657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,195400,397798870,11010,11010,11010,11010,84
|
|
20231006,195300,397798870,11010,11010,11010,11010,0
|
|
20231006,195200,397798870,11010,11010,11010,11010,0
|
|
20231006,195100,397798870,11010,11010,11010,11010,0
|
|
20231006,195000,397798870,11010,11010,11010,11010,0
|
|
20231006,194900,397798870,11010,11010,11010,11010,0
|
|
20231006,194800,397798870,11010,11010,11010,11010,0
|
|
20231006,194700,397798870,11010,11010,11010,11010,0
|
|
20231006,194600,397798870,11010,11010,11010,11010,0
|
|
20231006,194500,397798870,11010,11010,11010,11010,0
|
|
20231006,194400,397798870,11010,11010,11010,11010,0
|
|
20231006,194300,397798870,11010,11010,11010,11010,0
|
|
20231006,194200,397798870,11010,11010,11010,11010,0
|
|
20231006,194100,397798870,11010,11010,11010,11010,0
|
|
20231006,194000,397798870,11010,11010,11010,11010,0
|
|
20231006,193900,397798870,11010,11010,11010,11010,0
|
|
20231006,193800,397798870,11010,11010,11010,11010,0
|
|
20231006,193700,397798870,11010,11010,11010,11010,0
|
|
20231006,193600,397798870,11010,11010,11010,11010,0
|
|
20231006,193500,397798870,11010,11010,11010,11010,0
|
|
20231006,193400,397798870,11010,11010,11010,11010,0
|
|
20231006,193300,397798870,11010,11010,11010,11010,0
|
|
20231006,193200,397798870,11010,11010,11010,11010,0
|
|
20231006,193100,397798870,11010,11010,11010,11010,0
|
|
20231006,193000,397798870,11010,11010,11010,11010,0
|
|
20231006,192900,397798870,11010,11010,11010,11010,0
|
|
20231006,192800,397798870,11010,11010,11010,11010,0
|
|
20231006,192700,397798870,11010,11010,11010,11010,0
|
|
20231006,192600,397798870,11010,11010,11010,11010,0
|
|
20231006,192500,397798870,11010,11010,11010,11010,0
|
|
20231006,192400,397798870,11010,11010,11010,11010,84
|
|
20231006,192300,397798870,11010,11010,11010,11010,0
|
|
20231006,192200,397798870,11010,11010,11010,11010,0
|
|
20231006,192100,397798870,11010,11010,11010,11010,0
|
|
20231006,192000,397798870,11010,11010,11010,11010,0
|
|
20231006,191900,397798870,11010,11010,11010,11010,0
|
|
20231006,191800,397798870,11010,11010,11010,11010,0
|
|
20231006,191700,397798870,11010,11010,11010,11010,0
|
|
20231006,191600,397798870,11010,11010,11010,11010,0
|
|
20231006,191500,397798870,11010,11010,11010,11010,0
|
|
20231006,191400,397798870,11010,11010,11010,11010,0
|
|
20231006,191300,397798870,11010,11010,11010,11010,0
|
|
20231006,191200,397798870,11010,11010,11010,11010,0
|
|
20231006,191100,397798870,11010,11010,11010,11010,0
|
|
20231006,191000,397798870,11010,11010,11010,11010,0
|
|
20231006,190900,397798870,11010,11010,11010,11010,0
|
|
20231006,190800,397798870,11010,11010,11010,11010,0
|
|
20231006,190700,397798870,11010,11010,11010,11010,0
|
|
20231006,190600,397798870,11010,11010,11010,11010,0
|
|
20231006,190500,397798870,11010,11010,11010,11010,0
|
|
20231006,190400,397798870,11010,11010,11010,11010,0
|
|
20231006,190300,397798870,11010,11010,11010,11010,0
|
|
20231006,190200,397798870,11010,11010,11010,11010,0
|
|
20231006,190100,397798870,11010,11010,11010,11010,0
|
|
20231006,190000,397798870,11010,11010,11010,11010,0
|
|
20231006,185900,397798870,11010,11010,11010,11010,0
|
|
20231006,185800,397798870,11010,11010,11010,11010,0
|
|
20231006,185700,397798870,11010,11010,11010,11010,0
|
|
20231006,185600,397798870,11010,11010,11010,11010,0
|
|
20231006,185500,397798870,11010,11010,11010,11010,0
|
|
20231006,185400,397798870,11010,11010,11010,11010,84
|
|
20231006,185300,397798870,11010,11010,11010,11010,0
|
|
20231006,185200,397798870,11010,11010,11010,11010,0
|
|
20231006,185100,397798870,11010,11010,11010,11010,0
|
|
20231006,185000,397798870,11010,11010,11010,11010,0
|
|
20231006,184900,397798870,11010,11010,11010,11010,0
|
|
20231006,184800,397798870,11010,11010,11010,11010,0
|
|
20231006,184700,397798870,11010,11010,11010,11010,0
|
|
20231006,184600,397798870,11010,11010,11010,11010,0
|
|
20231006,184500,397798870,11010,11010,11010,11010,0
|
|
20231006,184400,397798870,11010,11010,11010,11010,0
|
|
20231006,184300,397798870,11010,11010,11010,11010,0
|
|
20231006,184200,397798870,11010,11010,11010,11010,0
|
|
20231006,184100,397798870,11010,11010,11010,11010,0
|
|
20231006,184000,397798870,11010,11010,11010,11010,0
|
|
20231006,183900,397798870,11010,11010,11010,11010,0
|
|
20231006,183800,397798870,11010,11010,11010,11010,0
|
|
20231006,183700,397798870,11010,11010,11010,11010,0
|
|
20231006,183600,397798870,11010,11010,11010,11010,0
|
|
20231006,183500,397798870,11010,11010,11010,11010,0
|
|
20231006,183400,397798870,11010,11010,11010,11010,0
|
|
20231006,183300,397798870,11010,11010,11010,11010,0
