657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231011,195400,197400500,11230,11230,11230,11230,40
|
|
20231011,195300,197400500,11230,11230,11230,11230,0
|
|
20231011,195200,197400500,11230,11230,11230,11230,0
|
|
20231011,195100,197400500,11230,11230,11230,11230,0
|
|
20231011,195000,197400500,11230,11230,11230,11230,0
|
|
20231011,194900,197400500,11230,11230,11230,11230,0
|
|
20231011,194800,197400500,11230,11230,11230,11230,0
|
|
20231011,194700,197400500,11230,11230,11230,11230,0
|
|
20231011,194600,197400500,11230,11230,11230,11230,0
|
|
20231011,194500,197400500,11230,11230,11230,11230,0
|
|
20231011,194400,197400500,11230,11230,11230,11230,0
|
|
20231011,194300,197400500,11230,11230,11230,11230,0
|
|
20231011,194200,197400500,11230,11230,11230,11230,0
|
|
20231011,194100,197400500,11230,11230,11230,11230,0
|
|
20231011,194000,197400500,11230,11230,11230,11230,0
|
|
20231011,193900,197400500,11230,11230,11230,11230,0
|
|
20231011,193800,197400500,11230,11230,11230,11230,0
|
|
20231011,193700,197400500,11230,11230,11230,11230,0
|
|
20231011,193600,197400500,11230,11230,11230,11230,0
|
|
20231011,193500,197400500,11230,11230,11230,11230,0
|
|
20231011,193400,197400500,11230,11230,11230,11230,0
|
|
20231011,193300,197400500,11230,11230,11230,11230,0
|
|
20231011,193200,197400500,11230,11230,11230,11230,0
|
|
20231011,193100,197400500,11230,11230,11230,11230,0
|
|
20231011,193000,197400500,11230,11230,11230,11230,0
|
|
20231011,192900,197400500,11230,11230,11230,11230,0
|
|
20231011,192800,197400500,11230,11230,11230,11230,0
|
|
20231011,192700,197400500,11230,11230,11230,11230,0
|
|
20231011,192600,197400500,11230,11230,11230,11230,0
|
|
20231011,192500,197400500,11230,11230,11230,11230,0
|
|
20231011,192400,197400500,11230,11230,11230,11230,40
|
|
20231011,192300,197400500,11230,11230,11230,11230,0
|
|
20231011,192200,197400500,11230,11230,11230,11230,0
|
|
20231011,192100,197400500,11230,11230,11230,11230,0
|
|
20231011,192000,197400500,11230,11230,11230,11230,0
|
|
20231011,191900,197400500,11230,11230,11230,11230,0
|
|
20231011,191800,197400500,11230,11230,11230,11230,0
|
|
20231011,191700,197400500,11230,11230,11230,11230,0
|
|
20231011,191600,197400500,11230,11230,11230,11230,0
|
|
20231011,191500,197400500,11230,11230,11230,11230,0
|
|
20231011,191400,197400500,11230,11230,11230,11230,0
|
|
20231011,191300,197400500,11230,11230,11230,11230,0
|
|
20231011,191200,197400500,11230,11230,11230,11230,0
|
|
20231011,191100,197400500,11230,11230,11230,11230,0
|
|
20231011,191000,197400500,11230,11230,11230,11230,0
|
|
20231011,190900,197400500,11230,11230,11230,11230,0
|
|
20231011,190800,197400500,11230,11230,11230,11230,0
|
|
20231011,190700,197400500,11230,11230,11230,11230,0
|
|
20231011,190600,197400500,11230,11230,11230,11230,0
|
|
20231011,190500,197400500,11230,11230,11230,11230,0
|
|
20231011,190400,197400500,11230,11230,11230,11230,0
|
|
20231011,190300,197400500,11230,11230,11230,11230,0
|
|
20231011,190200,197400500,11230,11230,11230,11230,0
|
|
20231011,190100,197400500,11230,11230,11230,11230,0
|
|
20231011,190000,197400500,11230,11230,11230,11230,0
|
|
20231011,185900,197400500,11230,11230,11230,11230,0
|
|
20231011,185800,197400500,11230,11230,11230,11230,0
|
|
20231011,185700,197400500,11230,11230,11230,11230,0
|
|
20231011,185600,197400500,11230,11230,11230,11230,0
|
|
20231011,185500,197400500,11230,11230,11230,11230,0
|
|
20231011,185400,197400500,11230,11230,11230,11230,40
|
|
20231011,185300,197400500,11230,11230,11230,11230,0
|
|
20231011,185200,197400500,11230,11230,11230,11230,0
|
|
20231011,185100,197400500,11230,11230,11230,11230,0
|
|
20231011,185000,197400500,11230,11230,11230,11230,0
|
|
20231011,184900,197400500,11230,11230,11230,11230,0
|
|
20231011,184800,197400500,11230,11230,11230,11230,0
|
|
20231011,184700,197400500,11230,11230,11230,11230,0
|
|
20231011,184600,197400500,11230,11230,11230,11230,0
|
|
20231011,184500,197400500,11230,11230,11230,11230,0
|
|
20231011,184400,197400500,11230,11230,11230,11230,0
|
|
20231011,184300,197400500,11230,11230,11230,11230,0
|
|
20231011,184200,197400500,11230,11230,11230,11230,0
|
|
20231011,184100,197400500,11230,11230,11230,11230,0
|
|
20231011,184000,197400500,11230,11230,11230,11230,0
|
|
20231011,183900,197400500,11230,11230,11230,11230,0
|
|
20231011,183800,197400500,11230,11230,11230,11230,0
|
|
20231011,183700,197400500,11230,11230,11230,11230,0
|
|
20231011,183600,197400500,11230,11230,11230,11230,0
|
|
20231011,183500,197400500,11230,11230,11230,11230,0
|
|
20231011,183400,197400500,11230,11230,11230,11230,0
