652 lines
33 KiB
CSV
652 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231017,194900,61828830,11130,11130,11130,11130,495
|
|
20231017,194800,61828830,11130,11130,11130,11130,0
|
|
20231017,194700,61828830,11130,11130,11130,11130,0
|
|
20231017,194600,61828830,11130,11130,11130,11130,0
|
|
20231017,194500,61828830,11130,11130,11130,11130,0
|
|
20231017,194400,61828830,11130,11130,11130,11130,0
|
|
20231017,194300,61828830,11130,11130,11130,11130,0
|
|
20231017,194200,61828830,11130,11130,11130,11130,0
|
|
20231017,194100,61828830,11130,11130,11130,11130,0
|
|
20231017,194000,61828830,11130,11130,11130,11130,0
|
|
20231017,193900,61828830,11130,11130,11130,11130,0
|
|
20231017,193800,61828830,11130,11130,11130,11130,0
|
|
20231017,193700,61828830,11130,11130,11130,11130,0
|
|
20231017,193600,61828830,11130,11130,11130,11130,0
|
|
20231017,193500,61828830,11130,11130,11130,11130,0
|
|
20231017,193400,61828830,11130,11130,11130,11130,0
|
|
20231017,193300,61828830,11130,11130,11130,11130,0
|
|
20231017,193200,61828830,11130,11130,11130,11130,0
|
|
20231017,193100,61828830,11130,11130,11130,11130,0
|
|
20231017,193000,61828830,11130,11130,11130,11130,0
|
|
20231017,192900,61828830,11130,11130,11130,11130,0
|
|
20231017,192800,61828830,11130,11130,11130,11130,0
|
|
20231017,192700,61828830,11130,11130,11130,11130,0
|
|
20231017,192600,61828830,11130,11130,11130,11130,0
|
|
20231017,192500,61828830,11130,11130,11130,11130,0
|
|
20231017,192400,61828830,11130,11130,11130,11130,0
|
|
20231017,192300,61828830,11130,11130,11130,11130,0
|
|
20231017,192200,61828830,11130,11130,11130,11130,0
|
|
20231017,192100,61828830,11130,11130,11130,11130,0
|
|
20231017,192000,61828830,11130,11130,11130,11130,0
|
|
20231017,191900,61828830,11130,11130,11130,11130,495
|
|
20231017,191800,61828830,11130,11130,11130,11130,0
|
|
20231017,191700,61828830,11130,11130,11130,11130,0
|
|
20231017,191600,61828830,11130,11130,11130,11130,0
|
|
20231017,191500,61828830,11130,11130,11130,11130,0
|
|
20231017,191400,61828830,11130,11130,11130,11130,0
|
|
20231017,191300,61828830,11130,11130,11130,11130,0
|
|
20231017,191200,61828830,11130,11130,11130,11130,0
|
|
20231017,191100,61828830,11130,11130,11130,11130,0
|
|
20231017,191000,61828830,11130,11130,11130,11130,0
|
|
20231017,190900,61828830,11130,11130,11130,11130,0
|
|
20231017,190800,61828830,11130,11130,11130,11130,0
|
|
20231017,190700,61828830,11130,11130,11130,11130,0
|
|
20231017,190600,61828830,11130,11130,11130,11130,0
|
|
20231017,190500,61828830,11130,11130,11130,11130,0
|
|
20231017,190400,61828830,11130,11130,11130,11130,0
|
|
20231017,190300,61828830,11130,11130,11130,11130,0
|
|
20231017,190200,61828830,11130,11130,11130,11130,0
|
|
20231017,190100,61828830,11130,11130,11130,11130,0
|
|
20231017,190000,61828830,11130,11130,11130,11130,0
|
|
20231017,185900,61828830,11130,11130,11130,11130,0
|
|
20231017,185800,61828830,11130,11130,11130,11130,0
|
|
20231017,185700,61828830,11130,11130,11130,11130,0
|
|
20231017,185600,61828830,11130,11130,11130,11130,0
|
|
20231017,185500,61828830,11130,11130,11130,11130,0
|
|
20231017,185400,61828830,11130,11130,11130,11130,0
|
|
20231017,185300,61828830,11130,11130,11130,11130,0