|
|
20231006,183200,397798870,11010,11010,11010,11010,0
|
|
20231006,183100,397798870,11010,11010,11010,11010,0
|
|
20231006,183000,397798870,11010,11010,11010,11010,0
|
|
20231006,182900,397798870,11010,11010,11010,11010,0
|
|
20231006,182800,397798870,11010,11010,11010,11010,0
|
|
20231006,182700,397798870,11010,11010,11010,11010,0
|
|
20231006,182600,397798870,11010,11010,11010,11010,0
|
|
20231006,182500,397798870,11010,11010,11010,11010,0
|
|
20231006,182400,397798870,11010,11010,11010,11010,84
|
|
20231006,182300,397798870,11010,11010,11010,11010,0
|
|
20231006,182200,397798870,11010,11010,11010,11010,0
|
|
20231006,182100,397798870,11010,11010,11010,11010,0
|
|
20231006,182000,397798870,11010,11010,11010,11010,0
|
|
20231006,181900,397798870,11010,11010,11010,11010,0
|
|
20231006,181800,397798870,11010,11010,11010,11010,0
|
|
20231006,181700,397798870,11010,11010,11010,11010,0
|
|
20231006,181600,397798870,11010,11010,11010,11010,0
|
|
20231006,181500,397798870,11010,11010,11010,11010,0
|
|
20231006,181400,397798870,11010,11010,11010,11010,0
|
|
20231006,181300,397798870,11010,11010,11010,11010,0
|
|
20231006,181200,397798870,11010,11010,11010,11010,0
|
|
20231006,181100,397798870,11010,11010,11010,11010,0
|
|
20231006,181000,397798870,11010,11010,11010,11010,0
|
|
20231006,180900,397798870,11010,11010,11010,11010,0
|
|
20231006,180800,397798870,11010,11010,11010,11010,0
|
|
20231006,180700,397798870,11010,11010,11010,11010,0
|
|
20231006,180600,397798870,11010,11010,11010,11010,0
|
|
20231006,180500,397798870,11010,11010,11010,11010,0
|
|
20231006,180400,397798870,11010,11010,11010,11010,0
|
|
20231006,180300,397798870,11010,11010,11010,11010,0
|
|
20231006,180200,397798870,11010,11010,11010,11010,0
|
|
20231006,180100,397798870,11010,11010,11010,11010,0
|
|
20231006,180000,397798870,11010,11010,11010,11010,0
|
|
20231006,175900,397798870,11010,11010,11010,11010,0
|
|
20231006,175800,397798870,11010,11010,11010,11010,0
|
|
20231006,175700,397798870,11010,11010,11010,11010,0
|
|
20231006,175600,397798870,11010,11010,11010,11010,0
|
|
20231006,175500,397798870,11010,11010,11010,11010,0
|
|
20231006,175400,397798870,11010,11010,11010,11010,84
|
|
20231006,175300,397798870,11010,11010,11010,11010,0
|
|
20231006,175200,397798870,11010,11010,11010,11010,0
|
|
20231006,175100,397798870,11010,11010,11010,11010,0
|
|
20231006,175000,397798870,11010,11010,11010,11010,0
|
|
20231006,174900,397798870,11010,11010,11010,11010,0
|
|
20231006,174800,397798870,11010,11010,11010,11010,0
|
|
20231006,174700,397798870,11010,11010,11010,11010,0
|
|
20231006,174600,397798870,11010,11010,11010,11010,0
|
|
20231006,174500,397798870,11010,11010,11010,11010,0
|
|
20231006,174400,397798870,11010,11010,11010,11010,0
|
|
20231006,174300,397798870,11010,11010,11010,11010,0
|
|
20231006,174200,397798870,11010,11010,11010,11010,0
|
|
20231006,174100,397798870,11010,11010,11010,11010,0
|
|
20231006,174000,397798870,11010,11010,11010,11010,0
|
|
20231006,173900,397798870,11010,11010,11010,11010,0
|
|
20231006,173800,397798870,11010,11010,11010,11010,0
|
|
20231006,173700,397798870,11010,11010,11010,11010,0
|
|
20231006,173600,397798870,11010,11010,11010,11010,0
|
|
20231006,173500,397798870,11010,11010,11010,11010,0
|
|
20231006,173400,397798870,11010,11010,11010,11010,0
|
|
20231006,173300,397798870,11010,11010,11010,11010,0
|
|
20231006,173200,397798870,11010,11010,11010,11010,0
|
|
20231006,173100,397798870,11010,11010,11010,11010,0
|
|
20231006,173000,397798870,11010,11010,11010,11010,0
|
|
20231006,172900,397798870,11010,11010,11010,11010,0
|
|
20231006,172800,397798870,11010,11010,11010,11010,0
|
|
20231006,172700,397798870,11010,11010,11010,11010,0
|
|
20231006,172600,397798870,11010,11010,11010,11010,0
|
|
20231006,172500,397798870,11010,11010,11010,11010,0
|
|
20231006,172400,397798870,11010,11010,11010,11010,84
|
|
20231006,172300,397798870,11010,11010,11010,11010,0
|
|
20231006,172200,397798870,11010,11010,11010,11010,0
|
|
20231006,172100,397798870,11010,11010,11010,11010,0
|
|
20231006,172000,397798870,11010,11010,11010,11010,0
|
|
20231006,171900,397798870,11010,11010,11010,11010,0
|
|
20231006,171800,397798870,11010,11010,11010,11010,0
|
|
20231006,171700,397798870,11010,11010,11010,11010,0
|
|
20231006,171600,397798870,11010,11010,11010,11010,0
|
|
20231006,171500,397798870,11010,11010,11010,11010,0
|
|
20231006,171400,397798870,11010,11010,11010,11010,0
|
|
20231006,171300,397798870,11010,11010,11010,11010,0
|
|
20231006,171200,397798870,11010,11010,11010,11010,0
|
|
20231006,171100,397798870,11010,11010,11010,11010,0
