270,7270,7270,7270,0
|
|
20231020,121600,259775300,7270,7270,7270,7270,0
|
|
20231020,121500,259775300,7270,7270,7270,7270,0
|
|
20231020,121400,259775300,7270,7270,7270,7270,0
|
|
20231020,121300,259775300,7270,7270,7270,7270,0
|
|
20231020,121200,259775300,7270,7270,7270,7270,0
|
|
20231020,121100,259775300,7270,7270,7270,7270,1
|
|
20231020,121000,259768030,7300,7300,7300,7300,0
|
|
20231020,120900,259768030,7300,7300,7300,7300,0
|
|
20231020,120800,259768030,7300,7300,7300,7300,0
|
|
20231020,120700,259768030,7300,7300,7300,7300,0
|
|
20231020,120600,259768030,7300,7300,7300,7300,1
|
|
20231020,120500,259760730,7300,7300,7300,7300,0
|
|
20231020,120400,259760730,7300,7300,7300,7300,0
|
|
20231020,120300,259760730,7300,7300,7300,7300,0
|
|
20231020,120200,259760730,7300,7300,7300,7300,20
|
|
20231020,120100,259614730,7260,7280,7280,7260,200
|
|
20231020,120000,258161510,7280,7280,7280,7280,0
|
|
20231020,115900,258161510,7280,7280,7280,7280,0
|
|
20231020,115800,258161510,7280,7280,7280,7280,40
|
|
20231020,115700,257870310,7280,7280,7280,7280,5
|
|
20231020,115600,257833910,7280,7280,7280,7280,0
|
|
20231020,115500,257833910,7280,7280,7280,7280,0
|
|
20231020,115400,257833910,7280,7280,7280,7280,0
|
|
20231020,115300,257833910,7280,7280,7280,7280,0
|
|
20231020,115200,257833910,7280,7280,7280,7280,0
|
|
20231020,115100,257833910,7280,7280,7280,7280,0
|
|
20231020,115000,257833910,7280,7280,7280,7280,0
|
|
20231020,114900,257833910,7280,7280,7280,7280,52
|
|
20231020,114800,257455350,7300,7300,7300,7300,10
|
|
20231020,114700,257382350,7280,7280,7280,7280,100
|
|
20231020,114600,256654350,7240,7240,7240,7240,0
|
|
20231020,114500,256654350,7240,7240,7240,7240,0
|
|
20231020,114400,256654350,7240,7240,7240,7240,0
|
|
20231020,114300,256654350,7240,7250,7250,7240,100
|
|
20231020,114200,255930250,7230,7270,7270,7230,350
|
|
20231020,114100,253396760,7280,7280,7280,7280,0
|
|
20231020,114000,253396760,7280,7280,7280,7280,0
|
|
20231020,113900,253396760,7280,7280,7280,7280,260
|
|
20231020,113800,251503960,7300,7300,7300,7300,1
|
|
20231020,113700,251496660,7300,7300,7300,7300,0
|
|
20231020,113600,251496660,7300,7300,7300,7300,0
|
|
20231020,113500,251496660,7300,7300,7300,7300,0
|
|
20231020,113400,251496660,7300,7300,7300,7300,0
|
|
20231020,113300,251496660,7300,7300,7300,7300,0
|
|
20231020,113200,251496660,7300,7300,7300,7300,0
|
|
20231020,113100,251496660,7300,7300,7300,7300,0
|
|
20231020,113000,251496660,7300,7300,7300,7300,585
|
|
20231020,112900,247226160,7300,7300,7300,7300,0
|
|
20231020,112800,247226160,7300,7300,7300,7300,13
|
|
20231020,112700,247131260,7300,7300,7300,7300,20
|
|
20231020,112600,246985260,7300,7310,7310,7300,20
|
|
20231020,112500,246839250,7350,7350,7350,7350,0
|
|
20231020,112400,246839250,7350,7320,7350,7320,45
|
|
20231020,112300,246509630,7310,7290,7310,7290,336
|
|
20231020,112200,244059580,7290,7290,7290,7290,0
|
|
20231020,112100,244059580,7290,7290,7290,7290,7
|
|
20231020,112000,244008550,7290,7290,7290,7290,10
|
|
20231020,111900,243935650,7290,7290,7290,7290,0
|
|
20231020,111800,243935650,7290,7290,7290,7290,0
|
|
20231020,111700,243935650,7290,7290,7290,7290,0
|
|
20231020,111600,243935650,7290,7290,7290,7290,1
|
|
20231020,111500,243928360,7290,7290,7290,7290,0
|
|
20231020,111400,243928360,7290,7290,7290,7290,0
|
|
20231020,111300,243928360,7290,7290,7290,7290,1
|
|
20231020,111200,243921070,7250,7250,7250,7250,0
|
|
