658 lines
33 KiB
CSV
658 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195500,247913910,11110,11110,11110,11110,2124
|
|
20231010,195400,247913910,11110,11110,11110,11110,0
|
|
20231010,195300,247913910,11110,11110,11110,11110,0
|
|
20231010,195200,247913910,11110,11110,11110,11110,0
|
|
20231010,195100,247913910,11110,11110,11110,11110,0
|
|
20231010,195000,247913910,11110,11110,11110,11110,0
|
|
20231010,194900,247913910,11110,11110,11110,11110,0
|
|
20231010,194800,247913910,11110,11110,11110,11110,0
|
|
20231010,194700,247913910,11110,11110,11110,11110,0
|
|
20231010,194600,247913910,11110,11110,11110,11110,0
|
|
20231010,194500,247913910,11110,11110,11110,11110,0
|
|
20231010,194400,247913910,11110,11110,11110,11110,0
|
|
20231010,194300,247913910,11110,11110,11110,11110,0
|
|
20231010,194200,247913910,11110,11110,11110,11110,0
|
|
20231010,194100,247913910,11110,11110,11110,11110,0
|
|
20231010,194000,247913910,11110,11110,11110,11110,0
|
|
20231010,193900,247913910,11110,11110,11110,11110,0
|
|
20231010,193800,247913910,11110,11110,11110,11110,0
|
|
20231010,193700,247913910,11110,11110,11110,11110,0
|
|
20231010,193600,247913910,11110,11110,11110,11110,0
|
|
20231010,193500,247913910,11110,11110,11110,11110,0
|
|
20231010,193400,247913910,11110,11110,11110,11110,0
|
|
20231010,193300,247913910,11110,11110,11110,11110,0
|
|
20231010,193200,247913910,11110,11110,11110,11110,0
|
|
20231010,193100,247913910,11110,11110,11110,11110,0
|
|
20231010,193000,247913910,11110,11110,11110,11110,0
|
|
20231010,192900,247913910,11110,11110,11110,11110,0
|
|
20231010,192800,247913910,11110,11110,11110,11110,0
|
|
20231010,192700,247913910,11110,11110,11110,11110,0
|
|
20231010,192600,247913910,11110,11110,11110,11110,0
|
|
20231010,192500,247913910,11110,11110,11110,11110,2124
|
|
20231010,192400,247913910,11110,11110,11110,11110,0
|
|
20231010,192300,247913910,11110,11110,11110,11110,0
|
|
20231010,192200,247913910,11110,11110,11110,11110,0
|
|
20231010,192100,247913910,11110,11110,11110,11110,0
|
|
20231010,192000,247913910,11110,11110,11110,11110,0
|
|
20231010,191900,247913910,11110,11110,11110,11110,0
|
|
20231010,191800,247913910,11110,11110,11110,11110,0
|
|
20231010,191700,247913910,11110,11110,11110,11110,0
|
|
20231010,191600,247913910,11110,11110,11110,11110,0
|
|
20231010,191500,247913910,11110,11110,11110,11110,0
|
|
20231010,191400,247913910,11110,11110,11110,11110,0
|
|
20231010,191300,247913910,11110,11110,11110,11110,0
|
|
20231010,191200,247913910,11110,11110,11110,11110,0
|
|
20231010,191100,247913910,11110,11110,11110,11110,0
|
|
20231010,191000,247913910,11110,11110,11110,11110,0
|
|
20231010,190900,247913910,11110,11110,11110,11110,0
|
|
20231010,190800,247913910,11110,11110,11110,11110,0
|
|
20231010,190700,247913910,11110,11110,11110,11110,0
|
|
20231010,190600,247913910,11110,11110,11110,11110,0
|
|
20231010,190500,247913910,11110,11110,11110,11110,0
|
|
20231010,190400,247913910,11110,11110,11110,11110,0
|
|
20231010,190300,247913910,11110,11110,11110,11110,0
|
|
20231010,190200,247913910,11110,11110,11110,11110,0
|
|
20231010,190100,247913910,11110,11110,11110,11110,0
|
|
20231010,190000,247913910,11110,11110,11110,11110,0
|
|
20231010,185900,247913910,11110,11110,11110,11110,0
|
|
20231010,185800,247913910,11110,11110,11110,11110,0
|
|
20231010,185700,247913910,11110,11110,11110,11110,0
|
|
20231010,185600,247913910,11110,11110,11110,11110,0
|
|
20231010,185500,247913910,11110,11110,11110,11110,2124
|
|
20231010,185400,247913910,11110,11110,11110,11110,0
|
|
20231010,185300,247913910,11110,11110,11110,11110,0
|
|
20231010,185200,247913910,11110,11110,11110,11110,0
|
|
20231010,185100,247913910,11110,11110,11110,11110,0
|
|
20231010,185000,247913910,11110,11110,11110,11110,0
|
|
20231010,184900,247913910,11110,11110,11110,11110,0
|
|
20231010,184800,247913910,11110,11110,11110,11110,0
|
|
20231010,184700,247913910,11110,11110,11110,11110,0
|
|
20231010,184600,247913910,11110,11110,11110,11110,0
|
|
20231010,184500,247913910,11110,11110,11110,11110,0
|
|
20231010,184400,247913910,11110,11110,11110,11110,0
|
|
20231010,184300,247913910,11110,11110,11110,11110,0
|
|
20231010,184200,247913910,11110,11110,11110,11110,0
|
|
20231010,184100,247913910,11110,11110,11110,11110,0
|
|
20231010,184000,247913910,11110,11110,11110,11110,0
|
|
20231010,183900,247913910,11110,11110,11110,11110,0
|
|
20231010,183800,247913910,11110,11110,11110,11110,0
|
|
20231010,183700,247913910,11110,11110,11110,11110,0
|
|
20231010,183600,247913910,11110,11110,11110,11110,0
|
|
20231010,183500,247913910,11110,11110,11110,11110,0