|
|
20231011,183300,197400500,11230,11230,11230,11230,0
|
|
20231011,183200,197400500,11230,11230,11230,11230,0
|
|
20231011,183100,197400500,11230,11230,11230,11230,0
|
|
20231011,183000,197400500,11230,11230,11230,11230,0
|
|
20231011,182900,197400500,11230,11230,11230,11230,0
|
|
20231011,182800,197400500,11230,11230,11230,11230,0
|
|
20231011,182700,197400500,11230,11230,11230,11230,0
|
|
20231011,182600,197400500,11230,11230,11230,11230,0
|
|
20231011,182500,197400500,11230,11230,11230,11230,0
|
|
20231011,182400,197400500,11230,11230,11230,11230,40
|
|
20231011,182300,197400500,11230,11230,11230,11230,0
|
|
20231011,182200,197400500,11230,11230,11230,11230,0
|
|
20231011,182100,197400500,11230,11230,11230,11230,0
|
|
20231011,182000,197400500,11230,11230,11230,11230,0
|
|
20231011,181900,197400500,11230,11230,11230,11230,0
|
|
20231011,181800,197400500,11230,11230,11230,11230,0
|
|
20231011,181700,197400500,11230,11230,11230,11230,0
|
|
20231011,181600,197400500,11230,11230,11230,11230,0
|
|
20231011,181500,197400500,11230,11230,11230,11230,0
|
|
20231011,181400,197400500,11230,11230,11230,11230,0
|
|
20231011,181300,197400500,11230,11230,11230,11230,0
|
|
20231011,181200,197400500,11230,11230,11230,11230,0
|
|
20231011,181100,197400500,11230,11230,11230,11230,0
|
|
20231011,181000,197400500,11230,11230,11230,11230,0
|
|
20231011,180900,197400500,11230,11230,11230,11230,0
|
|
20231011,180800,197400500,11230,11230,11230,11230,0
|
|
20231011,180700,197400500,11230,11230,11230,11230,0
|
|
20231011,180600,197400500,11230,11230,11230,11230,0
|
|
20231011,180500,197400500,11230,11230,11230,11230,0
|
|
20231011,180400,197400500,11230,11230,11230,11230,0
|
|
20231011,180300,197400500,11230,11230,11230,11230,0
|
|
20231011,180200,197400500,11230,11230,11230,11230,0
|
|
20231011,180100,197400500,11230,11230,11230,11230,0
|
|
20231011,180000,197400500,11230,11230,11230,11230,0
|
|
20231011,175900,197400500,11230,11230,11230,11230,0
|
|
20231011,175800,197400500,11230,11230,11230,11230,0
|
|
20231011,175700,197400500,11230,11230,11230,11230,0
|
|
20231011,175600,197400500,11230,11230,11230,11230,0
|
|
20231011,175500,197400500,11230,11230,11230,11230,0
|
|
20231011,175400,197400500,11230,11230,11230,11230,40
|
|
20231011,175300,197400500,11230,11230,11230,11230,0
|
|
20231011,175200,197400500,11230,11230,11230,11230,0
|
|
20231011,175100,197400500,11230,11230,11230,11230,0
|
|
20231011,175000,197400500,11230,11230,11230,11230,0
|
|
20231011,174900,197400500,11230,11230,11230,11230,0
|
|
20231011,174800,197400500,11230,11230,11230,11230,0
|
|
20231011,174700,197400500,11230,11230,11230,11230,0
|
|
20231011,174600,197400500,11230,11230,11230,11230,0
|
|
20231011,174500,197400500,11230,11230,11230,11230,0
|
|
20231011,174400,197400500,11230,11230,11230,11230,0
|
|
20231011,174300,197400500,11230,11230,11230,11230,0
|
|
20231011,174200,197400500,11230,11230,11230,11230,0
|
|
20231011,174100,197400500,11230,11230,11230,11230,0
|
|
20231011,174000,197400500,11230,11230,11230,11230,0
|
|
20231011,173900,197400500,11230,11230,11230,11230,0
|
|
20231011,173800,197400500,11230,11230,11230,11230,0
|
|
20231011,173700,197400500,11230,11230,11230,11230,0
|
|
20231011,173600,197400500,11230,11230,11230,11230,0
|
|
20231011,173500,197400500,11230,11230,11230,11230,0
|
|
20231011,173400,197400500,11230,11230,11230,11230,0
|
|
20231011,173300,197400500,11230,11230,11230,11230,0
|
|
20231011,173200,197400500,11230,11230,11230,11230,0
|
|
20231011,173100,197400500,11230,11230,11230,11230,0
|
|
20231011,173000,197400500,11230,11230,11230,11230,0
|
|
20231011,172900,197400500,11230,11230,11230,11230,0
|
|
20231011,172800,197400500,11230,11230,11230,11230,0
|
|
20231011,172700,197400500,11230,11230,11230,11230,0
|
|
20231011,172600,197400500,11230,11230,11230,11230,0
|
|
20231011,172500,197400500,11230,11230,11230,11230,0
|
|
20231011,172400,197400500,11230,11230,11230,11230,40
|
|
20231011,172300,197400500,11230,11230,11230,11230,0
|
|
20231011,172200,197400500,11230,11230,11230,11230,0
|
|
20231011,172100,197400500,11230,11230,11230,11230,0
|
|
20231011,172000,197400500,11230,11230,11230,11230,0
|
|
20231011,171900,197400500,11230,11230,11230,11230,0
|
|
20231011,171800,197400500,11230,11230,11230,11230,0
|
|
20231011,171700,197400500,11230,11230,11230,11230,0
|
|
20231011,171600,197400500,11230,11230,11230,11230,0
|
|
20231011,171500,197400500,11230,11230,11230,11230,0
|
|
20231011,171400,197400500,11230,11230,11230,11230,0
|
|
20231011,171300,197400500,11230,11230,11230,11230,0
|
|
20231011,171200,197400500,11230,11230,11230,11230,0