|
|
20231006,171000,397798870,11010,11010,11010,11010,0
|
|
20231006,170900,397798870,11010,11010,11010,11010,0
|
|
20231006,170800,397798870,11010,11010,11010,11010,0
|
|
20231006,170700,397798870,11010,11010,11010,11010,0
|
|
20231006,170600,397798870,11010,11010,11010,11010,0
|
|
20231006,170500,397798870,11010,11010,11010,11010,0
|
|
20231006,170400,397798870,11010,11010,11010,11010,0
|
|
20231006,170300,397798870,11010,11010,11010,11010,0
|
|
20231006,170200,397798870,11010,11010,11010,11010,0
|
|
20231006,170100,397798870,11010,11010,11010,11010,0
|
|
20231006,170000,397798870,11010,11010,11010,11010,0
|
|
20231006,165900,397798870,11010,11010,11010,11010,0
|
|
20231006,165800,397798870,11010,11010,11010,11010,0
|
|
20231006,165700,397798870,11010,11010,11010,11010,0
|
|
20231006,165600,397798870,11010,11010,11010,11010,0
|
|
20231006,165500,397798870,11010,11010,11010,11010,0
|
|
20231006,165400,397798870,11010,11010,11010,11010,84
|
|
20231006,165300,397798870,11010,11010,11010,11010,0
|
|
20231006,165200,397798870,11010,11010,11010,11010,0
|
|
20231006,165100,397798870,11010,11010,11010,11010,0
|
|
20231006,165000,397798870,11010,11010,11010,11010,0
|
|
20231006,164900,397798870,11010,11010,11010,11010,0
|
|
20231006,164800,397798870,11010,11010,11010,11010,0
|
|
20231006,164700,397798870,11010,11010,11010,11010,0
|
|
20231006,164600,397798870,11010,11010,11010,11010,0
|
|
20231006,164500,397798870,11010,11010,11010,11010,0
|
|
20231006,164400,397798870,11010,11010,11010,11010,0
|
|
20231006,164300,397798870,11010,11010,11010,11010,0
|
|
20231006,164200,397798870,11010,11010,11010,11010,0
|
|
20231006,164100,397798870,11010,11010,11010,11010,0
|
|
20231006,164000,397798870,11010,11010,11010,11010,0
|
|
20231006,163900,397798870,11010,11010,11010,11010,0
|
|
20231006,163800,397798870,11010,11010,11010,11010,0
|
|
20231006,163700,397798870,11010,11010,11010,11010,0
|
|
20231006,163600,397798870,11010,11010,11010,11010,0
|
|
20231006,163500,397798870,11010,11010,11010,11010,0
|
|
20231006,163400,397798870,11010,11010,11010,11010,0
|
|
20231006,163300,397798870,11010,11010,11010,11010,0
|
|
20231006,163200,397798870,11010,11010,11010,11010,0
|
|
20231006,163100,397798870,11010,11010,11010,11010,0
|
|
20231006,163000,397798870,11010,11010,11010,11010,0
|
|
20231006,162900,397798870,11010,11010,11010,11010,0
|
|
20231006,162800,397798870,11010,11010,11010,11010,0
|
|
20231006,162700,397798870,11010,11010,11010,11010,0
|
|
20231006,162600,397798870,11010,11010,11010,11010,0
|
|
20231006,162500,397798870,11010,11010,11010,11010,0
|
|
20231006,162400,397798870,11010,11010,11010,11010,84
|
|
20231006,162300,397798870,11010,11010,11010,11010,0
|
|
20231006,162200,397798870,11010,11010,11010,11010,0
|
|
20231006,162100,397798870,11010,11010,11010,11010,0
|
|
20231006,162000,397798870,11010,11010,11010,11010,0
|
|
20231006,161900,397798870,11010,11010,11010,11010,0
|
|
20231006,161800,397798870,11010,11010,11010,11010,0
|
|
20231006,161700,397798870,11010,11010,11010,11010,0
|
|
20231006,161600,397798870,11010,11010,11010,11010,0
|
|
20231006,161500,397798870,11010,11010,11010,11010,0
|
|
20231006,161400,397798870,11010,11010,11010,11010,0
|
|
20231006,161300,397798870,11010,11010,11010,11010,0
|
|
20231006,161200,397798870,11010,11010,11010,11010,0
|
|
20231006,161100,397798870,11010,11010,11010,11010,0
|
|
20231006,161000,397798870,11010,11010,11010,11010,0
|
|
20231006,160900,397798870,11010,11010,11010,11010,0
|
|
20231006,160800,397798870,11010,11010,11010,11010,0
|
|
20231006,160700,397798870,11010,11010,11010,11010,0
|
|
20231006,160600,397798870,11010,11010,11010,11010,0
|
|
20231006,160500,397798870,11010,11010,11010,11010,0
|
|
20231006,160400,397798870,11010,11010,11010,11010,0
|
|
20231006,160300,397798870,11010,11010,11010,11010,0
|
|
20231006,160200,397798870,11010,11010,11010,11010,0
|
|
20231006,160100,397798870,11010,11010,11010,11010,0
|
|
20231006,160000,397798870,11010,11010,11010,11010,0
|
|
20231006,155900,397798870,11010,11010,11010,11010,0
|
|
20231006,155800,397798870,11010,11010,11010,11010,0
|
|
20231006,155700,397798870,11010,11010,11010,11010,0
|
|
20231006,155600,397798870,11010,11010,11010,11010,0
|
|
20231006,155500,397798870,11010,11010,11010,11010,0
|
|
20231006,155400,397798870,11010,11010,11010,11010,84
|
|
20231006,155300,397798870,11010,11010,11010,11010,0
|
|
20231006,155200,397798870,11010,11010,11010,11010,0
|
|
20231006,155100,397798870,11010,11010,11010,11010,0
|
|
20231006,155000,397798870,11010,11010,11010,11010,0
|
|
20231006,154900,397798870,11010,11010,11010,11010,0
|
|