20231020,111100,243921070,7250,7250,7250,7250,108
|
|
20231020,111000,243138070,7250,7250,7250,7250,2
|
|
20231020,110900,243123570,7240,7240,7240,7240,0
|
|
20231020,110800,243123570,7240,7240,7240,7240,0
|
|
20231020,110700,243123570,7240,7240,7240,7240,0
|
|
20231020,110600,243123570,7240,7250,7250,7240,130
|
|
20231020,110500,242181990,7280,7250,7280,7250,501
|
|
20231020,110400,238549710,7250,7250,7250,7250,0
|
|
20231020,110300,238549710,7250,7250,7250,7250,1000
|
|
20231020,110200,231299710,7250,7250,7250,7250,0
|
|
20231020,110100,231299710,7250,7250,7250,7250,0
|
|
20231020,110000,231299710,7250,7250,7250,7250,0
|
|
20231020,105900,231299710,7250,7260,7260,7250,1500
|
|
20231020,105800,220424460,7260,7270,7270,7260,500
|
|
20231020,105700,216794440,7280,7280,7280,7280,0
|
|
20231020,105600,216794440,7280,7260,7280,7260,12
|
|
20231020,105500,216707280,7280,7280,7280,7280,0
|
|
20231020,105400,216707280,7280,7280,7280,7280,1
|
|
20231020,105300,216700000,7260,7260,7260,7260,0
|
|
20231020,105200,216700000,7260,7260,7260,7260,467
|
|
20231020,105100,213309580,7260,7270,7270,7260,200
|
|
20231020,105000,211856280,7290,7290,7290,7250,374
|
|
20231020,104900,209130450,7300,7300,7300,7300,100
|
|
20231020,104800,208400450,7300,7290,7300,7290,52
|
|
20231020,104700,208021360,7290,7290,7290,7290,0
|
|
20231020,104600,208021360,7290,7290,7290,7290,0
|
|
20231020,104500,208021360,7290,7290,7290,7290,1
|
|
20231020,104400,208014070,7260,7260,7260,7260,523
|
|
20231020,104300,204217090,7260,7260,7260,7260,477
|
|
20231020,104200,200754070,7260,7260,7260,7260,151
|
|
20231020,104100,199657810,7250,7250,7250,7250,0
|
|
20231020,104000,199657810,7250,7250,7250,7250,84
|
|
20231020,103900,199048810,7220,7220,7220,7220,4
|
|
20231020,103800,199019930,7220,7210,7220,7200,66
|
|
20231020,103700,198543610,7200,7200,7200,7200,0
|
|
20231020,103600,198543610,7200,7250,7250,7200,1002
|
|
20231020,103500,191329140,7260,7260,7260,7260,0
|
|
20231020,103400,191329140,7260,7260,7260,7260,0
|
|
20231020,103300,191329140,7260,7260,7260,7260,0
|
|
20231020,103200,191329140,7260,7260,7260,7260,410
|
|
20231020,103100,188352540,7200,7250,7250,7200,700
|
|
20231020,103000,183300730,7240,7250,7250,7240,100
|
|
20231020,102900,182576710,7250,7250,7250,7250,0
|
|
20231020,102800,182576710,7250,7250,7250,7250,10
|
|
20231020,102700,182504210,7260,7260,7260,7260,90
|
|
20231020,102600,181850810,7260,7260,7260,7260,0
|
|
20231020,102500,181850810,7260,7260,7260,7260,0
|
|
20231020,102400,181850810,7260,7260,7260,7260,34
|
|
20231020,102300,181603970,7250,7250,7250,7250,6
|
|
20231020,102200,181560470,7230,7230,7230,7230,0
|
|
20231020,102100,181560470,7230,7250,7250,7230,2
|
|
20231020,102000,181545990,7250,7250,7250,7250,30
|
|
20231020,101900,181328490,7250,7230,7250,7230,6
|
|
20231020,101800,181285010,7200,7210,7210,7200,1000
|
|
20231020,101700,174079010,7220,7260,7260,7200,2863
|
|
20231020,101600,153402040,7270,7300,7300,7270,190
|
|
20231020,101500,152019270,7300,7300,7300,7300,0
|
|
20231020,101400,152019270,7300,7320,7320,7300,10
|
|
20231020,101300,151946220,7370,7370,7370,7370,0
|
|
20231020,101200,151946220,7370,7370,7370,7370,0
|
|
20231020,101100,151946220,7370,7370,7370,7370,1
|
|
20231020,101000,151938850,7380,7380,7380,7380,0
|
|
20231020,100900,151938850,7380,7380,7380,7380,0
|
|
20231020,100800,151938850,7380,7300,7380,7300,209
|
|
20231020,100700,150401690,7300,7300,7300,7300,11
|
|
20231020,100600,150321390,7300,7310,7310,7300,68