|
|
20231011,171100,197400500,11230,11230,11230,11230,0
|
|
20231011,171000,197400500,11230,11230,11230,11230,0
|
|
20231011,170900,197400500,11230,11230,11230,11230,0
|
|
20231011,170800,197400500,11230,11230,11230,11230,0
|
|
20231011,170700,197400500,11230,11230,11230,11230,0
|
|
20231011,170600,197400500,11230,11230,11230,11230,0
|
|
20231011,170500,197400500,11230,11230,11230,11230,0
|
|
20231011,170400,197400500,11230,11230,11230,11230,0
|
|
20231011,170300,197400500,11230,11230,11230,11230,0
|
|
20231011,170200,197400500,11230,11230,11230,11230,0
|
|
20231011,170100,197400500,11230,11230,11230,11230,0
|
|
20231011,170000,197400500,11230,11230,11230,11230,0
|
|
20231011,165900,197400500,11230,11230,11230,11230,0
|
|
20231011,165800,197400500,11230,11230,11230,11230,0
|
|
20231011,165700,197400500,11230,11230,11230,11230,0
|
|
20231011,165600,197400500,11230,11230,11230,11230,0
|
|
20231011,165500,197400500,11230,11230,11230,11230,0
|
|
20231011,165400,197400500,11230,11230,11230,11230,40
|
|
20231011,165300,197400500,11230,11230,11230,11230,0
|
|
20231011,165200,197400500,11230,11230,11230,11230,0
|
|
20231011,165100,197400500,11230,11230,11230,11230,0
|
|
20231011,165000,197400500,11230,11230,11230,11230,0
|
|
20231011,164900,197400500,11230,11230,11230,11230,0
|
|
20231011,164800,197400500,11230,11230,11230,11230,0
|
|
20231011,164700,197400500,11230,11230,11230,11230,0
|
|
20231011,164600,197400500,11230,11230,11230,11230,0
|
|
20231011,164500,197400500,11230,11230,11230,11230,0
|
|
20231011,164400,197400500,11230,11230,11230,11230,0
|
|
20231011,164300,197400500,11230,11230,11230,11230,0
|
|
20231011,164200,197400500,11230,11230,11230,11230,0
|
|
20231011,164100,197400500,11230,11230,11230,11230,0
|
|
20231011,164000,197400500,11230,11230,11230,11230,0
|
|
20231011,163900,197400500,11230,11230,11230,11230,0
|
|
20231011,163800,197400500,11230,11230,11230,11230,0
|
|
20231011,163700,197400500,11230,11230,11230,11230,0
|
|
20231011,163600,197400500,11230,11230,11230,11230,0
|
|
20231011,163500,197400500,11230,11230,11230,11230,0
|
|
20231011,163400,197400500,11230,11230,11230,11230,0
|
|
20231011,163300,197400500,11230,11230,11230,11230,0
|
|
20231011,163200,197400500,11230,11230,11230,11230,0
|
|
20231011,163100,197400500,11230,11230,11230,11230,0
|
|
20231011,163000,197400500,11230,11230,11230,11230,0
|
|
20231011,162900,197400500,11230,11230,11230,11230,0
|
|
20231011,162800,197400500,11230,11230,11230,11230,0
|
|
20231011,162700,197400500,11230,11230,11230,11230,0
|
|
20231011,162600,197400500,11230,11230,11230,11230,0
|
|
20231011,162500,197400500,11230,11230,11230,11230,0
|
|
20231011,162400,197400500,11230,11230,11230,11230,40
|
|
20231011,162300,197400500,11230,11230,11230,11230,0
|
|
20231011,162200,197400500,11230,11230,11230,11230,0
|
|
20231011,162100,197400500,11230,11230,11230,11230,0
|
|
20231011,162000,197400500,11230,11230,11230,11230,0
|
|
20231011,161900,197400500,11230,11230,11230,11230,0
|
|
20231011,161800,197400500,11230,11230,11230,11230,0
|
|
20231011,161700,197400500,11230,11230,11230,11230,0
|
|
20231011,161600,197400500,11230,11230,11230,11230,0
|
|
20231011,161500,197400500,11230,11230,11230,11230,0
|
|
20231011,161400,197400500,11230,11230,11230,11230,0
|
|
20231011,161300,197400500,11230,11230,11230,11230,0
|
|
20231011,161200,197400500,11230,11230,11230,11230,0
|
|
20231011,161100,197400500,11230,11230,11230,11230,0
|
|
20231011,161000,197400500,11230,11230,11230,11230,0
|
|
20231011,160900,197400500,11230,11230,11230,11230,0
|
|
20231011,160800,197400500,11230,11230,11230,11230,0
|
|
20231011,160700,197400500,11230,11230,11230,11230,0
|
|
20231011,160600,197400500,11230,11230,11230,11230,0
|
|
20231011,160500,197400500,11230,11230,11230,11230,0
|
|
20231011,160400,197400500,11230,11230,11230,11230,0
|
|
20231011,160300,197400500,11230,11230,11230,11230,0
|
|
20231011,160200,197400500,11230,11230,11230,11230,0
|
|
20231011,160100,197400500,11230,11230,11230,11230,0
|
|
20231011,160000,197400500,11230,11230,11230,11230,0
|
|
20231011,155900,197400500,11230,11230,11230,11230,0
|
|
20231011,155800,197400500,11230,11230,11230,11230,0
|
|
20231011,155700,197400500,11230,11230,11230,11230,0
|
|
20231011,155600,197400500,11230,11230,11230,11230,0
|
|
20231011,155500,197400500,11230,11230,11230,11230,0
|
|
20231011,155400,197400500,11230,11230,11230,11230,40
|
|
20231011,155300,197400500,11230,11230,11230,11230,0
|
|
20231011,155200,197400500,11230,11230,11230,11230,0
|
|
20231011,155100,197400500,11230,11230,11230,11230,0
|
|
20231011,155000,197400500,11230,11230,11230,11230,0