|
|
20231017,185200,61828830,11130,11130,11130,11130,0
|
|
20231017,185100,61828830,11130,11130,11130,11130,0
|
|
20231017,185000,61828830,11130,11130,11130,11130,0
|
|
20231017,184900,61828830,11130,11130,11130,11130,495
|
|
20231017,184800,61828830,11130,11130,11130,11130,0
|
|
20231017,184700,61828830,11130,11130,11130,11130,0
|
|
20231017,184600,61828830,11130,11130,11130,11130,0
|
|
20231017,184500,61828830,11130,11130,11130,11130,0
|
|
20231017,184400,61828830,11130,11130,11130,11130,0
|
|
20231017,184300,61828830,11130,11130,11130,11130,0
|
|
20231017,184200,61828830,11130,11130,11130,11130,0
|
|
20231017,184100,61828830,11130,11130,11130,11130,0
|
|
20231017,184000,61828830,11130,11130,11130,11130,0
|
|
20231017,183900,61828830,11130,11130,11130,11130,0
|
|
20231017,183800,61828830,11130,11130,11130,11130,0
|
|
20231017,183700,61828830,11130,11130,11130,11130,0
|
|
20231017,183600,61828830,11130,11130,11130,11130,0
|
|
20231017,183500,61828830,11130,11130,11130,11130,0
|
|
20231017,183400,61828830,11130,11130,11130,11130,0
|
|
20231017,183300,61828830,11130,11130,11130,11130,0
|
|
20231017,183200,61828830,11130,11130,11130,11130,0
|
|
20231017,183100,61828830,11130,11130,11130,11130,0
|
|
20231017,183000,61828830,11130,11130,11130,11130,0
|
|
20231017,182900,61828830,11130,11130,11130,11130,0
|
|
20231017,182800,61828830,11130,11130,11130,11130,0
|
|
20231017,182700,61828830,11130,11130,11130,11130,0
|
|
20231017,182600,61828830,11130,11130,11130,11130,0
|
|
20231017,182500,61828830,11130,11130,11130,11130,0
|
|
20231017,182400,61828830,11130,11130,11130,11130,0
|
|
20231017,182300,61828830,11130,11130,11130,11130,0
|
|
20231017,182200,61828830,11130,11130,11130,11130,0
|
|
20231017,182100,61828830,11130,11130,11130,11130,0
|
|
20231017,182000,61828830,11130,11130,11130,11130,0
|
|
20231017,181900,61828830,11130,11130,11130,11130,495
|
|
20231017,181800,61828830,11130,11130,11130,11130,0
|
|
20231017,181700,61828830,11130,11130,11130,11130,0
|
|
20231017,181600,61828830,11130,11130,11130,11130,0
|
|
20231017,181500,61828830,11130,11130,11130,11130,0
|
|
20231017,181400,61828830,11130,11130,11130,11130,0
|
|
20231017,181300,61828830,11130,11130,11130,11130,0
|
|
20231017,181200,61828830,11130,11130,11130,11130,0
|
|
20231017,181100,61828830,11130,11130,11130,11130,0
|
|
20231017,181000,61828830,11130,11130,11130,11130,0
|
|
20231017,180900,61828830,11130,11130,11130,11130,0
|
|
20231017,180800,61828830,11130,11130,11130,11130,0
|
|
20231017,180700,61828830,11130,11130,11130,11130,0
|
|
20231017,180600,61828830,11130,11130,11130,11130,0
|
|
20231017,180500,61828830,11130,11130,11130,11130,0
|
|
20231017,180400,61828830,11130,11130,11130,11130,0
|
|
20231017,180300,61828830,11130,11130,11130,11130,0
|
|
20231017,180200,61828830,11130,11130,11130,11130,0
|
|
20231017,180100,61828830,11130,11130,11130,11130,0
|
|
20231017,180000,61828830,11130,11130,11130,11130,0
|
|
20231017,175900,61828830,11130,11130,11130,11130,0
|
|
20231017,175800,61828830,11130,11130,11130,11130,0
|
|
20231017,175700,61828830,11130,11130,11130,11130,0
|
|
20231017,175600,61828830,11130,11130,11130,11130,0
|
|
20231017,175500,61828830,11130,11130,11130,11130,0