20231006,154800,397798870,11010,11010,11010,11010,0
|
|
20231006,154700,397798870,11010,11010,11010,11010,0
|
|
20231006,154600,397798870,11010,11010,11010,11010,0
|
|
20231006,154500,397798870,11010,11010,11010,11010,0
|
|
20231006,154400,397798870,11010,11010,11010,11010,0
|
|
20231006,154300,397798870,11010,11010,11010,11010,0
|
|
20231006,154200,397798870,11010,11010,11010,11010,0
|
|
20231006,154100,397798870,11010,11010,11010,11010,0
|
|
20231006,154000,397798870,11010,11010,11010,11010,0
|
|
20231006,153900,397798870,11010,11010,11010,11010,0
|
|
20231006,153800,397798870,11010,11010,11010,11010,0
|
|
20231006,153700,397798870,11010,11010,11010,11010,0
|
|
20231006,153600,397798870,11010,11010,11010,11010,0
|
|
20231006,153500,397798870,11010,11010,11010,11010,0
|
|
20231006,153400,397798870,11010,11010,11010,11010,0
|
|
20231006,153300,397798870,11010,11010,11010,11010,0
|
|
20231006,153200,397798870,11010,11010,11010,11010,0
|
|
20231006,153100,397798870,11010,11010,11010,11010,0
|
|
20231006,153000,397798870,11010,11010,11010,11010,84
|
|
20231006,152900,396874030,11080,11080,11080,11080,0
|
|
20231006,152800,396874030,11080,11080,11080,11080,0
|
|
20231006,152700,396874030,11080,11080,11080,11080,0
|
|
20231006,152600,396874030,11080,11080,11080,11080,0
|
|
20231006,152500,396874030,11080,11080,11080,11080,0
|
|
20231006,152400,396874030,11080,11080,11080,11080,0
|
|
20231006,152300,396874030,11080,11080,11080,11080,0
|
|
20231006,152200,396874030,11080,11080,11080,11080,0
|
|
20231006,152100,396874030,11080,11080,11080,11080,0
|
|
20231006,152000,396874030,11080,11080,11080,11080,0
|
|
20231006,151900,396874030,11080,11080,11080,11080,0
|
|
20231006,151800,396874030,11080,11080,11080,11080,0
|
|
20231006,151700,396874030,11080,11080,11080,11080,0
|
|
20231006,151600,396874030,11080,11080,11080,11080,50
|
|
20231006,151500,396320030,11080,11080,11080,11080,0
|
|
20231006,151400,396320030,11080,11080,11080,11080,746
|
|
20231006,151300,388054350,11080,11060,11080,11060,108
|
|
20231006,151200,386858730,11000,11000,11000,11000,0
|
|
20231006,151100,386858730,11000,11000,11000,11000,0
|
|
20231006,151000,386858730,11000,11000,11000,11000,1
|
|
20231006,150900,386847730,11000,11010,11010,11000,200
|
|
20231006,150800,384647720,11010,11010,11010,11010,1561
|
|
20231006,150700,367461110,11000,11000,11000,11000,0
|
|
20231006,150600,367461110,11000,11040,11040,11000,231
|
|
20231006,150500,364915790,11050,11060,11060,11050,505
|
|
20231006,150400,359335490,11050,11050,11050,11050,0
|
|
20231006,150300,359335490,11050,11050,11050,11050,0
|
|
20231006,150200,359335490,11050,11050,11050,11050,0
|
|
20231006,150100,359335490,11050,11050,11050,11050,0
|
|
20231006,150000,359335490,11050,11050,11050,11050,158
|
|
20231006,145900,357589590,11050,11050,11050,11050,92
|
|
20231006,145800,356572990,11050,11050,11050,11050,150
|
|
20231006,145700,354915490,11100,11100,11100,11100,2
|
|
20231006,145600,354893290,11100,11100,11100,11100,0
|
|
20231006,145500,354893290,11100,11100,11100,11100,0
|
|
20231006,145400,354893290,11100,11100,11100,11100,1
|
|
20231006,145300,354882190,11090,11090,11090,11090,100
|
|
20231006,145200,353773190,11150,11150,11150,11150,0
|
|
20231006,145100,353773190,11150,11150,11150,11150,0
|
|
20231006,145000,353773190,11150,11150,11150,11150,0
|
|
20231006,144900,353773190,11150,11150,11150,11150,0
|
|
20231006,144800,353773190,11150,11150,11150,11150,0
|
|
20231006,144700,353773190,11150,11150,11150,11150,0
|
|
20231006,144600,353773190,11150,11150,11150,11150,0
|
|
20231006,144500,353773190,11150,11150,11150,11150,0
|
|
20231006,144400,353773190,11150,11120,11150,11120,500
|
|
20231006,144300,348204430,11060,11070,11070,11060,260
|
|
20231006,144200,345327830,11120,11120,11120,11120,0
|
|
20231006,144100,345327830,11120,11120,11120,11120,0
|
|
20231006,144000,345327830,11120,11120,11120,11120,0
|
|
20231006,143900,345327830,11120,11120,11120,11120,0
|
|
20231006,143800,345327830,11120,11120,11120,11120,0
|
|
20231006,143700,345327830,11120,11120,11120,11120,0
|
|
20231006,143600,345327830,11120,11120,11120,11120,0
|
|
20231006,143500,345327830,11120,11120,11120,11120,0
|
|
20231006,143400,345327830,11120,11120,11120,11120,0
|
|
20231006,143300,345327830,11120,11120,11120,11120,0
|
|
20231006,143200,345327830,11120,11120,11120,11120,1
|
|
20231006,143100,345316710,11120,11120,11120,11120,0
|
|
20231006,143000,345316710,11120,11120,11120,11120,7
|
|
20231006,142900,345238870,11120,11120,11120,11120,0
|
|
20231006,142800,345238870,11120,11120,11120,11120,0
|
|
20231006,142700,345238870,11120,11120,11120,11120,0
|
|