|
|
20231010,183400,247913910,11110,11110,11110,11110,0
|
|
20231010,183300,247913910,11110,11110,11110,11110,0
|
|
20231010,183200,247913910,11110,11110,11110,11110,0
|
|
20231010,183100,247913910,11110,11110,11110,11110,0
|
|
20231010,183000,247913910,11110,11110,11110,11110,0
|
|
20231010,182900,247913910,11110,11110,11110,11110,0
|
|
20231010,182800,247913910,11110,11110,11110,11110,0
|
|
20231010,182700,247913910,11110,11110,11110,11110,0
|
|
20231010,182600,247913910,11110,11110,11110,11110,0
|
|
20231010,182500,247913910,11110,11110,11110,11110,2124
|
|
20231010,182400,247913910,11110,11110,11110,11110,0
|
|
20231010,182300,247913910,11110,11110,11110,11110,0
|
|
20231010,182200,247913910,11110,11110,11110,11110,0
|
|
20231010,182100,247913910,11110,11110,11110,11110,0
|
|
20231010,182000,247913910,11110,11110,11110,11110,0
|
|
20231010,181900,247913910,11110,11110,11110,11110,0
|
|
20231010,181800,247913910,11110,11110,11110,11110,0
|
|
20231010,181700,247913910,11110,11110,11110,11110,0
|
|
20231010,181600,247913910,11110,11110,11110,11110,0
|
|
20231010,181500,247913910,11110,11110,11110,11110,0
|
|
20231010,181400,247913910,11110,11110,11110,11110,0
|
|
20231010,181300,247913910,11110,11110,11110,11110,0
|
|
20231010,181200,247913910,11110,11110,11110,11110,0
|
|
20231010,181100,247913910,11110,11110,11110,11110,0
|
|
20231010,181000,247913910,11110,11110,11110,11110,0
|
|
20231010,180900,247913910,11110,11110,11110,11110,0
|
|
20231010,180800,247913910,11110,11110,11110,11110,0
|
|
20231010,180700,247913910,11110,11110,11110,11110,0
|
|
20231010,180600,247913910,11110,11110,11110,11110,0
|
|
20231010,180500,247913910,11110,11110,11110,11110,0
|
|
20231010,180400,247913910,11110,11110,11110,11110,0
|
|
20231010,180300,247913910,11110,11110,11110,11110,0
|
|
20231010,180200,247913910,11110,11110,11110,11110,0
|
|
20231010,180100,247913910,11110,11110,11110,11110,0
|
|
20231010,180000,247913910,11110,11110,11110,11110,0
|
|
20231010,175900,247913910,11110,11110,11110,11110,0
|
|
20231010,175800,247913910,11110,11110,11110,11110,0
|
|
20231010,175700,247913910,11110,11110,11110,11110,0
|
|
20231010,175600,247913910,11110,11110,11110,11110,0
|
|
20231010,175500,247913910,11110,11110,11110,11110,2124
|
|
20231010,175400,247913910,11110,11110,11110,11110,0
|
|
20231010,175300,247913910,11110,11110,11110,11110,0
|
|
20231010,175200,247913910,11110,11110,11110,11110,0
|
|
20231010,175100,247913910,11110,11110,11110,11110,0
|
|
20231010,175000,247913910,11110,11110,11110,11110,0
|
|
20231010,174900,247913910,11110,11110,11110,11110,0
|
|
20231010,174800,247913910,11110,11110,11110,11110,0
|
|
20231010,174700,247913910,11110,11110,11110,11110,0
|
|
20231010,174600,247913910,11110,11110,11110,11110,0
|
|
20231010,174500,247913910,11110,11110,11110,11110,0
|
|
20231010,174400,247913910,11110,11110,11110,11110,0
|
|
20231010,174300,247913910,11110,11110,11110,11110,0
|
|
20231010,174200,247913910,11110,11110,11110,11110,0
|
|
20231010,174100,247913910,11110,11110,11110,11110,0
|
|
20231010,174000,247913910,11110,11110,11110,11110,0
|
|
20231010,173900,247913910,11110,11110,11110,11110,0
|
|
20231010,173800,247913910,11110,11110,11110,11110,0
|
|
20231010,173700,247913910,11110,11110,11110,11110,0
|
|
20231010,173600,247913910,11110,11110,11110,11110,0
|
|
20231010,173500,247913910,11110,11110,11110,11110,0
|
|
20231010,173400,247913910,11110,11110,11110,11110,0
|
|
20231010,173300,247913910,11110,11110,11110,11110,0
|
|
20231010,173200,247913910,11110,11110,11110,11110,0
|
|
20231010,173100,247913910,11110,11110,11110,11110,0
|
|
20231010,173000,247913910,11110,11110,11110,11110,0
|
|
20231010,172900,247913910,11110,11110,11110,11110,0
|
|
20231010,172800,247913910,11110,11110,11110,11110,0
|
|
20231010,172700,247913910,11110,11110,11110,11110,0
|
|
20231010,172600,247913910,11110,11110,11110,11110,0
|
|
20231010,172500,247913910,11110,11110,11110,11110,2124
|
|
20231010,172400,247913910,11110,11110,11110,11110,0
|
|
20231010,172300,247913910,11110,11110,11110,11110,0
|
|
20231010,172200,247913910,11110,11110,11110,11110,0
|
|
20231010,172100,247913910,11110,11110,11110,11110,0
|
|
20231010,172000,247913910,11110,11110,11110,11110,0
|
|
20231010,171900,247913910,11110,11110,11110,11110,0
|
|
20231010,171800,247913910,11110,11110,11110,11110,0
|
|
20231010,171700,247913910,11110,11110,11110,11110,0
|
|
20231010,171600,247913910,11110,11110,11110,11110,0
|
|
20231010,171500,247913910,11110,11110,11110,11110,0
|
|
20231010,171400,247913910,11110,11110,11110,11110,0
|
|
20231010,171300,247913910,11110,11110,11110,11110,0