|
|
20231017,175400,61828830,11130,11130,11130,11130,0
|
|
20231017,175300,61828830,11130,11130,11130,11130,0
|
|
20231017,175200,61828830,11130,11130,11130,11130,0
|
|
20231017,175100,61828830,11130,11130,11130,11130,0
|
|
20231017,175000,61828830,11130,11130,11130,11130,0
|
|
20231017,174900,61828830,11130,11130,11130,11130,495
|
|
20231017,174800,61828830,11130,11130,11130,11130,0
|
|
20231017,174700,61828830,11130,11130,11130,11130,0
|
|
20231017,174600,61828830,11130,11130,11130,11130,0
|
|
20231017,174500,61828830,11130,11130,11130,11130,0
|
|
20231017,174400,61828830,11130,11130,11130,11130,0
|
|
20231017,174300,61828830,11130,11130,11130,11130,0
|
|
20231017,174200,61828830,11130,11130,11130,11130,0
|
|
20231017,174100,61828830,11130,11130,11130,11130,0
|
|
20231017,174000,61828830,11130,11130,11130,11130,0
|
|
20231017,173900,61828830,11130,11130,11130,11130,0
|
|
20231017,173800,61828830,11130,11130,11130,11130,0
|
|
20231017,173700,61828830,11130,11130,11130,11130,0
|
|
20231017,173600,61828830,11130,11130,11130,11130,0
|
|
20231017,173500,61828830,11130,11130,11130,11130,0
|
|
20231017,173400,61828830,11130,11130,11130,11130,0
|
|
20231017,173300,61828830,11130,11130,11130,11130,0
|
|
20231017,173200,61828830,11130,11130,11130,11130,0
|
|
20231017,173100,61828830,11130,11130,11130,11130,0
|
|
20231017,173000,61828830,11130,11130,11130,11130,0
|
|
20231017,172900,61828830,11130,11130,11130,11130,0
|
|
20231017,172800,61828830,11130,11130,11130,11130,0
|
|
20231017,172700,61828830,11130,11130,11130,11130,0
|
|
20231017,172600,61828830,11130,11130,11130,11130,0
|
|
20231017,172500,61828830,11130,11130,11130,11130,0
|
|
20231017,172400,61828830,11130,11130,11130,11130,0
|
|
20231017,172300,61828830,11130,11130,11130,11130,0
|
|
20231017,172200,61828830,11130,11130,11130,11130,0
|
|
20231017,172100,61828830,11130,11130,11130,11130,0
|
|
20231017,172000,61828830,11130,11130,11130,11130,0
|
|
20231017,171900,61828830,11130,11130,11130,11130,495
|
|
20231017,171800,61828830,11130,11130,11130,11130,0
|
|
20231017,171700,61828830,11130,11130,11130,11130,0
|
|
20231017,171600,61828830,11130,11130,11130,11130,0
|
|
20231017,171500,61828830,11130,11130,11130,11130,0
|
|
20231017,171400,61828830,11130,11130,11130,11130,0
|
|
20231017,171300,61828830,11130,11130,11130,11130,0
|
|
20231017,171200,61828830,11130,11130,11130,11130,0
|
|
20231017,171100,61828830,11130,11130,11130,11130,0
|
|
20231017,171000,61828830,11130,11130,11130,11130,0
|
|
20231017,170900,61828830,11130,11130,11130,11130,0
|
|
20231017,170800,61828830,11130,11130,11130,11130,0
|
|
20231017,170700,61828830,11130,11130,11130,11130,0
|
|
20231017,170600,61828830,11130,11130,11130,11130,0
|
|
20231017,170500,61828830,11130,11130,11130,11130,0
|
|
20231017,170400,61828830,11130,11130,11130,11130,0
|
|
20231017,170300,61828830,11130,11130,11130,11130,0
|
|
20231017,170200,61828830,11130,11130,11130,11130,0
|
|
20231017,170100,61828830,11130,11130,11130,11130,0
|
|
20231017,170000,61828830,11130,11130,11130,11130,0
|
|
20231017,165900,61828830,11130,11130,11130,11130,0
|
|
20231017,165800,61828830,11130,11130,11130,11130,0
|
|
20231017,165700,61828830,11130,11130,11130,11130,0
|
|