20231006,142600,345238870,11120,11120,11120,11120,0
|
|
20231006,142500,345238870,11120,11120,11120,11120,0
|
|
20231006,142400,345238870,11120,11120,11120,11120,0
|
|
20231006,142300,345238870,11120,11120,11120,11120,1
|
|
20231006,142200,345227750,11060,11060,11060,11060,0
|
|
20231006,142100,345227750,11060,11060,11060,11060,30
|
|
20231006,142000,344895950,11060,11060,11060,11060,0
|
|
20231006,141900,344895950,11060,11100,11100,11060,6
|
|
20231006,141800,344829550,11110,11110,11110,11110,0
|
|
20231006,141700,344829550,11110,11110,11110,11110,1
|
|
20231006,141600,344818440,11050,11050,11050,11050,150
|
|
20231006,141500,343160940,11110,11110,11110,11110,7
|
|
20231006,141400,343083170,11110,11110,11110,11110,2
|
|
20231006,141300,343060950,11120,11100,11120,11100,304
|
|
20231006,141200,339684500,11100,11080,11100,11080,150
|
|
20231006,141100,338022350,11070,11060,11070,11060,138
|
|
20231006,141000,336495560,11060,11060,11060,11060,276
|
|
20231006,140900,333443000,11070,11070,11070,11070,0
|
|
20231006,140800,333443000,11070,11070,11070,11070,0
|
|
20231006,140700,333443000,11070,11070,11070,11070,0
|
|
20231006,140600,333443000,11070,11070,11070,11070,1
|
|
20231006,140500,333431930,11060,11060,11060,11060,0
|
|
20231006,140400,333431930,11060,11060,11060,11060,100
|
|
20231006,140300,332325930,11070,11060,11070,11060,106
|
|
20231006,140200,331153490,11060,11060,11060,11060,0
|
|
20231006,140100,331153490,11060,11060,11060,11060,2
|
|
20231006,140000,331131370,11010,10990,11010,10990,564
|
|
20231006,135900,324928640,11000,11010,11010,11000,188
|
|
20231006,135800,322860440,11060,11060,11060,11060,0
|
|
20231006,135700,322860440,11060,11060,11060,11060,5
|
|
20231006,135600,322805140,11070,11070,11070,11070,0
|
|
20231006,135500,322805140,11070,11070,11070,11070,0
|
|
20231006,135400,322805140,11070,11070,11070,11070,1
|
|
20231006,135300,322794070,11010,11010,11010,11010,0
|
|
20231006,135200,322794070,11010,11010,11010,11000,1325
|
|
20231006,135100,308216430,11110,11110,11110,11110,4
|
|
20231006,135000,308171990,11000,11060,11060,11000,820
|
|
20231006,134900,299136770,11070,11120,11120,11070,491
|
|
20231006,134800,293698310,11120,11120,11120,11120,0
|
|
20231006,134700,293698310,11120,11120,11120,11120,0
|
|
20231006,134600,293698310,11120,11120,11120,11120,0
|
|
20231006,134500,293698310,11120,11080,11120,11080,2
|
|
20231006,134400,293676110,11130,11110,11130,11110,21
|
|
20231006,134300,293442600,11120,11120,11120,11120,0
|
|
20231006,134200,293442600,11120,11120,11120,11120,0
|
|
20231006,134100,293442600,11120,11120,11120,11120,0
|
|
20231006,134000,293442600,11120,11120,11120,11120,1
|
|
20231006,133900,293431480,11090,11090,11090,11090,0
|
|
20231006,133800,293431480,11090,11090,11090,11090,5
|
|
20231006,133700,293376030,11070,11070,11070,11070,0
|
|
20231006,133600,293376030,11070,11070,11070,11070,0
|
|
20231006,133500,293376030,11070,11070,11070,11070,0
|
|
20231006,133400,293376030,11070,11070,11070,11070,0
|
|
20231006,133300,293376030,11070,11070,11070,11070,0
|
|
20231006,133200,293376030,11070,11070,11070,11070,0
|
|
20231006,133100,293376030,11070,11070,11070,11070,0
|
|
20231006,133000,293376030,11070,11070,11070,11070,1
|
|
20231006,132900,293364960,11150,11150,11150,11150,0
|
|
20231006,132800,293364960,11150,11150,11150,11150,0
|
|
20231006,132700,293364960,11150,11150,11150,11150,0
|
|
20231006,132600,293364960,11150,11150,11150,11150,1
|
|
20231006,132500,293353810,11100,11100,11100,11100,0
|
|
20231006,132400,293353810,11100,11170,11170,11100,201
|
|
20231006,132300,291122640,11170,11170,11170,11170,0
|
|
20231006,132200,291122640,11170,11170,11170,11170,1
|
|
20231006,132100,291111470,11170,11170,11170,11170,1
|
|
20231006,132000,291100300,11160,11160,11160,11160,0
|
|
20231006,131900,291100300,11160,11160,11160,11160,0
|
|
20231006,131800,291100300,11160,11160,11160,11160,51
|
|
20231006,131700,290531140,11160,11160,11160,11160,0
|
|
20231006,131600,290531140,11160,11100,11160,11100,681
|
|
20231006,131500,282932340,11150,11150,11150,11150,0
|
|
20231006,131400,282932340,11150,11150,11150,11150,0
|
|
20231006,131300,282932340,11150,11150,11150,11150,0
|
|
20231006,131200,282932340,11150,11110,11150,11110,1114
|
|
20231006,131100,270536080,11110,11110,11110,11110,0
|
|
20231006,131000,270536080,11110,11110,11110,11110,0
|
|
20231006,130900,270536080,11110,11110,11110,11110,0
|
|
20231006,130800,270536080,11110,11110,11110,11110,0
|
|
20231006,130700,270536080,11110,11110,11110,11110,0
|
|
20231006,130600,270536080,11110,11110,11110,11110,0
|
|
20231006,130500,270536080,11110,11110,11110,11110,0