|
|
20231011,154900,197400500,11230,11230,11230,11230,0
|
|
20231011,154800,197400500,11230,11230,11230,11230,0
|
|
20231011,154700,197400500,11230,11230,11230,11230,0
|
|
20231011,154600,197400500,11230,11230,11230,11230,0
|
|
20231011,154500,197400500,11230,11230,11230,11230,0
|
|
20231011,154400,197400500,11230,11230,11230,11230,0
|
|
20231011,154300,197400500,11230,11230,11230,11230,0
|
|
20231011,154200,197400500,11230,11230,11230,11230,0
|
|
20231011,154100,197400500,11230,11230,11230,11230,0
|
|
20231011,154000,197400500,11230,11230,11230,11230,0
|
|
20231011,153900,197400500,11230,11230,11230,11230,0
|
|
20231011,153800,197400500,11230,11230,11230,11230,0
|
|
20231011,153700,197400500,11230,11230,11230,11230,0
|
|
20231011,153600,197400500,11230,11230,11230,11230,0
|
|
20231011,153500,197400500,11230,11230,11230,11230,0
|
|
20231011,153400,197400500,11230,11230,11230,11230,0
|
|
20231011,153300,197400500,11230,11230,11230,11230,0
|
|
20231011,153200,197400500,11230,11230,11230,11230,0
|
|
20231011,153100,197400500,11230,11230,11230,11230,0
|
|
20231011,153000,197400500,11230,11230,11230,11230,40
|
|
20231011,152900,196951300,11220,11220,11220,11220,0
|
|
20231011,152800,196951300,11220,11220,11220,11220,0
|
|
20231011,152700,196951300,11220,11220,11220,11220,0
|
|
20231011,152600,196951300,11220,11220,11220,11220,0
|
|
20231011,152500,196951300,11220,11220,11220,11220,0
|
|
20231011,152400,196951300,11220,11220,11220,11220,0
|
|
20231011,152300,196951300,11220,11220,11220,11220,0
|
|
20231011,152200,196951300,11220,11220,11220,11220,0
|
|
20231011,152100,196951300,11220,11220,11220,11220,0
|
|
20231011,152000,196951300,11220,11220,11220,11220,0
|
|
20231011,151900,196951300,11220,11220,11220,11220,1
|
|
20231011,151800,196940080,11220,11220,11220,11220,0
|
|
20231011,151700,196940080,11220,11220,11220,11220,0
|
|
20231011,151600,196940080,11220,11220,11220,11220,1
|
|
20231011,151500,196928860,11180,11180,11180,11180,0
|
|
20231011,151400,196928860,11180,11180,11180,11180,11
|
|
20231011,151300,196805880,11200,11200,11200,11200,1
|
|
20231011,151200,196794680,11170,11170,11170,11170,0
|
|
20231011,151100,196794680,11170,11170,11170,11170,0
|
|
20231011,151000,196794680,11170,11170,11170,11170,1
|
|
20231011,150900,196783510,11200,11200,11200,11200,1
|
|
20231011,150800,196772310,11170,11170,11170,11170,0
|
|
20231011,150700,196772310,11170,11170,11170,11170,0
|
|
20231011,150600,196772310,11170,11170,11170,11170,0
|
|
20231011,150500,196772310,11170,11180,11180,11170,75
|
|
20231011,150400,195934310,11180,11180,11180,11180,0
|
|
20231011,150300,195934310,11180,11180,11180,11180,0
|
|
20231011,150200,195934310,11180,11180,11180,11180,0
|
|
20231011,150100,195934310,11180,11180,11180,11180,0
|
|
20231011,150000,195934310,11180,11180,11180,11180,0
|
|
20231011,145900,195934310,11180,11180,11180,11180,0
|
|
20231011,145800,195934310,11180,11180,11180,11180,0
|
|
20231011,145700,195934310,11180,11210,11210,11180,11
|
|
20231011,145600,195811150,11180,11180,11180,11180,0
|
|
20231011,145500,195811150,11180,11180,11180,11180,5
|
|
20231011,145400,195755250,11180,11180,11180,11180,0
|
|
20231011,145300,195755250,11180,11180,11180,11180,0
|
|
20231011,145200,195755250,11180,11180,11180,11170,44
|
|
20231011,145100,195263510,11180,11180,11180,11180,0
|
|
20231011,145000,195263510,11180,11180,11180,11180,105
|
|
20231011,144900,194089610,11180,11180,11180,11180,0
|
|
20231011,144800,194089610,11180,11180,11180,11180,20
|
|
20231011,144700,193866010,11180,11180,11180,11180,0
|
|
20231011,144600,193866010,11180,11180,11180,11180,0
|
|
20231011,144500,193866010,11180,11180,11180,11180,1
|
|
20231011,144400,193854830,11160,11160,11160,11160,64
|
|
20231011,144300,193140590,11160,11160,11160,11160,0
|
|
20231011,144200,193140590,11160,11170,11170,11160,84
|
|
20231011,144100,192203050,11170,11170,11170,11170,35
|
|
20231011,144000,191812100,11180,11180,11180,11180,20
|
|
20231011,143900,191588500,11160,11160,11160,11160,0
|
|
20231011,143800,191588500,11160,11220,11220,11160,2228
|
|
20231011,143700,166668800,11250,11240,11250,11240,50
|
|
20231011,143600,166106700,11250,11250,11250,11250,0
|
|
20231011,143500,166106700,11250,11250,11250,11250,0
|
|
20231011,143400,166106700,11250,11250,11250,11250,0
|
|
20231011,143300,166106700,11250,11250,11250,11250,0
|
|
20231011,143200,166106700,11250,11250,11250,11250,0
|
|
20231011,143100,166106700,11250,11250,11250,11250,0
|
|
20231011,143000,166106700,11250,11250,11250,11250,0
|
|
20231011,142900,166106700,11250,11250,11250,11250,0
|
|