20231017,165600,61828830,11130,11130,11130,11130,0
|
|
20231017,165500,61828830,11130,11130,11130,11130,0
|
|
20231017,165400,61828830,11130,11130,11130,11130,0
|
|
20231017,165300,61828830,11130,11130,11130,11130,0
|
|
20231017,165200,61828830,11130,11130,11130,11130,0
|
|
20231017,165100,61828830,11130,11130,11130,11130,0
|
|
20231017,165000,61828830,11130,11130,11130,11130,0
|
|
20231017,164900,61828830,11130,11130,11130,11130,495
|
|
20231017,164800,61828830,11130,11130,11130,11130,0
|
|
20231017,164700,61828830,11130,11130,11130,11130,0
|
|
20231017,164600,61828830,11130,11130,11130,11130,0
|
|
20231017,164500,61828830,11130,11130,11130,11130,0
|
|
20231017,164400,61828830,11130,11130,11130,11130,0
|
|
20231017,164300,61828830,11130,11130,11130,11130,0
|
|
20231017,164200,61828830,11130,11130,11130,11130,0
|
|
20231017,164100,61828830,11130,11130,11130,11130,0
|
|
20231017,164000,61828830,11130,11130,11130,11130,0
|
|
20231017,163900,61828830,11130,11130,11130,11130,0
|
|
20231017,163800,61828830,11130,11130,11130,11130,0
|
|
20231017,163700,61828830,11130,11130,11130,11130,0
|
|
20231017,163600,61828830,11130,11130,11130,11130,0
|
|
20231017,163500,61828830,11130,11130,11130,11130,0
|
|
20231017,163400,61828830,11130,11130,11130,11130,0
|
|
20231017,163300,61828830,11130,11130,11130,11130,0
|
|
20231017,163200,61828830,11130,11130,11130,11130,0
|
|
20231017,163100,61828830,11130,11130,11130,11130,0
|
|
20231017,163000,61828830,11130,11130,11130,11130,0
|
|
20231017,162900,61828830,11130,11130,11130,11130,0
|
|
20231017,162800,61828830,11130,11130,11130,11130,0
|
|
20231017,162700,61828830,11130,11130,11130,11130,0
|
|
20231017,162600,61828830,11130,11130,11130,11130,0
|
|
20231017,162500,61828830,11130,11130,11130,11130,0
|
|
20231017,162400,61828830,11130,11130,11130,11130,0
|
|
20231017,162300,61828830,11130,11130,11130,11130,0
|
|
20231017,162200,61828830,11130,11130,11130,11130,0
|
|
20231017,162100,61828830,11130,11130,11130,11130,0
|
|
20231017,162000,61828830,11130,11130,11130,11130,0
|
|
20231017,161900,61828830,11130,11130,11130,11130,495
|
|
20231017,161800,61828830,11130,11130,11130,11130,0
|
|
20231017,161700,61828830,11130,11130,11130,11130,0
|
|
20231017,161600,61828830,11130,11130,11130,11130,0
|
|
20231017,161500,61828830,11130,11130,11130,11130,0
|
|
20231017,161400,61828830,11130,11130,11130,11130,0
|
|
20231017,161300,61828830,11130,11130,11130,11130,0
|
|
20231017,161200,61828830,11130,11130,11130,11130,0
|
|
20231017,161100,61828830,11130,11130,11130,11130,0
|
|
20231017,161000,61828830,11130,11130,11130,11130,0
|
|
20231017,160900,61828830,11130,11130,11130,11130,0
|
|
20231017,160800,61828830,11130,11130,11130,11130,0
|
|
20231017,160700,61828830,11130,11130,11130,11130,0
|
|
20231017,160600,61828830,11130,11130,11130,11130,0
|
|
20231017,160500,61828830,11130,11130,11130,11130,0
|
|
20231017,160400,61828830,11130,11130,11130,11130,0
|
|
20231017,160300,61828830,11130,11130,11130,11130,0
|
|
20231017,160200,61828830,11130,11130,11130,11130,0
|
|
20231017,160100,61828830,11130,11130,11130,11130,0
|
|
20231017,160000,61828830,11130,11130,11130,11130,0
|
|
20231017,155900,61828830,11130,11130,11130,11130,0
|
|