|
|
20231010,171200,247913910,11110,11110,11110,11110,0
|
|
20231010,171100,247913910,11110,11110,11110,11110,0
|
|
20231010,171000,247913910,11110,11110,11110,11110,0
|
|
20231010,170900,247913910,11110,11110,11110,11110,0
|
|
20231010,170800,247913910,11110,11110,11110,11110,0
|
|
20231010,170700,247913910,11110,11110,11110,11110,0
|
|
20231010,170600,247913910,11110,11110,11110,11110,0
|
|
20231010,170500,247913910,11110,11110,11110,11110,0
|
|
20231010,170400,247913910,11110,11110,11110,11110,0
|
|
20231010,170300,247913910,11110,11110,11110,11110,0
|
|
20231010,170200,247913910,11110,11110,11110,11110,0
|
|
20231010,170100,247913910,11110,11110,11110,11110,0
|
|
20231010,170000,247913910,11110,11110,11110,11110,0
|
|
20231010,165900,247913910,11110,11110,11110,11110,0
|
|
20231010,165800,247913910,11110,11110,11110,11110,0
|
|
20231010,165700,247913910,11110,11110,11110,11110,0
|
|
20231010,165600,247913910,11110,11110,11110,11110,0
|
|
20231010,165500,247913910,11110,11110,11110,11110,2124
|
|
20231010,165400,247913910,11110,11110,11110,11110,0
|
|
20231010,165300,247913910,11110,11110,11110,11110,0
|
|
20231010,165200,247913910,11110,11110,11110,11110,0
|
|
20231010,165100,247913910,11110,11110,11110,11110,0
|
|
20231010,165000,247913910,11110,11110,11110,11110,0
|
|
20231010,164900,247913910,11110,11110,11110,11110,0
|
|
20231010,164800,247913910,11110,11110,11110,11110,0
|
|
20231010,164700,247913910,11110,11110,11110,11110,0
|
|
20231010,164600,247913910,11110,11110,11110,11110,0
|
|
20231010,164500,247913910,11110,11110,11110,11110,0
|
|
20231010,164400,247913910,11110,11110,11110,11110,0
|
|
20231010,164300,247913910,11110,11110,11110,11110,0
|
|
20231010,164200,247913910,11110,11110,11110,11110,0
|
|
20231010,164100,247913910,11110,11110,11110,11110,0
|
|
20231010,164000,247913910,11110,11110,11110,11110,0
|
|
20231010,163900,247913910,11110,11110,11110,11110,0
|
|
20231010,163800,247913910,11110,11110,11110,11110,0
|
|
20231010,163700,247913910,11110,11110,11110,11110,0
|
|
20231010,163600,247913910,11110,11110,11110,11110,0
|
|
20231010,163500,247913910,11110,11110,11110,11110,0
|
|
20231010,163400,247913910,11110,11110,11110,11110,0
|
|
20231010,163300,247913910,11110,11110,11110,11110,0
|
|
20231010,163200,247913910,11110,11110,11110,11110,0
|
|
20231010,163100,247913910,11110,11110,11110,11110,0
|
|
20231010,163000,247913910,11110,11110,11110,11110,0
|
|
20231010,162900,247913910,11110,11110,11110,11110,0
|
|
20231010,162800,247913910,11110,11110,11110,11110,0
|
|
20231010,162700,247913910,11110,11110,11110,11110,0
|
|
20231010,162600,247913910,11110,11110,11110,11110,0
|
|
20231010,162500,247913910,11110,11110,11110,11110,2124
|
|
20231010,162400,247913910,11110,11110,11110,11110,0
|
|
20231010,162300,247913910,11110,11110,11110,11110,0
|
|
20231010,162200,247913910,11110,11110,11110,11110,0
|
|
20231010,162100,247913910,11110,11110,11110,11110,0
|
|
20231010,162000,247913910,11110,11110,11110,11110,0
|
|
20231010,161900,247913910,11110,11110,11110,11110,0
|
|
20231010,161800,247913910,11110,11110,11110,11110,0
|
|
20231010,161700,247913910,11110,11110,11110,11110,0
|
|
20231010,161600,247913910,11110,11110,11110,11110,0
|
|
20231010,161500,247913910,11110,11110,11110,11110,0
|
|
20231010,161400,247913910,11110,11110,11110,11110,0
|
|
20231010,161300,247913910,11110,11110,11110,11110,0
|
|
20231010,161200,247913910,11110,11110,11110,11110,0
|
|
20231010,161100,247913910,11110,11110,11110,11110,0
|
|
20231010,161000,247913910,11110,11110,11110,11110,0
|
|
20231010,160900,247913910,11110,11110,11110,11110,0
|
|
20231010,160800,247913910,11110,11110,11110,11110,0
|
|
20231010,160700,247913910,11110,11110,11110,11110,0
|
|
20231010,160600,247913910,11110,11110,11110,11110,0
|
|
20231010,160500,247913910,11110,11110,11110,11110,0
|
|
20231010,160400,247913910,11110,11110,11110,11110,0
|
|
20231010,160300,247913910,11110,11110,11110,11110,0
|
|
20231010,160200,247913910,11110,11110,11110,11110,0
|
|
20231010,160100,247913910,11110,11110,11110,11110,0
|
|
20231010,160000,247913910,11110,11110,11110,11110,0
|
|
20231010,155900,247913910,11110,11110,11110,11110,0
|
|
20231010,155800,247913910,11110,11110,11110,11110,0
|
|
20231010,155700,247913910,11110,11110,11110,11110,0
|
|
20231010,155600,247913910,11110,11110,11110,11110,0
|
|
20231010,155500,247913910,11110,11110,11110,11110,2124
|
|
20231010,155400,247913910,11110,11110,11110,11110,0
|
|
20231010,155300,247913910,11110,11110,11110,11110,0
|
|
20231010,155200,247913910,11110,11110,11110,11110,0
|
|
20231010,155100,247913910,11110,11110,11110,11110,0