20231011,142800,166106700,11250,11250,11250,11250,0
|
|
20231011,142700,166106700,11250,11250,11250,11250,0
|
|
20231011,142600,166106700,11250,11250,11250,11250,0
|
|
20231011,142500,166106700,11250,11250,11250,11250,0
|
|
20231011,142400,166106700,11250,11250,11250,11250,0
|
|
20231011,142300,166106700,11250,11250,11250,11250,0
|
|
20231011,142200,166106700,11250,11250,11250,11250,0
|
|
20231011,142100,166106700,11250,11250,11250,11250,0
|
|
20231011,142000,166106700,11250,11250,11250,11250,0
|
|
20231011,141900,166106700,11250,11250,11250,11250,0
|
|
20231011,141800,166106700,11250,11250,11250,11250,0
|
|
20231011,141700,166106700,11250,11250,11250,11250,0
|
|
20231011,141600,166106700,11250,11250,11250,11250,0
|
|
20231011,141500,166106700,11250,11250,11250,11250,11
|
|
20231011,141400,165982950,11250,11250,11250,11250,0
|
|
20231011,141300,165982950,11250,11250,11250,11250,0
|
|
20231011,141200,165982950,11250,11250,11250,11250,1
|
|
20231011,141100,165971700,11210,11210,11210,11210,0
|
|
20231011,141000,165971700,11210,11210,11210,11210,0
|
|
20231011,140900,165971700,11210,11210,11210,11210,0
|
|
20231011,140800,165971700,11210,11210,11210,11210,0
|
|
20231011,140700,165971700,11210,11210,11210,11210,30
|
|
20231011,140600,165635400,11210,11210,11210,11210,0
|
|
20231011,140500,165635400,11210,11210,11210,11210,0
|
|
20231011,140400,165635400,11210,11210,11210,11210,0
|
|
20231011,140300,165635400,11210,11210,11210,11210,0
|
|
20231011,140200,165635400,11210,11210,11210,11210,0
|
|
20231011,140100,165635400,11210,11210,11210,11210,0
|
|
20231011,140000,165635400,11210,11210,11210,11210,109
|
|
20231011,135900,164413510,11200,11210,11210,11200,521
|
|
20231011,135800,158577810,11260,11260,11260,11260,0
|
|
20231011,135700,158577810,11260,11260,11260,11260,0
|
|
20231011,135600,158577810,11260,11260,11260,11260,0
|
|
20231011,135500,158577810,11260,11260,11260,11260,0
|
|
20231011,135400,158577810,11260,11260,11260,11260,0
|
|
20231011,135300,158577810,11260,11260,11260,11260,0
|
|
20231011,135200,158577810,11260,11260,11260,11260,0
|
|
20231011,135100,158577810,11260,11260,11260,11260,0
|
|
20231011,135000,158577810,11260,11260,11260,11260,0
|
|
20231011,134900,158577810,11260,11260,11260,11260,0
|
|
20231011,134800,158577810,11260,11260,11260,11260,0
|
|
20231011,134700,158577810,11260,11260,11260,11260,0
|
|
20231011,134600,158577810,11260,11260,11260,11260,0
|
|
20231011,134500,158577810,11260,11260,11260,11260,0
|
|
20231011,134400,158577810,11260,11260,11260,11260,0
|
|
20231011,134300,158577810,11260,11260,11260,11260,0
|
|
20231011,134200,158577810,11260,11260,11260,11260,400
|
|
20231011,134100,154073810,11260,11260,11260,11260,0
|
|
20231011,134000,154073810,11260,11260,11260,11260,0
|
|
20231011,133900,154073810,11260,11260,11260,11260,0
|
|
20231011,133800,154073810,11260,11260,11260,11260,0
|
|
20231011,133700,154073810,11260,11260,11260,11260,0
|
|
20231011,133600,154073810,11260,11260,11260,11260,0
|
|
20231011,133500,154073810,11260,11260,11260,11260,0
|
|
20231011,133400,154073810,11260,11260,11260,11260,0
|
|
20231011,133300,154073810,11260,11260,11260,11260,0
|
|
20231011,133200,154073810,11260,11260,11260,11260,0
|
|
20231011,133100,154073810,11260,11260,11260,11260,0
|
|
20231011,133000,154073810,11260,11260,11260,11260,0
|
|
20231011,132900,154073810,11260,11260,11260,11260,0
|
|
20231011,132800,154073810,11260,11260,11260,11260,0
|
|
20231011,132700,154073810,11260,11260,11260,11260,0
|
|
20231011,132600,154073810,11260,11260,11260,11260,0
|
|
20231011,132500,154073810,11260,11260,11260,11260,0
|
|
20231011,132400,154073810,11260,11260,11260,11260,0
|
|
20231011,132300,154073810,11260,11260,11260,11260,0
|
|
20231011,132200,154073810,11260,11260,11260,11260,0
|
|
20231011,132100,154073810,11260,11260,11260,11260,0
|
|
20231011,132000,154073810,11260,11260,11260,11260,1
|
|
20231011,131900,154062550,11220,11220,11220,11220,0
|
|
20231011,131800,154062550,11220,11220,11220,11220,0
|
|
20231011,131700,154062550,11220,11220,11220,11220,0
|
|
20231011,131600,154062550,11220,11220,11220,11220,0
|
|
20231011,131500,154062550,11220,11220,11220,11220,0
|
|
20231011,131400,154062550,11220,11220,11220,11220,0
|
|
20231011,131300,154062550,11220,11220,11220,11220,118
|
|
20231011,131200,152738590,11220,11220,11220,11220,0
|
|
20231011,131100,152738590,11220,11220,11220,11220,0
|
|
20231011,131000,152738590,11220,11220,11220,11220,0
|
|
20231011,130900,152738590,11220,11220,11220,11220,0
|
|
20231011,130800,152738590,11220,11220,11220,11220,0
|
|
20231011,130700,152738590,11220,11220,11220,11220,0
|
|