20231017,155800,61828830,11130,11130,11130,11130,0
|
|
20231017,155700,61828830,11130,11130,11130,11130,0
|
|
20231017,155600,61828830,11130,11130,11130,11130,0
|
|
20231017,155500,61828830,11130,11130,11130,11130,0
|
|
20231017,155400,61828830,11130,11130,11130,11130,0
|
|
20231017,155300,61828830,11130,11130,11130,11130,0
|
|
20231017,155200,61828830,11130,11130,11130,11130,0
|
|
20231017,155100,61828830,11130,11130,11130,11130,0
|
|
20231017,155000,61828830,11130,11130,11130,11130,0
|
|
20231017,154900,61828830,11130,11130,11130,11130,495
|
|
20231017,154800,61828830,11130,11130,11130,11130,0
|
|
20231017,154700,61828830,11130,11130,11130,11130,0
|
|
20231017,154600,61828830,11130,11130,11130,11130,0
|
|
20231017,154500,61828830,11130,11130,11130,11130,0
|
|
20231017,154400,61828830,11130,11130,11130,11130,0
|
|
20231017,154300,61828830,11130,11130,11130,11130,0
|
|
20231017,154200,61828830,11130,11130,11130,11130,0
|
|
20231017,154100,61828830,11130,11130,11130,11130,0
|
|
20231017,154000,61828830,11130,11130,11130,11130,0
|
|
20231017,153900,61828830,11130,11130,11130,11130,0
|
|
20231017,153800,61828830,11130,11130,11130,11130,0
|
|
20231017,153700,61828830,11130,11130,11130,11130,0
|
|
20231017,153600,61828830,11130,11130,11130,11130,0
|
|
20231017,153500,61828830,11130,11130,11130,11130,0
|
|
20231017,153400,61828830,11130,11130,11130,11130,0
|
|
20231017,153300,61828830,11130,11130,11130,11130,0
|
|
20231017,153200,61828830,11130,11130,11130,11130,0
|
|
20231017,153100,61828830,11130,11130,11130,11130,0
|
|
20231017,153000,61828830,11130,11130,11130,11130,495
|
|
20231017,152900,56319480,11130,11130,11130,11130,0
|
|
20231017,152800,56319480,11130,11130,11130,11130,0
|
|
20231017,152700,56319480,11130,11130,11130,11130,0
|
|
20231017,152600,56319480,11130,11130,11130,11130,0
|
|
20231017,152500,56319480,11130,11130,11130,11130,0
|
|
20231017,152400,56319480,11130,11130,11130,11130,0
|
|
20231017,152300,56319480,11130,11130,11130,11130,0
|
|
20231017,152200,56319480,11130,11130,11130,11130,0
|
|
20231017,152100,56319480,11130,11130,11130,11130,0
|
|
20231017,152000,56319480,11130,11130,11130,11130,0
|
|
20231017,151900,56319480,11130,11130,11130,11130,0
|
|
20231017,151800,56319480,11130,11130,11130,11130,30
|
|
20231017,151700,55985580,11110,11110,11110,11110,0
|
|
20231017,151600,55985580,11110,11110,11110,11110,20
|
|
20231017,151500,55763380,11130,11130,11130,11130,0
|
|
20231017,151400,55763380,11130,11130,11130,11130,18
|
|
20231017,151300,55563040,11120,11120,11120,11120,0
|
|
20231017,151200,55563040,11120,11120,11120,11120,1
|
|
20231017,151100,55551920,11130,11130,11130,11130,0
|
|
20231017,151000,55551920,11130,11120,11130,11120,44
|
|
20231017,150900,55062400,11130,11130,11130,11130,0
|
|
20231017,150800,55062400,11130,11130,11130,11130,0
|
|
20231017,150700,55062400,11130,11130,11130,11130,0
|
|
20231017,150600,55062400,11130,11130,11130,11130,0
|
|
20231017,150500,55062400,11130,11130,11130,11130,0
|
|
20231017,150400,55062400,11130,11130,11130,11130,0
|
|
20231017,150300,55062400,11130,11130,11130,11130,1
|
|
20231017,150200,55051270,11100,11100,11100,11100,0
|
|
20231017,150100,55051270,11100,11100,11100,11100,0
|
|