|
|
20231010,155000,247913910,11110,11110,11110,11110,0
|
|
20231010,154900,247913910,11110,11110,11110,11110,0
|
|
20231010,154800,247913910,11110,11110,11110,11110,0
|
|
20231010,154700,247913910,11110,11110,11110,11110,0
|
|
20231010,154600,247913910,11110,11110,11110,11110,0
|
|
20231010,154500,247913910,11110,11110,11110,11110,0
|
|
20231010,154400,247913910,11110,11110,11110,11110,0
|
|
20231010,154300,247913910,11110,11110,11110,11110,0
|
|
20231010,154200,247913910,11110,11110,11110,11110,0
|
|
20231010,154100,247913910,11110,11110,11110,11110,0
|
|
20231010,154000,247913910,11110,11110,11110,11110,0
|
|
20231010,153900,247913910,11110,11110,11110,11110,0
|
|
20231010,153800,247913910,11110,11110,11110,11110,0
|
|
20231010,153700,247913910,11110,11110,11110,11110,0
|
|
20231010,153600,247913910,11110,11110,11110,11110,0
|
|
20231010,153500,247913910,11110,11110,11110,11110,0
|
|
20231010,153400,247913910,11110,11110,11110,11110,0
|
|
20231010,153300,247913910,11110,11110,11110,11110,0
|
|
20231010,153200,247913910,11110,11110,11110,11110,0
|
|
20231010,153100,247913910,11110,11110,11110,11110,0
|
|
20231010,153000,247913910,11110,11110,11110,11110,2124
|
|
20231010,152900,224316270,11100,11100,11100,11100,0
|
|
20231010,152800,224316270,11100,11100,11100,11100,0
|
|
20231010,152700,224316270,11100,11100,11100,11100,0
|
|
20231010,152600,224316270,11100,11100,11100,11100,0
|
|
20231010,152500,224316270,11100,11100,11100,11100,0
|
|
20231010,152400,224316270,11100,11100,11100,11100,0
|
|
20231010,152300,224316270,11100,11100,11100,11100,0
|
|
20231010,152200,224316270,11100,11100,11100,11100,0
|
|
20231010,152100,224316270,11100,11100,11100,11100,0
|
|
20231010,152000,224316270,11100,11100,11100,11100,0
|
|
20231010,151900,224316270,11100,11000,11100,11000,500
|
|
20231010,151800,218786250,10860,10860,10860,10860,0
|
|
20231010,151700,218786250,10860,10860,10860,10860,0
|
|
20231010,151600,218786250,10860,10860,10860,10860,250
|
|
20231010,151500,216071250,11000,11000,11000,11000,39
|
|
20231010,151400,215642250,11010,10900,11010,10900,500
|
|
20231010,151300,210181860,10830,10830,10830,10830,126
|
|
20231010,151200,208817280,10840,10840,10840,10840,0
|
|
20231010,151100,208817280,10840,10840,10840,10840,200
|
|
20231010,151000,206649280,10830,10830,10830,10830,0
|
|
20231010,150900,206649280,10830,10830,10830,10830,200
|
|
20231010,150800,204483280,10910,10910,10910,10910,10
|
|
20231010,150700,204374180,10840,10840,10840,10840,0
|
|
20231010,150600,204374180,10840,10840,10840,10840,200
|
|
20231010,150500,202206180,10930,10930,10930,10930,0
|
|
20231010,150400,202206180,10930,10850,10940,10840,529
|
|
20231010,150300,196448810,10850,10850,10850,10850,0
|
|
20231010,150200,196448810,10850,10850,10850,10850,20
|
|
20231010,150100,196231810,10850,10850,10850,10850,70
|
|
20231010,150000,195472310,10870,10910,10910,10870,34
|
|
20231010,145900,195102570,10870,10900,10910,10870,232
|
|
20231010,145800,192580260,10900,10900,10900,10900,13
|
|
20231010,145700,192438560,10930,10930,10930,10930,14
|
|
20231010,145600,192285540,10930,10940,10940,10930,14
|
|
20231010,145500,192132390,10940,10940,10940,10940,7
|
|
20231010,145400,192055810,10940,10940,10940,10940,10
|
|
20231010,145300,191946410,10940,10940,10940,10940,15
|
|
20231010,145200,191782310,10940,10940,10940,10940,14
|
|
20231010,145100,191629150,10950,10940,10950,10940,12
|
|
20231010,145000,191497860,10940,10940,10940,10940,16
|
|
20231010,144900,191322820,10940,10940,10940,10940,4
|
|
20231010,144800,191279060,10930,10960,10960,10840,613
|
|
20231010,144700,184573530,10960,10960,10960,10960,63
|
|
20231010,144600,183883050,10960,10950,10970,10950,193
|
|
20231010,144500,181769440,11000,11000,11000,11000,19
|
|
20231010,144400,181560440,11000,11000,11000,11000,4
|
|
20231010,144300,181516440,11010,11000,11010,11000,106
|
|
20231010,144200,180350310,11000,11000,11000,11000,13
|
|
20231010,144100,180207310,11000,10990,11000,10990,14
|
|
20231010,144000,180053420,10990,10990,10990,10940,1309
|
|
20231010,143900,165731910,10990,10980,10990,10980,45
|
|
20231010,143800,165237770,10980,10980,10980,10980,1
|
|
20231010,143700,165226790,10980,10940,10980,10940,55
|
|
20231010,143600,164623730,10920,10900,10920,10900,3
|
|
20231010,143500,164591000,10890,10880,10890,10870,7
|
|
20231010,143400,164514860,10870,10860,10870,10860,160
|
|
20231010,143300,162777160,10860,10860,10860,10860,0
|
|
20231010,143200,162777160,10860,10860,10860,10860,11
|
|
20231010,143100,162657700,10860,10860,10860,10860,11
|
|
20231010,143000,162538240,10860,10860,10860,10860,11