|
|
20231006,130400,270536080,11110,11110,11110,11110,0
|
|
20231006,130300,270536080,11110,11110,11110,11110,0
|
|
20231006,130200,270536080,11110,11110,11110,11110,1
|
|
20231006,130100,270524970,11090,11110,11110,11090,93
|
|
20231006,130000,269491760,11110,11110,11110,11110,1
|
|
20231006,125900,269480650,11100,11100,11100,11100,9
|
|
20231006,125800,269380750,11100,11100,11100,11100,1
|
|
20231006,125700,269369650,11090,11090,11090,11090,0
|
|
20231006,125600,269369650,11090,11090,11090,11090,0
|
|
20231006,125500,269369650,11090,11090,11090,11090,0
|
|
20231006,125400,269369650,11090,11090,11090,11090,0
|
|
20231006,125300,269369650,11090,11090,11090,11090,81
|
|
20231006,125200,268471360,11100,11100,11100,11100,100
|
|
20231006,125100,267361360,11110,11110,11110,11110,1
|
|
20231006,125000,267350250,11090,11090,11090,11090,0
|
|
20231006,124900,267350250,11090,11090,11090,11090,0
|
|
20231006,124800,267350250,11090,11090,11090,11090,0
|
|
20231006,124700,267350250,11090,11090,11090,11090,1
|
|
20231006,124600,267339160,11090,11090,11090,11090,0
|
|
20231006,124500,267339160,11090,11090,11090,11090,3
|
|
20231006,124400,267305890,11090,11090,11090,11090,0
|
|
20231006,124300,267305890,11090,11090,11090,11090,0
|
|
20231006,124200,267305890,11090,11090,11090,11090,0
|
|
20231006,124100,267305890,11090,11090,11090,11090,0
|
|
20231006,124000,267305890,11090,11090,11090,11090,0
|
|
20231006,123900,267305890,11090,11090,11090,11090,0
|
|
20231006,123800,267305890,11090,11090,11090,11090,1
|
|
20231006,123700,267294800,11080,11080,11080,11080,0
|
|
20231006,123600,267294800,11080,11080,11080,11080,0
|
|
20231006,123500,267294800,11080,11080,11080,11080,0
|
|
20231006,123400,267294800,11080,11080,11080,11080,0
|
|
20231006,123300,267294800,11080,11080,11080,11080,2
|
|
20231006,123200,267272640,11090,11090,11090,11090,0
|
|
20231006,123100,267272640,11090,11090,11090,11090,3
|
|
20231006,123000,267239370,11100,11100,11100,11100,0
|
|
20231006,122900,267239370,11100,11100,11100,11100,0
|
|
20231006,122800,267239370,11100,11100,11100,11100,2
|
|
20231006,122700,267217170,11100,11100,11100,11100,0
|
|
20231006,122600,267217170,11100,11100,11100,11100,0
|
|
20231006,122500,267217170,11100,11100,11100,11100,0
|
|
20231006,122400,267217170,11100,11100,11100,11100,201
|
|
20231006,122300,264986070,11110,11120,11120,11110,12
|
|
20231006,122200,264852640,11120,11120,11120,11120,11
|
|
20231006,122100,264730320,11060,11060,11060,11060,0
|
|
20231006,122000,264730320,11060,11060,11060,11060,0
|
|
20231006,121900,264730320,11060,11060,11060,11060,0
|
|
20231006,121800,264730320,11060,11110,11110,11060,2
|
|
20231006,121700,264708150,11100,11100,11100,11100,0
|
|
20231006,121600,264708150,11100,11100,11100,11100,0
|
|
20231006,121500,264708150,11100,11100,11100,11100,1
|
|
20231006,121400,264697050,11100,11100,11100,11100,0
|
|
20231006,121300,264697050,11100,11100,11100,11100,0
|
|
20231006,121200,264697050,11100,11100,11100,11100,0
|
|
20231006,121100,264697050,11100,11100,11100,11100,0
|
|
20231006,121000,264697050,11100,11100,11100,11100,0
|
|
20231006,120900,264697050,11100,11100,11100,11100,100
|
|
20231006,120800,263587050,11120,11120,11120,11120,0
|
|
20231006,120700,263587050,11120,11120,11120,11120,0
|
|
20231006,120600,263587050,11120,11120,11120,11120,0
|
|
20231006,120500,263587050,11120,11120,11120,11120,0
|
|
20231006,120400,263587050,11120,11050,11120,11050,102
|
|
20231006,120300,262452890,11100,11100,11100,11100,0
|
|
20231006,120200,262452890,11100,11100,11100,11100,0
|
|
20231006,120100,262452890,11100,11100,11100,11100,0
|
|
20231006,120000,262452890,11100,11100,11100,11100,0
|
|
20231006,115900,262452890,11100,11100,11100,11100,179
|
|
20231006,115800,260465990,11100,11100,11100,11100,20
|
|
20231006,115700,260243990,11100,11100,11100,11100,0
|
|
20231006,115600,260243990,11100,11100,11100,11100,0
|
|
20231006,115500,260243990,11100,11100,11100,11100,0
|
|
20231006,115400,260243990,11100,11100,11100,11100,0
|
|
20231006,115300,260243990,11100,11100,11100,11100,0
|
|
20231006,115200,260243990,11100,11100,11100,11100,1
|
|
20231006,115100,260232890,11030,11030,11030,11030,0
|
|
20231006,115000,260232890,11030,11030,11030,11030,0
|
|
20231006,114900,260232890,11030,11030,11030,11030,1
|
|
20231006,114800,260221860,11090,11090,11090,11090,0
|
|
20231006,114700,260221860,11090,11090,11090,11090,0
|
|
20231006,114600,260221860,11090,11090,11090,11090,71
|
|
20231006,114500,259434470,11090,11090,11090,11090,0
|
|
20231006,114400,259434470,11090,11090,11090,11090,0
|
|
20231006,114300,259434470,11090,11090,11090,11090,0
|
|