20231017,150000,55051270,11100,11100,11100,11100,0
|
|
20231017,145900,55051270,11100,11100,11100,11100,0
|
|
20231017,145800,55051270,11100,11100,11100,11100,0
|
|
20231017,145700,55051270,11100,11100,11100,11100,10
|
|
20231017,145600,54940270,11130,11130,11130,11130,1
|
|
20231017,145500,54929140,11100,11100,11100,11100,0
|
|
20231017,145400,54929140,11100,11100,11100,11100,0
|
|
20231017,145300,54929140,11100,11100,11100,11100,0
|
|
20231017,145200,54929140,11100,11100,11100,11100,0
|
|
20231017,145100,54929140,11100,11100,11100,11100,0
|
|
20231017,145000,54929140,11100,11100,11100,11100,0
|
|
20231017,144900,54929140,11100,11100,11100,11100,3
|
|
20231017,144800,54895840,11130,11130,11130,11130,100
|
|
20231017,144700,53782840,11130,11130,11130,11130,0
|
|
20231017,144600,53782840,11130,11130,11130,11130,1
|
|
20231017,144500,53771710,11100,11100,11100,11100,0
|
|
20231017,144400,53771710,11100,11110,11110,11100,100
|
|
20231017,144300,52661660,11130,11130,11130,11130,0
|
|
20231017,144200,52661660,11130,11120,11130,11120,220
|
|
20231017,144100,50213590,11130,11130,11130,11130,0
|
|
20231017,144000,50213590,11130,11130,11130,11130,0
|
|
20231017,143900,50213590,11130,11130,11130,11130,0
|
|
20231017,143800,50213590,11130,11130,11130,11130,0
|
|
20231017,143700,50213590,11130,11130,11130,11130,0
|
|
20231017,143600,50213590,11130,11130,11130,11130,0
|
|
20231017,143500,50213590,11130,11130,11130,11130,0
|
|
20231017,143400,50213590,11130,11130,11130,11130,0
|
|
20231017,143300,50213590,11130,11130,11130,11130,0
|
|
20231017,143200,50213590,11130,11130,11130,11130,0
|
|
20231017,143100,50213590,11130,11130,11130,11130,0
|
|
20231017,143000,50213590,11130,11130,11130,11130,0
|
|
20231017,142900,50213590,11130,11130,11130,11130,0
|
|
20231017,142800,50213590,11130,11130,11130,11130,0
|
|
20231017,142700,50213590,11130,11130,11130,11130,0
|
|
20231017,142600,50213590,11130,11130,11130,11130,1
|
|
20231017,142500,50202460,11100,11100,11100,11100,0
|
|
20231017,142400,50202460,11100,11100,11100,11100,0
|
|
20231017,142300,50202460,11100,11120,11120,11100,2
|
|
20231017,142200,50180240,11100,11100,11100,11100,0
|
|
20231017,142100,50180240,11100,11100,11100,11100,0
|
|
20231017,142000,50180240,11100,11100,11100,11100,1
|
|
20231017,141900,50169140,11100,11100,11100,11100,0
|
|
20231017,141800,50169140,11100,11100,11100,11100,0
|
|
20231017,141700,50169140,11100,11100,11100,11100,0
|
|
20231017,141600,50169140,11100,11100,11100,11100,0
|
|
20231017,141500,50169140,11100,11100,11100,11100,0
|
|
20231017,141400,50169140,11100,11100,11100,11100,0
|
|
20231017,141300,50169140,11100,11100,11100,11100,0
|
|
20231017,141200,50169140,11100,11100,11100,11100,0
|
|
20231017,141100,50169140,11100,11100,11100,11100,0
|
|
20231017,141000,50169140,11100,11100,11100,11100,0
|
|
20231017,140900,50169140,11100,11100,11100,11100,0
|
|
20231017,140800,50169140,11100,11100,11100,11100,0
|
|
20231017,140700,50169140,11100,11100,11100,11100,0
|
|
20231017,140600,50169140,11100,11100,11100,11100,0
|
|
20231017,140500,50169140,11100,11100,11100,11100,0
|
|
20231017,140400,50169140,11100,11100,11100,11100,0
|
|
20231017,140300,50169140,11100,11100,11100,11100,0
|
|