|
|
20231010,142900,162418780,10810,10810,10810,10810,0
|
|
20231010,142800,162418780,10810,10810,10810,10810,0
|
|
20231010,142700,162418780,10810,10810,10810,10810,0
|
|
20231010,142600,162418780,10810,10810,10810,10810,59
|
|
20231010,142500,161780990,10800,10810,10810,10800,5
|
|
20231010,142400,161726980,10810,10810,10810,10810,2
|
|
20231010,142300,161705360,10810,10810,10810,10810,0
|
|
20231010,142200,161705360,10810,10810,10810,10810,0
|
|
20231010,142100,161705360,10810,10810,10810,10810,1
|
|
20231010,142000,161694550,10800,10800,10800,10800,4
|
|
20231010,141900,161651350,10810,10810,10810,10810,0
|
|
20231010,141800,161651350,10810,10810,10810,10810,9
|
|
20231010,141700,161554060,10810,10810,10810,10810,0
|
|
20231010,141600,161554060,10810,10810,10810,10810,2
|
|
20231010,141500,161532440,10800,10800,10800,10800,0
|
|
20231010,141400,161532440,10800,10800,10800,10800,0
|
|
20231010,141300,161532440,10800,10800,10800,10800,0
|
|
20231010,141200,161532440,10800,10800,10800,10800,10
|
|
20231010,141100,161424440,10800,10800,10800,10800,0
|
|
20231010,141000,161424440,10800,10870,10870,10800,1446
|
|
20231010,140900,145801220,10880,10880,10880,10880,0
|
|
20231010,140800,145801220,10880,10880,10880,10880,0
|
|
20231010,140700,145801220,10880,10930,10930,10880,406
|
|
20231010,140600,141370370,10930,10930,10930,10930,10
|
|
20231010,140500,141261070,10930,10930,10930,10930,79
|
|
20231010,140400,140397600,10930,10930,10930,10930,0
|
|
20231010,140300,140397600,10930,10930,10930,10930,8
|
|
20231010,140200,140310160,10930,10930,10930,10930,0
|
|
20231010,140100,140310160,10930,10930,10930,10930,0
|
|
20231010,140000,140310160,10930,10930,10930,10930,0
|
|
20231010,135900,140310160,10930,10930,10930,10930,0
|
|
20231010,135800,140310160,10930,10930,10930,10930,0
|
|
20231010,135700,140310160,10930,10930,10930,10930,0
|
|
20231010,135600,140310160,10930,10930,10930,10930,1
|
|
20231010,135500,140299230,10930,10930,10930,10930,0
|
|
20231010,135400,140299230,10930,10930,10930,10930,300
|
|
20231010,135300,137020230,10930,10930,10930,10930,0
|
|
20231010,135200,137020230,10930,10930,10930,10930,0
|
|
20231010,135100,137020230,10930,10930,10930,10930,0
|
|
20231010,135000,137020230,10930,10930,10930,10930,0
|
|
20231010,134900,137020230,10930,10930,10930,10930,0
|
|
20231010,134800,137020230,10930,10930,10930,10930,3
|
|
20231010,134700,136987440,10930,10930,10930,10930,0
|
|
20231010,134600,136987440,10930,10930,10930,10930,0
|
|
20231010,134500,136987440,10930,10930,10930,10930,0
|
|
20231010,134400,136987440,10930,10930,10930,10930,1
|
|
20231010,134300,136976510,10920,10920,10920,10920,0
|
|
20231010,134200,136976510,10920,10920,10920,10920,0
|
|
20231010,134100,136976510,10920,10920,10920,10920,0
|
|
20231010,134000,136976510,10920,10920,10920,10920,0
|
|
20231010,133900,136976510,10920,10920,10920,10920,340
|
|
20231010,133800,133263710,10920,10920,10920,10920,0
|
|
20231010,133700,133263710,10920,10920,10920,10920,0
|
|
20231010,133600,133263710,10920,10920,10920,10920,0
|
|
20231010,133500,133263710,10920,10920,10920,10920,0
|
|
20231010,133400,133263710,10920,10920,10920,10920,50
|
|
20231010,133300,132717710,10930,10930,10930,10930,0
|
|
20231010,133200,132717710,10930,10930,10930,10930,0
|
|
20231010,133100,132717710,10930,10930,10930,10930,1
|
|
20231010,133000,132706780,10920,10920,10920,10920,0
|
|
20231010,132900,132706780,10920,10930,10930,10920,105
|
|
20231010,132800,131559160,11000,11000,11000,11000,0
|
|
20231010,132700,131559160,11000,11000,11000,11000,0
|
|
20231010,132600,131559160,11000,11000,11000,11000,0
|
|
20231010,132500,131559160,11000,11000,11000,11000,101
|
|
20231010,132400,130448160,10950,10950,10950,10950,0
|
|
20231010,132300,130448160,10950,10950,10950,10950,0
|
|
20231010,132200,130448160,10950,10960,10960,10950,264
|
|
20231010,132100,127556160,10970,10970,10970,10970,0
|
|
20231010,132000,127556160,10970,10970,10970,10970,134
|
|
20231010,131900,126086180,10980,10980,10980,10980,0
|
|
20231010,131800,126086180,10980,10980,10980,10980,40
|
|
20231010,131700,125646980,10980,10990,10990,10980,204
|
|
20231010,131600,123405550,11010,11010,11010,11010,0
|
|
20231010,131500,123405550,11010,11020,11020,11000,752
|
|
20231010,131400,115128270,11020,11020,11020,11020,0
|
|
20231010,131300,115128270,11020,11020,11020,11020,0
|
|
20231010,131200,115128270,11020,11020,11020,11020,0
|
|
20231010,131100,115128270,11020,11020,11020,11020,0
|
|
20231010,131000,115128270,11020,11020,11020,11020,0
|
|
20231010,130900,115128270,11020,11020,11020,11020,0
|
|