20231011,130600,152738590,11220,11220,11220,11220,0
|
|
20231011,130500,152738590,11220,11220,11220,11220,0
|
|
20231011,130400,152738590,11220,11220,11220,11220,0
|
|
20231011,130300,152738590,11220,11220,11220,11220,0
|
|
20231011,130200,152738590,11220,11220,11220,11220,0
|
|
20231011,130100,152738590,11220,11220,11220,11220,0
|
|
20231011,130000,152738590,11220,11220,11220,11220,0
|
|
20231011,125900,152738590,11220,11220,11220,11220,0
|
|
20231011,125800,152738590,11220,11220,11220,11220,130
|
|
20231011,125700,151279990,11220,11220,11220,11220,7
|
|
20231011,125600,151201450,11220,11220,11220,11220,100
|
|
20231011,125500,150079450,11260,11260,11260,11260,0
|
|
20231011,125400,150079450,11260,11260,11260,11260,0
|
|
20231011,125300,150079450,11260,11260,11260,11260,0
|
|
20231011,125200,150079450,11260,11260,11260,11260,0
|
|
20231011,125100,150079450,11260,11260,11260,11260,0
|
|
20231011,125000,150079450,11260,11260,11260,11260,0
|
|
20231011,124900,150079450,11260,11260,11260,11260,0
|
|
20231011,124800,150079450,11260,11260,11260,11260,0
|
|
20231011,124700,150079450,11260,11260,11260,11260,0
|
|
20231011,124600,150079450,11260,11260,11260,11260,0
|
|
20231011,124500,150079450,11260,11260,11260,11260,0
|
|
20231011,124400,150079450,11260,11260,11260,11260,0
|
|
20231011,124300,150079450,11260,11260,11260,11260,0
|
|
20231011,124200,150079450,11260,11260,11260,11260,0
|
|
20231011,124100,150079450,11260,11260,11260,11260,0
|
|
20231011,124000,150079450,11260,11260,11260,11260,0
|
|
20231011,123900,150079450,11260,11260,11260,11260,0
|
|
20231011,123800,150079450,11260,11260,11260,11260,1
|
|
20231011,123700,150068190,11230,11230,11230,11230,0
|
|
20231011,123600,150068190,11230,11230,11230,11230,0
|
|
20231011,123500,150068190,11230,11230,11230,11230,0
|
|
20231011,123400,150068190,11230,11230,11230,11230,0
|
|
20231011,123300,150068190,11230,11230,11230,11230,0
|
|
20231011,123200,150068190,11230,11230,11230,11230,0
|
|
20231011,123100,150068190,11230,11230,11230,11230,0
|
|
20231011,123000,150068190,11230,11230,11230,11230,7
|
|
20231011,122900,149989580,11230,11230,11230,11230,0
|
|
20231011,122800,149989580,11230,11230,11230,11230,0
|
|
20231011,122700,149989580,11230,11230,11230,11230,0
|
|
20231011,122600,149989580,11230,11230,11230,11230,0
|
|
20231011,122500,149989580,11230,11260,11260,11230,28
|
|
20231011,122400,149674840,11270,11270,11270,11270,0
|
|
20231011,122300,149674840,11270,11270,11270,11270,0
|
|
20231011,122200,149674840,11270,11270,11270,11270,0
|
|
20231011,122100,149674840,11270,11270,11270,11270,0
|
|
20231011,122000,149674840,11270,11270,11270,11270,1
|
|
20231011,121900,149663570,11230,11230,11230,11230,13
|
|
20231011,121800,149517580,11230,11230,11230,11230,30
|
|
20231011,121700,149180680,11230,11230,11230,11230,0
|
|
20231011,121600,149180680,11230,11230,11230,11230,0
|
|
20231011,121500,149180680,11230,11230,11230,11230,0
|
|
20231011,121400,149180680,11230,11230,11230,11230,0
|
|
20231011,121300,149180680,11230,11230,11230,11230,12
|
|
20231011,121200,149045920,11270,11270,11270,11270,0
|
|
20231011,121100,149045920,11270,11270,11270,11270,1
|
|
20231011,121000,149034650,11230,11230,11230,11230,14
|
|
20231011,120900,148877430,11230,11230,11230,11230,0
|
|
20231011,120800,148877430,11230,11230,11230,11230,1
|
|
20231011,120700,148866200,11220,11230,11230,11220,360
|
|
20231011,120600,144826150,11230,11230,11230,11230,0
|
|
20231011,120500,144826150,11230,11230,11230,11230,13
|
|
20231011,120400,144680160,11270,11270,11270,11270,0
|
|
20231011,120300,144680160,11270,11270,11270,11270,0
|
|
20231011,120200,144680160,11270,11270,11270,11270,0
|
|
20231011,120100,144680160,11270,11270,11270,11270,0
|
|
20231011,120000,144680160,11270,11270,11270,11270,0
|
|
20231011,115900,144680160,11270,11270,11270,11270,0
|
|
20231011,115800,144680160,11270,11270,11270,11270,0
|
|
20231011,115700,144680160,11270,11270,11270,11270,0
|
|
20231011,115600,144680160,11270,11270,11270,11270,0
|
|
20231011,115500,144680160,11270,11270,11270,11270,1
|
|
20231011,115400,144668890,11230,11230,11230,11230,0
|
|
20231011,115300,144668890,11230,11230,11230,11230,42
|
|
20231011,115200,144197230,11280,11280,11280,11280,0
|
|
20231011,115100,144197230,11280,11280,11280,11280,0
|
|
20231011,115000,144197230,11280,11280,11280,11280,0
|
|
20231011,114900,144197230,11280,11280,11280,11280,0
|
|
20231011,114800,144197230,11280,11280,11280,11280,0
|
|
20231011,114700,144197230,11280,11280,11280,11280,0
|
|
20231011,114600,144197230,11280,11280,11280,11280,0
|
|
20231011,114500,144197230,11280,11280,11280,11280,0