20231017,140200,50169140,11100,11100,11100,11100,0
|
|
20231017,140100,50169140,11100,11100,11100,11100,0
|
|
20231017,140000,50169140,11100,11100,11100,11100,0
|
|
20231017,135900,50169140,11100,11100,11100,11100,0
|
|
20231017,135800,50169140,11100,11100,11100,11100,24
|
|
20231017,135700,49902740,11110,11110,11110,11110,214
|
|
20231017,135600,47525200,11150,11150,11150,11150,0
|
|
20231017,135500,47525200,11150,11150,11150,11150,0
|
|
20231017,135400,47525200,11150,11150,11150,11150,0
|
|
20231017,135300,47525200,11150,11150,11150,11150,0
|
|
20231017,135200,47525200,11150,11150,11150,11150,0
|
|
20231017,135100,47525200,11150,11150,11150,11150,0
|
|
20231017,135000,47525200,11150,11150,11150,11150,0
|
|
20231017,134900,47525200,11150,11150,11150,11150,0
|
|
20231017,134800,47525200,11150,11150,11150,11150,0
|
|
20231017,134700,47525200,11150,11150,11150,11150,0
|
|
20231017,134600,47525200,11150,11150,11150,11150,0
|
|
20231017,134500,47525200,11150,11150,11150,11150,0
|
|
20231017,134400,47525200,11150,11150,11150,11150,0
|
|
20231017,134300,47525200,11150,11150,11150,11150,0
|
|
20231017,134200,47525200,11150,11150,11150,11150,9
|
|
20231017,134100,47424850,11150,11150,11150,11150,0
|
|
20231017,134000,47424850,11150,11150,11150,11150,0
|
|
20231017,133900,47424850,11150,11150,11150,11150,0
|
|
20231017,133800,47424850,11150,11150,11150,11150,0
|
|
20231017,133700,47424850,11150,11150,11150,11150,0
|
|
20231017,133600,47424850,11150,11150,11150,11150,0
|
|
20231017,133500,47424850,11150,11150,11150,11150,0
|
|
20231017,133400,47424850,11150,11150,11150,11150,0
|
|
20231017,133300,47424850,11150,11150,11150,11150,0
|
|
20231017,133200,47424850,11150,11150,11150,11150,0
|
|
20231017,133100,47424850,11150,11150,11150,11150,0
|
|
20231017,133000,47424850,11150,11150,11150,11150,0
|
|
20231017,132900,47424850,11150,11150,11150,11150,0
|
|
20231017,132800,47424850,11150,11150,11150,11150,0
|
|
20231017,132700,47424850,11150,11150,11150,11150,0
|
|
20231017,132600,47424850,11150,11150,11150,11150,10
|
|
20231017,132500,47313350,11150,11120,11150,11120,200
|
|
20231017,132400,45086370,11120,11120,11120,11120,0
|
|
20231017,132300,45086370,11120,11120,11120,11120,0
|
|
20231017,132200,45086370,11120,11120,11120,11120,0
|
|
20231017,132100,45086370,11120,11120,11120,11120,0
|
|
20231017,132000,45086370,11120,11120,11120,11120,0
|
|
20231017,131900,45086370,11120,11120,11120,11120,0
|
|
20231017,131800,45086370,11120,11120,11120,11120,0
|
|
20231017,131700,45086370,11120,11120,11120,11120,0
|
|
20231017,131600,45086370,11120,11120,11120,11120,0
|
|
20231017,131500,45086370,11120,11120,11120,11120,1
|
|
20231017,131400,45075250,11120,11120,11120,11120,0
|
|
20231017,131300,45075250,11120,11120,11120,11120,0
|
|
20231017,131200,45075250,11120,11120,11120,11120,0
|
|
20231017,131100,45075250,11120,11120,11120,11120,0
|
|
20231017,131000,45075250,11120,11120,11120,11120,1
|
|
20231017,130900,45064130,11080,11080,11080,11080,0
|
|
20231017,130800,45064130,11080,11080,11080,11080,0
|
|
20231017,130700,45064130,11080,11080,11080,11080,9
|
|
20231017,130600,44964410,11080,11080,11080,11080,0
|
|
20231017,130500,44964410,11080,11080,11080,11080,0
|
|