20231010,130800,115128270,11020,11020,11020,11020,149
|
|
20231010,130700,113486290,11090,11090,11090,11090,0
|
|
20231010,130600,113486290,11090,11090,11090,11090,0
|
|
20231010,130500,113486290,11090,11090,11090,11090,0
|
|
20231010,130400,113486290,11090,11090,11090,11090,0
|
|
20231010,130300,113486290,11090,11090,11090,11090,0
|
|
20231010,130200,113486290,11090,11090,11090,11090,0
|
|
20231010,130100,113486290,11090,11090,11090,11090,0
|
|
20231010,130000,113486290,11090,11090,11090,11090,0
|
|
20231010,125900,113486290,11090,11090,11090,11090,0
|
|
20231010,125800,113486290,11090,11090,11090,11090,0
|
|
20231010,125700,113486290,11090,11090,11090,11090,0
|
|
20231010,125600,113486290,11090,11090,11090,11090,0
|
|
20231010,125500,113486290,11090,11090,11090,11090,0
|
|
20231010,125400,113486290,11090,11090,11090,11090,100
|
|
20231010,125300,112377290,11020,11020,11020,11020,0
|
|
20231010,125200,112377290,11020,11020,11020,11020,0
|
|
20231010,125100,112377290,11020,11020,11020,11020,0
|
|
20231010,125000,112377290,11020,11020,11020,11020,0
|
|
20231010,124900,112377290,11020,11020,11020,11020,0
|
|
20231010,124800,112377290,11020,11020,11020,11020,388
|
|
20231010,124700,108101530,11070,11070,11070,11070,0
|
|
20231010,124600,108101530,11070,11070,11070,11070,0
|
|
20231010,124500,108101530,11070,11070,11070,11070,0
|
|
20231010,124400,108101530,11070,11070,11070,11070,0
|
|
20231010,124300,108101530,11070,11080,11080,11070,33
|
|
20231010,124200,107735900,11090,11090,11090,11090,912
|
|
20231010,124100,97621820,11090,11090,11090,11090,42
|
|
20231010,124000,97156040,11110,11110,11110,11110,0
|
|
20231010,123900,97156040,11110,11110,11110,11110,0
|
|
20231010,123800,97156040,11110,11110,11110,11110,0
|
|
20231010,123700,97156040,11110,11110,11110,11110,5
|
|
20231010,123600,97100490,11100,11110,11110,11100,60
|
|
20231010,123500,96433920,11110,11110,11110,11110,0
|
|
20231010,123400,96433920,11110,11110,11110,11110,0
|
|
20231010,123300,96433920,11110,11110,11110,11110,0
|
|
20231010,123200,96433920,11110,11110,11110,11110,0
|
|
20231010,123100,96433920,11110,11110,11110,11110,0
|
|
20231010,123000,96433920,11110,11110,11110,11110,0
|
|
20231010,122900,96433920,11110,11110,11110,11110,0
|
|
20231010,122800,96433920,11110,11110,11110,11110,0
|
|
20231010,122700,96433920,11110,11110,11110,11110,0
|
|
20231010,122600,96433920,11110,11110,11110,11110,0
|
|
20231010,122500,96433920,11110,11110,11110,11110,8
|
|
20231010,122400,96345040,11130,11130,11130,11130,0
|
|
20231010,122300,96345040,11130,11130,11130,11130,20
|
|
20231010,122200,96122440,11130,11130,11130,11130,0
|
|
20231010,122100,96122440,11130,11130,11130,11130,0
|
|
20231010,122000,96122440,11130,11130,11130,11130,0
|
|
20231010,121900,96122440,11130,11130,11130,11130,351
|
|
20231010,121800,92215810,11140,11150,11150,11140,503
|
|
20231010,121700,86610420,11140,11140,11140,11140,0
|
|
20231010,121600,86610420,11140,11140,11140,11140,0
|
|
20231010,121500,86610420,11140,11140,11140,11140,0
|
|
20231010,121400,86610420,11140,11140,11140,11140,0
|
|
20231010,121300,86610420,11140,11140,11140,11140,0
|
|
20231010,121200,86610420,11140,11140,11140,11140,0
|
|
20231010,121100,86610420,11140,11140,11140,11140,0
|
|
20231010,121000,86610420,11140,11140,11140,11140,0
|
|
20231010,120900,86610420,11140,11140,11140,11140,0
|
|
20231010,120800,86610420,11140,11150,11150,11140,38
|
|
20231010,120700,86186900,11130,11130,11130,11130,0
|
|
20231010,120600,86186900,11130,11130,11130,11130,0
|
|
20231010,120500,86186900,11130,11130,11130,11130,0
|
|
20231010,120400,86186900,11130,11130,11130,11130,0
|
|
20231010,120300,86186900,11130,11130,11130,11130,0
|
|
20231010,120200,86186900,11130,11130,11130,11130,0
|
|
20231010,120100,86186900,11130,11130,11130,11130,0
|
|
20231010,120000,86186900,11130,11130,11130,11130,0
|
|
20231010,115900,86186900,11130,11130,11130,11130,0
|
|
20231010,115800,86186900,11130,11130,11130,11130,0
|
|
20231010,115700,86186900,11130,11130,11130,11130,0
|
|
20231010,115600,86186900,11130,11130,11130,11130,0
|
|
20231010,115500,86186900,11130,11130,11130,11130,0
|
|
20231010,115400,86186900,11130,11130,11130,11130,0
|
|
20231010,115300,86186900,11130,11130,11130,11130,0
|
|
20231010,115200,86186900,11130,11130,11130,11130,0
|
|
20231010,115100,86186900,11130,11130,11130,11130,0
|
|
20231010,115000,86186900,11130,11130,11130,11130,0
|
|
20231010,114900,86186900,11130,11130,11130,11130,0
|
|
20231010,114800,86186900,11130,11130,11130,11130,0
|
|
20231010,114700,86186900,11130,11130,11130,11130,0
|
|
20231010,114600,86186900,11130,11170,11170,11130,794