|
|
20231011,114400,144197230,11280,11280,11280,11280,0
|
|
20231011,114300,144197230,11280,11280,11280,11280,1
|
|
20231011,114200,144185950,11220,11220,11220,11220,0
|
|
20231011,114100,144185950,11220,11220,11220,11220,59
|
|
20231011,114000,143523970,11280,11280,11280,11280,0
|
|
20231011,113900,143523970,11280,11280,11280,11280,0
|
|
20231011,113800,143523970,11280,11280,11280,11280,3
|
|
20231011,113700,143490130,11280,11280,11280,11280,0
|
|
20231011,113600,143490130,11280,11280,11280,11280,2
|
|
20231011,113500,143467570,11280,11280,11280,11280,1
|
|
20231011,113400,143456290,11220,11220,11220,11220,0
|
|
20231011,113300,143456290,11220,11220,11220,11220,0
|
|
20231011,113200,143456290,11220,11210,11220,11210,94
|
|
20231011,113100,142402100,11200,11250,11250,11200,1606
|
|
20231011,113000,124373830,11270,11270,11270,11270,0
|
|
20231011,112900,124373830,11270,11270,11270,11270,0
|
|
20231011,112800,124373830,11270,11290,11290,11260,35
|
|
20231011,112700,123979560,11290,11290,11290,11290,0
|
|
20231011,112600,123979560,11290,11290,11290,11290,67
|
|
20231011,112500,123223130,11290,11290,11290,11290,0
|
|
20231011,112400,123223130,11290,11290,11290,11290,0
|
|
20231011,112300,123223130,11290,11290,11290,11290,0
|
|
20231011,112200,123223130,11290,11270,11290,11240,1575
|
|
20231011,112100,105445120,11270,11270,11270,11270,0
|
|
20231011,112000,105445120,11270,11270,11270,11270,0
|
|
20231011,111900,105445120,11270,11270,11270,11270,0
|
|
20231011,111800,105445120,11270,11240,11270,11240,2
|
|
20231011,111700,105422610,11250,11250,11250,11250,0
|
|
20231011,111600,105422610,11250,11250,11250,11250,0
|
|
20231011,111500,105422610,11250,11250,11250,11250,5
|
|
20231011,111400,105366360,11250,11250,11250,11250,5
|
|
20231011,111300,105310110,11250,11250,11250,11250,0
|
|
20231011,111200,105310110,11250,11250,11250,11250,0
|
|
20231011,111100,105310110,11250,11250,11250,11250,20
|
|
20231011,111000,105085110,11260,11260,11260,11260,0
|
|
20231011,110900,105085110,11260,11260,11260,11260,0
|
|
20231011,110800,105085110,11260,11260,11260,11260,0
|
|
20231011,110700,105085110,11260,11270,11270,11260,420
|
|
20231011,110600,100351830,11270,11270,11270,11270,0
|
|
20231011,110500,100351830,11270,11260,11270,11260,44
|
|
20231011,110400,99856380,11270,11270,11270,11270,0
|
|
20231011,110300,99856380,11270,11270,11270,11270,0
|
|
20231011,110200,99856380,11270,11270,11270,11270,0
|
|
20231011,110100,99856380,11270,11270,11270,11270,0
|
|
20231011,110000,99856380,11270,11270,11270,11270,0
|
|
20231011,105900,99856380,11270,11270,11270,11270,0
|
|
20231011,105800,99856380,11270,11220,11270,11220,1209
|
|
20231011,105700,86258430,11250,11250,11250,11250,0
|
|
20231011,105600,86258430,11250,11250,11250,11250,0
|
|
20231011,105500,86258430,11250,11250,11250,11250,0
|
|
20231011,105400,86258430,11250,11250,11250,11250,0
|
|
20231011,105300,86258430,11250,11250,11250,11250,0
|
|
20231011,105200,86258430,11250,11250,11250,11250,200
|
|
20231011,105100,84008430,11250,11250,11250,11250,0
|
|
20231011,105000,84008430,11250,11250,11250,11250,20
|
|
20231011,104900,83783430,11250,11250,11250,11250,0
|
|
20231011,104800,83783430,11250,11250,11250,11250,0
|
|
20231011,104700,83783430,11250,11250,11250,11250,0
|
|
20231011,104600,83783430,11250,11250,11250,11250,87
|
|
20231011,104500,82804680,11250,11250,11250,11250,0
|
|
20231011,104400,82804680,11250,11250,11250,11250,0
|
|
20231011,104300,82804680,11250,11250,11250,11250,0
|
|
20231011,104200,82804680,11250,11250,11250,11250,0
|
|
20231011,104100,82804680,11250,11250,11250,11250,0
|
|
20231011,104000,82804680,11250,11250,11250,11250,0
|
|
20231011,103900,82804680,11250,11250,11250,11250,0
|
|
20231011,103800,82804680,11250,11250,11250,11250,5
|
|
20231011,103700,82748430,11200,11200,11200,11200,0
|
|
20231011,103600,82748430,11200,11200,11200,11200,0
|
|
20231011,103500,82748430,11200,11200,11200,11200,0
|
|
20231011,103400,82748430,11200,11200,11240,11200,314
|
|
20231011,103300,79231510,11220,11200,11220,11200,4239
|
|
20231011,103200,31670170,11200,11200,11200,11200,0
|
|
20231011,103100,31670170,11200,11200,11200,11200,0
|
|
20231011,103000,31670170,11200,11200,11200,11200,342
|
|
20231011,102900,27839770,11200,11200,11200,11200,0
|
|
20231011,102800,27839770,11200,11200,11200,11200,20
|
|
20231011,102700,27615770,11200,11200,11200,11200,10
|
|
20231011,102600,27503770,11200,11210,11210,11200,305
|
|
20231011,102500,24086500,11210,11210,11210,11210,0
|
|
20231011,102400,24086500,11210,11210,11210,11210,0
|
|
20231011,102300,24086500,11210,11210,11210,11210,0