20231006,114200,259434470,11090,11090,11090,11090,4
|
|
20231006,114100,259390110,11090,11090,11090,11090,0
|
|
20231006,114000,259390110,11090,11090,11090,11090,0
|
|
20231006,113900,259390110,11090,11070,11090,11070,38
|
|
20231006,113800,258968900,11090,11090,11090,11090,0
|
|
20231006,113700,258968900,11090,11090,11090,11090,6
|
|
20231006,113600,258902360,11010,11020,11020,11010,240
|
|
20231006,113500,256257660,11020,11020,11020,11020,1
|
|
20231006,113400,256246640,11100,11090,11100,11090,170
|
|
20231006,113300,254360640,11100,11100,11100,11100,0
|
|
20231006,113200,254360640,11100,11100,11100,11100,46
|
|
20231006,113100,253850040,11120,11120,11120,11120,0
|
|
20231006,113000,253850040,11120,11120,11120,11120,0
|
|
20231006,112900,253850040,11120,11120,11120,11120,0
|
|
20231006,112800,253850040,11120,11120,11120,11120,0
|
|
20231006,112700,253850040,11120,11120,11120,11120,0
|
|
20231006,112600,253850040,11120,11120,11120,11120,0
|
|
20231006,112500,253850040,11120,11120,11120,11120,0
|
|
20231006,112400,253850040,11120,11120,11120,11120,0
|
|
20231006,112300,253850040,11120,11120,11120,11120,0
|
|
20231006,112200,253850040,11120,11120,11120,11120,1
|
|
20231006,112100,253838920,11020,11020,11020,11020,1
|
|
20231006,112000,253827900,11090,11090,11090,11090,20
|
|
20231006,111900,253606100,11130,11130,11130,11130,0
|
|
20231006,111800,253606100,11130,11130,11130,11130,0
|
|
20231006,111700,253606100,11130,11130,11130,11130,0
|
|
20231006,111600,253606100,11130,11130,11130,11130,0
|
|
20231006,111500,253606100,11130,11130,11130,11130,38
|
|
20231006,111400,253183160,11130,11130,11140,11130,167
|
|
20231006,111300,251323600,11140,11140,11140,11140,0
|
|
20231006,111200,251323600,11140,11140,11140,11140,0
|
|
20231006,111100,251323600,11140,11140,11140,11140,0
|
|
20231006,111000,251323600,11140,11140,11140,11140,0
|
|
20231006,110900,251323600,11140,11140,11140,11140,0
|
|
20231006,110800,251323600,11140,11140,11140,11140,0
|
|
20231006,110700,251323600,11140,11140,11140,11140,2
|
|
20231006,110600,251301320,11060,11060,11060,11060,1
|
|
20231006,110500,251290260,11160,11160,11160,11160,0
|
|
20231006,110400,251290260,11160,11150,11160,11150,200
|
|
20231006,110300,249059590,11160,11160,11160,11160,0
|
|
20231006,110200,249059590,11160,11160,11160,11160,0
|
|
20231006,110100,249059590,11160,11160,11160,11160,0
|
|
20231006,110000,249059590,11160,11160,11160,11160,0
|
|
20231006,105900,249059590,11160,11160,11160,11160,0
|
|
20231006,105800,249059590,11160,11160,11160,11160,0
|
|
20231006,105700,249059590,11160,11160,11160,11160,0
|
|
20231006,105600,249059590,11160,11160,11160,11160,0
|
|
20231006,105500,249059590,11160,11160,11160,11160,0
|
|
20231006,105400,249059590,11160,11160,11160,11160,1
|
|
20231006,105300,249048430,11060,11060,11060,11060,0
|
|
20231006,105200,249048430,11060,11060,11060,11060,2
|
|
20231006,105100,249026310,11160,11150,11160,11150,250
|
|
20231006,105000,246236700,11050,11050,11050,11050,0
|
|
20231006,104900,246236700,11050,11150,11150,11050,2
|
|
20231006,104800,246214500,11130,11150,11150,11130,120
|
|
20231006,104700,244878600,11240,11240,11240,11240,0
|
|
20231006,104600,244878600,11240,11240,11240,11240,1
|
|
20231006,104500,244867360,11150,11150,11150,11150,0
|
|
20231006,104400,244867360,11150,11150,11150,11150,0
|
|
20231006,104300,244867360,11150,11150,11150,11150,50
|
|
20231006,104200,244309860,11140,11140,11140,11140,0
|
|
20231006,104100,244309860,11140,11140,11140,11140,5
|
|
20231006,104000,244254160,11080,11080,11080,11080,10
|
|
20231006,103900,244143360,11200,11100,11200,11100,1066
|
|
20231006,103800,232255270,11020,11020,11020,11020,1
|
|
20231006,103700,232244250,11030,11030,11030,11030,1
|
|
20231006,103600,232233220,11100,11100,11100,11100,1
|
|
20231006,103500,232222120,11010,11020,11020,11010,106
|
|
20231006,103400,231054010,11020,11020,11020,11020,0
|
|
20231006,103300,231054010,11020,11020,11020,11020,0
|
|
20231006,103200,231054010,11020,11020,11020,11020,0
|
|
20231006,103100,231054010,11020,11020,11020,11020,18
|
|
20231006,103000,230855650,11020,11020,11020,11020,0
|
|
20231006,102900,230855650,11020,11020,11020,11020,1
|
|
20231006,102800,230844630,11020,11020,11020,11020,1
|
|
20231006,102700,230833610,11080,11080,11080,11080,2
|
|
20231006,102600,230811450,11010,11010,11010,11010,0
|
|
20231006,102500,230811450,11010,11010,11010,11010,0
|
|
20231006,102400,230811450,11010,11010,11010,11010,0
|
|
20231006,102300,230811450,11010,11110,11110,11010,2
|
|
20231006,102200,230789330,11110,11060,11110,10990,976
|
|
20231006,102100,220045800,11070,11070,11070,11070,0