|
|
20231010,114500,77348480,11170,11170,11170,11170,0
|
|
20231010,114400,77348480,11170,11170,11170,11170,0
|
|
20231010,114300,77348480,11170,11170,11170,11170,0
|
|
20231010,114200,77348480,11170,11170,11170,11170,0
|
|
20231010,114100,77348480,11170,11170,11170,11170,0
|
|
20231010,114000,77348480,11170,11170,11170,11170,0
|
|
20231010,113900,77348480,11170,11170,11170,11170,0
|
|
20231010,113800,77348480,11170,11170,11170,11170,0
|
|
20231010,113700,77348480,11170,11170,11170,11170,0
|
|
20231010,113600,77348480,11170,11170,11170,11170,0
|
|
20231010,113500,77348480,11170,11170,11170,11170,0
|
|
20231010,113400,77348480,11170,11170,11170,11170,1
|
|
20231010,113300,77337310,11140,11140,11140,11140,0
|
|
20231010,113200,77337310,11140,11140,11140,11140,0
|
|
20231010,113100,77337310,11140,11140,11140,11140,0
|
|
20231010,113000,77337310,11140,11140,11140,11140,0
|
|
20231010,112900,77337310,11140,11140,11140,11140,45
|
|
20231010,112800,76836010,11160,11160,11160,11160,0
|
|
20231010,112700,76836010,11160,11160,11160,11160,0
|
|
20231010,112600,76836010,11160,11160,11160,11160,0
|
|
20231010,112500,76836010,11160,11160,11160,11160,474
|
|
20231010,112400,71546170,11160,11160,11160,11160,9
|
|
20231010,112300,71445730,11160,11160,11160,11160,0
|
|
20231010,112200,71445730,11160,11160,11160,11160,0
|
|
20231010,112100,71445730,11160,11160,11160,11160,36
|
|
20231010,112000,71043970,11160,11160,11160,11160,15
|
|
20231010,111900,70876570,11160,11160,11160,11160,0
|
|
20231010,111800,70876570,11160,11160,11160,11160,0
|
|
20231010,111700,70876570,11160,11160,11160,11160,0
|
|
20231010,111600,70876570,11160,11160,11160,11160,0
|
|
20231010,111500,70876570,11160,11160,11160,11160,12
|
|
20231010,111400,70742650,11160,11160,11160,11160,90
|
|
20231010,111300,69738250,11160,11160,11160,11160,0
|
|
20231010,111200,69738250,11160,11160,11160,11160,0
|
|
20231010,111100,69738250,11160,11160,11160,11160,0
|
|
20231010,111000,69738250,11160,11160,11160,11160,0
|
|
20231010,110900,69738250,11160,11160,11160,11160,30
|
|
20231010,110800,69403450,11160,11160,11160,11160,0
|
|
20231010,110700,69403450,11160,11160,11160,11160,0
|
|
20231010,110600,69403450,11160,11160,11160,11160,0
|
|
20231010,110500,69403450,11160,11160,11160,11160,0
|
|
20231010,110400,69403450,11160,11160,11160,11160,0
|
|
20231010,110300,69403450,11160,11170,11170,11160,70
|
|
20231010,110200,68622050,11170,11170,11170,11170,0
|
|
20231010,110100,68622050,11170,11170,11170,11170,0
|
|
20231010,110000,68622050,11170,11170,11170,11170,0
|
|
20231010,105900,68622050,11170,11170,11170,11170,1
|
|
20231010,105800,68610880,11160,11170,11170,11160,110
|
|
20231010,105700,67382780,11170,11170,11170,11170,0
|
|
20231010,105600,67382780,11170,11170,11170,11170,1
|
|
20231010,105500,67371610,11110,11110,11110,11110,0
|
|
20231010,105400,67371610,11110,11110,11110,11110,1
|
|
20231010,105300,67360500,11160,11160,11160,11160,0
|
|
20231010,105200,67360500,11160,11160,11160,11160,0
|
|
20231010,105100,67360500,11160,11160,11160,11160,894
|
|
20231010,105000,57383460,11160,11160,11160,11160,0
|
|
20231010,104900,57383460,11160,11160,11160,11160,0
|
|
20231010,104800,57383460,11160,11160,11160,11160,10
|
|
20231010,104700,57271860,11160,11120,11160,11090,700
|
|
20231010,104600,49494000,11120,11130,11130,11120,348
|
|
20231010,104500,45621240,11170,11170,11170,11170,0
|
|
20231010,104400,45621240,11170,11170,11170,11170,0
|
|
20231010,104300,45621240,11170,11170,11170,11170,0
|
|
20231010,104200,45621240,11170,11170,11170,11170,0
|
|
20231010,104100,45621240,11170,11170,11170,11170,1
|
|
20231010,104000,45610070,11160,11160,11160,11160,0
|
|
20231010,103900,45610070,11160,11170,11170,11160,97
|
|
20231010,103800,44527540,11160,11160,11160,11160,19
|
|
20231010,103700,44315500,11160,11160,11160,11160,0
|
|
20231010,103600,44315500,11160,11160,11160,11160,0
|
|
20231010,103500,44315500,11160,11160,11160,11160,0
|
|
20231010,103400,44315500,11160,11160,11160,11160,0
|
|
20231010,103300,44315500,11160,11160,11160,11160,0
|
|
20231010,103200,44315500,11160,11160,11160,11160,0
|
|
20231010,103100,44315500,11160,11160,11160,11160,0
|
|
20231010,103000,44315500,11160,11160,11160,11160,3
|
|
20231010,102900,44282020,11160,11160,11160,11160,0
|
|
20231010,102800,44282020,11160,11160,11160,11160,90
|
|
20231010,102700,43277620,11160,11160,11160,11160,3
|
|
20231010,102600,43244140,11080,11080,11080,11080,0
|
|
20231010,102500,43244140,11080,11080,11080,11080,0
|
|
20231010,102400,43244140,11080,11080,11080,11080,0
|
|
20231010,102300,43244140,11080,11080,11080,11080,0
|
|