|
|
20231011,102200,24086500,11210,11210,11210,11210,0
|
|
20231011,102100,24086500,11210,11210,11210,11210,150
|
|
20231011,102000,22405000,11210,11210,11210,11210,120
|
|
20231011,101900,21059800,11240,11240,11240,11240,0
|
|
20231011,101800,21059800,11240,11240,11240,11240,0
|
|
20231011,101700,21059800,11240,11240,11240,11240,0
|
|
20231011,101600,21059800,11240,11240,11240,11240,0
|
|
20231011,101500,21059800,11240,11240,11240,11240,0
|
|
20231011,101400,21059800,11240,11240,11240,11240,10
|
|
20231011,101300,20947400,11210,11210,11210,11210,0
|
|
20231011,101200,20947400,11210,11210,11210,11210,12
|
|
20231011,101100,20812880,11240,11240,11240,11240,0
|
|
20231011,101000,20812880,11240,11240,11240,11240,0
|
|
20231011,100900,20812880,11240,11240,11240,11240,0
|
|
20231011,100800,20812880,11240,11240,11240,11240,0
|
|
20231011,100700,20812880,11240,11240,11240,11240,0
|
|
20231011,100600,20812880,11240,11240,11240,11240,0
|
|
20231011,100500,20812880,11240,11240,11240,11240,0
|
|
20231011,100400,20812880,11240,11240,11240,11240,50
|
|
20231011,100300,20250880,11240,11240,11240,11240,0
|
|
20231011,100200,20250880,11240,11240,11240,11240,0
|
|
20231011,100100,20250880,11240,11240,11240,11240,0
|
|
20231011,100000,20250880,11240,11240,11240,11240,1
|
|
20231011,095900,20239640,11200,11200,11200,11200,0
|
|
20231011,095800,20239640,11200,11200,11200,11200,0
|
|
20231011,095700,20239640,11200,11200,11200,11200,0
|
|
20231011,095600,20239640,11200,11200,11200,11200,0
|
|
20231011,095500,20239640,11200,11200,11200,11200,1
|
|
20231011,095400,20228440,11240,11240,11240,11240,10
|
|
20231011,095300,20116040,11200,11200,11200,11200,0
|
|
20231011,095200,20116040,11200,11200,11200,11200,0
|
|
20231011,095100,20116040,11200,11200,11200,11200,35
|
|
20231011,095000,19724040,11200,11210,11210,11200,192
|
|
20231011,094900,17573490,11250,11250,11250,11250,0
|
|
20231011,094800,17573490,11250,11250,11250,11250,1
|
|
20231011,094700,17562240,11210,11210,11210,11210,0
|
|
20231011,094600,17562240,11210,11210,11210,11210,0
|
|
20231011,094500,17562240,11210,11210,11210,11210,0
|
|
20231011,094400,17562240,11210,11210,11210,11210,15
|
|
20231011,094300,17394090,11250,11250,11250,11250,1
|
|
20231011,094200,17382840,11200,11200,11200,11200,50
|
|
20231011,094100,16822840,11200,11210,11210,11200,50
|
|
20231011,094000,16262550,11220,11230,11250,11220,44
|
|
20231011,093900,15768730,11240,11240,11240,11240,1
|
|
20231011,093800,15757490,11270,11270,11270,11270,0
|
|
20231011,093700,15757490,11270,11270,11270,11270,0
|
|
20231011,093600,15757490,11270,11270,11270,11270,0
|
|
20231011,093500,15757490,11270,11270,11270,11270,0
|
|
20231011,093400,15757490,11270,11270,11270,11270,0
|
|
20231011,093300,15757490,11270,11270,11270,11270,0
|
|
20231011,093200,15757490,11270,11270,11270,11270,1
|
|
20231011,093100,15746220,11290,11290,11290,11290,2
|
|
20231011,093000,15723640,11210,11210,11210,11210,0
|
|
20231011,092900,15723640,11210,11210,11210,11210,40
|
|
20231011,092800,15275240,11290,11290,11290,11290,0
|
|
20231011,092700,15275240,11290,11280,11290,11280,89
|
|
20231011,092600,14270520,11290,11290,11290,11290,0
|
|
20231011,092500,14270520,11290,11290,11290,11290,0
|
|
20231011,092400,14270520,11290,11290,11290,11290,0
|
|
20231011,092300,14270520,11290,11290,11290,11290,181
|
|
20231011,092200,12227030,11290,11290,11290,11290,0
|
|
20231011,092100,12227030,11290,11290,11290,11290,1
|
|
20231011,092000,12215740,11200,11200,11200,11200,0
|
|
20231011,091900,12215740,11200,11190,11200,11190,72
|
|
20231011,091800,11409550,11190,11190,11190,11190,0
|
|
20231011,091700,11409550,11190,11190,11190,11190,1
|
|
20231011,091600,11398360,11170,11170,11170,11170,3
|
|
20231011,091500,11364850,11170,11160,11170,11160,115
|
|
20231011,091400,10081250,11160,11160,11160,11160,0
|
|
20231011,091300,10081250,11160,11160,11160,11160,0
|
|
20231011,091200,10081250,11160,11160,11160,11160,0
|
|
20231011,091100,10081250,11160,11160,11160,11160,0
|
|
20231011,091000,10081250,11160,11160,11160,11160,2
|
|
20231011,090900,10058930,11160,11160,11170,11160,72
|
|
20231011,090800,9255400,11160,11160,11160,11160,0
|
|
20231011,090700,9255400,11160,11160,11160,11160,0
|
|
20231011,090600,9255400,11160,11160,11160,11160,37
|
|
20231011,090500,8842480,11160,11160,11160,11160,16
|
|
20231011,090400,8663920,11130,11130,11130,11130,0
|
|
20231011,090300,8663920,11130,11130,11130,11130,0
|
|
20231011,090200,8663920,11130,11130,11130,11130,11
|
|
20231011,090100,8541490,11130,11130,11130,11130,1
|
|
20231011,090000,8530360,11030,10990,11030,10990,776
|