|
|
20231006,102000,220045800,11070,11150,11150,11070,260
|
|
20231006,101900,217167280,11150,11150,11150,11150,0
|
|
20231006,101800,217167280,11150,11150,11150,11150,100
|
|
20231006,101700,216052280,11150,11150,11150,11150,200
|
|
20231006,101600,213822280,11150,11150,11150,11150,1
|
|
20231006,101500,213811130,11080,11080,11080,11080,190
|
|
20231006,101400,211705930,11080,11140,11140,11080,240
|
|
20231006,101300,209032930,11140,11140,11140,11140,16
|
|
20231006,101200,208854690,11130,11130,11130,11100,195
|
|
20231006,101100,206687340,11100,11030,11100,11030,1026
|
|
20231006,101000,195332470,11030,11030,11030,11030,9
|
|
20231006,100900,195233200,10910,10910,10910,10910,0
|
|
20231006,100800,195233200,10910,10950,10950,10910,200
|
|
20231006,100700,193047080,11030,11030,11030,11030,2
|
|
20231006,100600,193025020,11030,11030,11030,11030,0
|
|
20231006,100500,193025020,11030,11030,11030,11030,17
|
|
20231006,100400,192837510,11030,11030,11030,11030,50
|
|
20231006,100300,192286010,11030,11020,11030,11020,105
|
|
20231006,100200,191128410,10990,10990,10990,10990,45
|
|
20231006,100100,190633860,10990,10990,10990,10990,0
|
|
20231006,100000,190633860,10990,10990,10990,10990,0
|
|
20231006,095900,190633860,10990,10990,10990,10990,1
|
|
20231006,095800,190622870,10910,10910,10910,10910,14
|
|
20231006,095700,190470130,10910,10910,10910,10910,8
|
|
20231006,095600,190382850,10990,10990,10990,10990,3
|
|
20231006,095500,190349880,10990,10990,10990,10990,0
|
|
20231006,095400,190349880,10990,10990,10990,10990,0
|
|
20231006,095300,190349880,10990,10990,10990,10990,20
|
|
20231006,095200,190130080,10990,10990,10990,10990,0
|
|
20231006,095100,190130080,10990,10990,10990,10990,0
|
|
20231006,095000,190130080,10990,10980,10990,10980,112
|
|
20231006,094900,188900050,10940,10940,10940,10940,107
|
|
20231006,094800,187729470,10940,10940,10940,10940,0
|
|
20231006,094700,187729470,10940,10930,10940,10930,63
|
|
20231006,094600,187040360,10930,10930,10930,10930,0
|
|
20231006,094500,187040360,10930,10930,10930,10930,9
|
|
20231006,094400,186941990,10980,10980,10980,10980,0
|
|
20231006,094300,186941990,10980,10980,10980,10980,0
|
|
20231006,094200,186941990,10980,10980,10980,10980,1
|
|
20231006,094100,186931010,10740,10940,10940,10740,981
|
|
20231006,094000,176279110,11000,11000,11000,11000,0
|
|
20231006,093900,176279110,11000,11000,11000,11000,0
|
|
20231006,093800,176279110,11000,11000,11000,11000,0
|
|
20231006,093700,176279110,11000,11000,11000,11000,0
|
|
20231006,093600,176279110,11000,11000,11000,11000,0
|
|
20231006,093500,176279110,11000,11000,11000,11000,0
|
|
20231006,093400,176279110,11000,11000,11000,11000,0
|
|
20231006,093300,176279110,11000,11000,11000,11000,1
|
|
20231006,093200,176268110,10950,10950,10950,10950,15
|
|
20231006,093100,176103860,10950,10950,11050,10950,45
|
|
20231006,093000,175611010,10950,10980,11050,10950,114
|
|
20231006,092900,174361860,10980,10980,10980,10980,4
|
|
20231006,092800,174317940,10980,10980,10980,10980,0
|
|
20231006,092700,174317940,10980,10980,10980,10980,0
|
|
20231006,092600,174317940,10980,10980,10980,10980,13
|
|
20231006,092500,174175200,11070,11070,11070,11070,3
|
|
20231006,092400,174141990,11070,11070,11090,11070,338
|
|
20231006,092300,170399650,11000,10980,11000,10970,1213
|
|
20231006,092200,157073810,10950,10950,10950,10950,105
|
|
20231006,092100,155924060,11000,11000,11000,11000,214
|
|
20231006,092000,153570060,11000,11050,11060,11000,78
|
|
20231006,091900,152711450,11080,11080,11080,11080,64
|
|
20231006,091800,152002330,11090,11080,11090,11080,50
|
|
20231006,091700,151447860,11090,10890,11090,10890,1584
|
|
20231006,091600,133994510,10890,10880,10890,10880,64
|
|
20231006,091500,133297650,10880,10880,10890,10870,284
|
|
20231006,091400,130207110,10890,10870,10890,10870,192
|
|
20231006,091300,128117880,10880,10820,10880,10820,14
|
|
20231006,091200,127966220,10820,10820,10820,10820,8
|
|
20231006,091100,127879660,10770,10780,10810,10770,353
|
|
20231006,091000,124067640,10780,10780,10780,10780,11
|
|
20231006,090900,123949060,10770,10770,10770,10770,0
|
|
20231006,090800,123949060,10770,10760,10770,10760,171
|
|
20231006,090700,122108390,10760,10750,10760,10750,563
|
|
20231006,090600,116051210,10760,10740,10780,10730,217
|
|
20231006,090500,113717460,10740,10720,10740,10720,411
|
|
20231006,090400,109308500,10640,10640,10640,10640,70
|
|
20231006,090300,108563700,10630,10640,10640,10630,330
|
|
20231006,090200,105055300,10590,10620,10620,10590,756
|
|
20231006,090100,97028350,10760,10670,10760,10640,1031
|
|
20231006,090000,86021020,10560,10500,10680,10500,8167
|