20231010,102200,43244140,11080,11080,11080,11080,0
|
|
20231010,102100,43244140,11080,11080,11080,11080,0
|
|
20231010,102000,43244140,11080,11080,11080,11080,0
|
|
20231010,101900,43244140,11080,11080,11080,11080,25
|
|
20231010,101800,42967140,11080,11080,11080,11080,0
|
|
20231010,101700,42967140,11080,11080,11080,11080,0
|
|
20231010,101600,42967140,11080,11080,11080,11080,81
|
|
20231010,101500,42069660,11080,11080,11080,11080,100
|
|
20231010,101400,40961660,11080,11080,11080,11080,50
|
|
20231010,101300,40407660,11090,11090,11090,11090,0
|
|
20231010,101200,40407660,11090,11090,11090,11090,1
|
|
20231010,101100,40396570,11160,11160,11160,11160,0
|
|
20231010,101000,40396570,11160,11160,11160,11160,0
|
|
20231010,100900,40396570,11160,11160,11160,11160,0
|
|
20231010,100800,40396570,11160,11160,11160,11160,0
|
|
20231010,100700,40396570,11160,11160,11160,11160,0
|
|
20231010,100600,40396570,11160,11160,11160,11160,0
|
|
20231010,100500,40396570,11160,11160,11160,11160,0
|
|
20231010,100400,40396570,11160,11160,11160,11160,0
|
|
20231010,100300,40396570,11160,11160,11160,11160,0
|
|
20231010,100200,40396570,11160,11160,11160,11160,0
|
|
20231010,100100,40396570,11160,11160,11160,11160,0
|
|
20231010,100000,40396570,11160,11160,11160,11160,0
|
|
20231010,095900,40396570,11160,11160,11160,11160,0
|
|
20231010,095800,40396570,11160,11160,11160,11160,0
|
|
20231010,095700,40396570,11160,11100,11160,11100,100
|
|
20231010,095600,39282930,11100,11100,11100,11100,0
|
|
20231010,095500,39282930,11100,11100,11100,11100,0
|
|
20231010,095400,39282930,11100,11100,11100,11100,19
|
|
20231010,095300,39072030,11100,11110,11120,11100,32
|
|
20231010,095200,38716300,11110,11110,11110,11110,4
|
|
20231010,095100,38671860,11110,11110,11110,11110,4
|
|
20231010,095000,38627420,11120,11110,11120,11110,41
|
|
20231010,094900,38171610,11120,11120,11120,11120,0
|
|
20231010,094800,38171610,11120,11120,11120,11120,5
|
|
20231010,094700,38116010,11120,11120,11120,11120,0
|
|
20231010,094600,38116010,11120,11120,11120,11120,0
|
|
20231010,094500,38116010,11120,11140,11140,11120,95
|
|
20231010,094400,37059280,11150,11150,11150,11150,0
|
|
20231010,094300,37059280,11150,11150,11150,11150,0
|
|
20231010,094200,37059280,11150,11150,11150,11150,0
|
|
20231010,094100,37059280,11150,11150,11150,11150,0
|
|
20231010,094000,37059280,11150,11160,11160,11150,22
|
|
20231010,093900,36813870,11180,11180,11180,11180,33
|
|
20231010,093800,36444930,11180,11170,11180,11170,166
|
|
20231010,093700,34589200,11180,11180,11180,11180,0
|
|
20231010,093600,34589200,11180,11180,11180,11180,50
|
|
20231010,093500,34030200,11070,11070,11070,11070,539
|
|
20231010,093400,28063470,11070,11070,11070,11070,0
|
|
20231010,093300,28063470,11070,11040,11070,11040,205
|
|
20231010,093200,25800240,11040,11040,11040,11040,1
|
|
20231010,093100,25789200,11030,11030,11030,11030,330
|
|
20231010,093000,22149300,11040,11040,11040,11040,0
|
|
20231010,092900,22149300,11040,11040,11040,11040,0
|
|
20231010,092800,22149300,11040,11040,11040,11040,0
|
|
20231010,092700,22149300,11040,11040,11040,11040,0
|
|
20231010,092600,22149300,11040,11040,11040,11040,0
|
|
20231010,092500,22149300,11040,11040,11040,11040,0
|
|
20231010,092400,22149300,11040,11040,11040,11040,0
|
|
20231010,092300,22149300,11040,11040,11040,11040,0
|
|
20231010,092200,22149300,11040,11030,11040,11030,9
|
|
20231010,092100,22050020,11040,11040,11040,11040,0
|
|
20231010,092000,22050020,11040,11040,11040,11040,4
|
|
20231010,091900,22005860,11010,11010,11010,11010,450
|
|
20231010,091800,17051360,11010,11010,11010,11010,0
|
|
20231010,091700,17051360,11010,11010,11010,11010,1
|
|
20231010,091600,17040350,10980,10980,10980,10980,102
|
|
20231010,091500,15920390,11010,11010,11010,11010,0
|
|
20231010,091400,15920390,11010,11010,11010,11010,5
|
|
20231010,091300,15865340,11050,11050,11050,11050,0
|
|
20231010,091200,15865340,11050,11050,11050,11050,0
|
|
20231010,091100,15865340,11050,11050,11050,11050,0
|
|
20231010,091000,15865340,11050,10990,11050,10990,31
|
|
20231010,090900,15524590,10970,10970,10970,10970,3
|
|
20231010,090800,15491680,11000,11000,11000,11000,200
|
|
20231010,090700,13291680,11000,11000,11000,11000,100
|
|
20231010,090600,12191680,10980,10990,11000,10960,156
|
|
20231010,090500,10477880,10990,10970,10990,10970,129
|
|
20231010,090400,9060750,11000,11010,11010,11000,225
|
|
20231010,090300,6584830,11010,11020,11020,11010,386
|
|
20231010,090200,2334260,11070,11070,11070,11070,2
|
|
20231010,090100,2312120,11030,11030,11030,11030,0
|
|
20231010,090000,2312120,11030,11010,11030,11010,210
|