|
|
20231020,100500,149824790,7350,7340,7350,7340,100
|
|
20231020,100400,149089980,7360,7300,7370,7300,392
|
|
20231020,100300,146203890,7290,7290,7290,7290,2
|
|
20231020,100200,146189310,7290,7290,7290,7290,115
|
|
20231020,100100,145350960,7290,7280,7290,7280,58
|
|
20231020,100000,144928270,7280,7280,7280,7280,6
|
|
20231020,095900,144884590,7240,7240,7240,7240,18
|
|
20231020,095800,144754270,7270,7270,7270,7270,0
|
|
20231020,095700,144754270,7270,7270,7270,7270,136
|
|
20231020,095600,143765550,7220,7240,7240,7220,1136
|
|
20231020,095500,135553180,7230,7240,7240,7230,1971
|
|
20231020,095400,121294000,7240,7240,7240,7240,0
|
|
20231020,095300,121294000,7240,7310,7310,7240,6563
|
|
20231020,095200,73696320,7320,7340,7340,7320,573
|
|
20231020,095100,69501140,7340,7340,7340,7340,0
|
|
20231020,095000,69501140,7340,7340,7340,7340,0
|
|
20231020,094900,69501140,7340,7350,7350,7340,316
|
|
20231020,094800,67181380,7370,7370,7370,7370,1
|
|
20231020,094700,67174010,7390,7390,7390,7390,0
|
|
20231020,094600,67174010,7390,7390,7390,7390,0
|
|
20231020,094500,67174010,7390,7390,7390,7390,0
|
|
20231020,094400,67174010,7390,7390,7390,7390,0
|
|
20231020,094300,67174010,7390,7390,7390,7390,0
|
|
20231020,094200,67174010,7390,7390,7390,7390,0
|
|
20231020,094100,67174010,7390,7390,7390,7390,0
|
|
20231020,094000,67174010,7390,7350,7390,7350,6
|
|
20231020,093900,67129710,7350,7350,7350,7350,8
|
|
20231020,093800,67070910,7350,7350,7350,7350,140
|
|
20231020,093700,66041910,7390,7390,7390,7390,2
|
|
20231020,093600,66027130,7390,7390,7390,7390,0
|
|
20231020,093500,66027130,7390,7390,7390,7390,3
|
|
20231020,093400,66004960,7390,7390,7390,7390,0
|
|
20231020,093300,66004960,7390,7390,7390,7350,1030
|
|
20231020,093200,58433230,7390,7390,7390,7390,2
|
|
20231020,093100,58418450,7390,7390,7390,7390,2
|
|
20231020,093000,58403670,7390,7390,7390,7390,1
|
|
20231020,092900,58396280,7370,7370,7370,7370,121
|
|
20231020,092800,57504510,7390,7390,7390,7390,0
|
|
20231020,092700,57504510,7390,7400,7400,7390,16
|
|
20231020,092600,57386250,7370,7370,7370,7370,0
|
|
20231020,092500,57386250,7370,7400,7400,7370,38
|
|
20231020,092400,57105880,7420,7420,7420,7420,0
|
|
20231020,092300,57105880,7420,7420,7420,7420,61
|
|
20231020,092200,56653260,7410,7360,7410,7360,900
|
|
20231020,092100,50011800,7320,7320,7320,7320,0
|
|
20231020,092000,50011800,7320,7320,7320,7320,100
|
|
20231020,091900,49279800,7320,7320,7330,7320,571
|
|
20231020,091800,45099740,7330,7330,7330,7330,14
|
|
20231020,091700,44997120,7340,7330,7340,7330,155
|
|
20231020,091600,43860940,7380,7380,7380,7330,3104
|
|
20231020,091500,21026880,7390,7390,7390,7390,0
|
|
20231020,091400,21026880,7390,7390,7390,7390,2
|
|
20231020,091300,21012100,7390,7390,7390,7390,2
|
|
20231020,091200,20997320,7390,7400,7400,7380,584
|
|
20231020,091100,16687370,7390,7410,7410,7390,289
|
|
20231020,091000,14551210,7410,7410,7410,7410,2
|
|
20231020,090900,14536390,7440,7440,7440,7440,0
|
|
20231020,090800,14536390,7440,7440,7440,7440,2
|
|
20231020,090700,14521510,7400,7400,7400,7400,17
|
|
20231020,090600,14395710,7470,7410,7470,7400,395
|
|
20231020,090500,11464050,7480,7480,7480,7480,0
|
|
20231020,090400,11464050,7480,7480,7480,7480,0
|
|
20231020,090300,11464050,7480,7480,7480,7480,0
|
|
20231020,090200,11464050,7480,7480,7480,7480,27
|
|
20231020,090100,11262090,7410,7410,7410,7410,0
|
|
20231020,090000,11262090,7410,7400,7410,7390,1522
|