20231017,130400,44964410,11080,11080,11080,11080,0
|
|
20231017,130300,44964410,11080,11080,11080,11080,3
|
|
20231017,130200,44931170,11080,11080,11080,11080,15
|
|
20231017,130100,44764970,11080,11080,11080,11080,0
|
|
20231017,130000,44764970,11080,11080,11080,11080,2
|
|
20231017,125900,44742810,11080,11080,11080,11080,55
|
|
20231017,125800,44133410,11080,11080,11080,11080,0
|
|
20231017,125700,44133410,11080,11080,11080,11080,0
|
|
20231017,125600,44133410,11080,11080,11080,11080,0
|
|
20231017,125500,44133410,11080,11080,11080,11080,54
|
|
20231017,125400,43535090,11090,11090,11090,11090,0
|
|
20231017,125300,43535090,11090,11090,11090,11090,0
|
|
20231017,125200,43535090,11090,11090,11090,11090,0
|
|
20231017,125100,43535090,11090,11090,11090,11090,0
|
|
20231017,125000,43535090,11090,11090,11090,11090,9
|
|
20231017,124900,43435280,11090,11090,11090,11090,75
|
|
20231017,124800,42603530,11090,11090,11090,11090,0
|
|
20231017,124700,42603530,11090,11090,11090,11090,0
|
|
20231017,124600,42603530,11090,11090,11090,11090,0
|
|
20231017,124500,42603530,11090,11090,11090,11090,0
|
|
20231017,124400,42603530,11090,11080,11090,11080,11
|
|
20231017,124300,42481640,11080,11080,11080,11080,0
|
|
20231017,124200,42481640,11080,11080,11080,11080,0
|
|
20231017,124100,42481640,11080,11080,11080,11080,58
|
|
20231017,124000,41839000,11080,11080,11080,11080,0
|
|
20231017,123900,41839000,11080,11080,11080,11080,0
|
|
20231017,123800,41839000,11080,11080,11080,11080,46
|
|
20231017,123700,41329320,11090,11090,11090,11090,0
|
|
20231017,123600,41329320,11090,11090,11090,11090,0
|
|
20231017,123500,41329320,11090,11090,11090,11090,5
|
|
20231017,123400,41273870,11090,11090,11090,11090,20
|
|
20231017,123300,41052070,11090,11090,11090,11090,5
|
|
20231017,123200,40996620,11090,11090,11090,11090,0
|
|
20231017,123100,40996620,11090,11090,11090,11090,0
|
|
20231017,123000,40996620,11090,11090,11090,11090,0
|
|
20231017,122900,40996620,11090,11090,11090,11090,5
|
|
20231017,122800,40941170,11120,11120,11120,11120,0
|
|
20231017,122700,40941170,11120,11120,11120,11120,1
|
|
20231017,122600,40930050,11080,11080,11080,11080,0
|
|
20231017,122500,40930050,11080,11080,11080,11080,0
|
|
20231017,122400,40930050,11080,11080,11080,11080,0
|
|
20231017,122300,40930050,11080,11080,11080,11080,0
|
|
20231017,122200,40930050,11080,11080,11080,11080,0
|
|
20231017,122100,40930050,11080,11080,11080,11080,0
|
|
20231017,122000,40930050,11080,11080,11080,11080,0
|
|
20231017,121900,40930050,11080,11080,11080,11080,0
|
|
20231017,121800,40930050,11080,11080,11080,11080,0
|
|
20231017,121700,40930050,11080,11080,11080,11080,109
|
|
20231017,121600,39722330,11080,11090,11090,11080,431
|
|
20231017,121500,34946750,11080,11080,11080,11080,0
|
|
20231017,121400,34946750,11080,11110,11110,11080,6
|
|
20231017,121300,34880150,11110,11110,11110,11110,0
|
|
20231017,121200,34880150,11110,11110,11110,11110,0
|
|
20231017,121100,34880150,11110,11110,11110,11110,3
|
|
20231017,121000,34846820,11110,11110,11110,11110,0
|
|
20231017,120900,34846820,11110,11110,11110,11110,0
|
|
20231017,120800,34846820,11110,11110,11110,11110,0
|
|
20231017,120700,34846820,11110,11110,11110,11110,0
|
|
20231017,120600,34846820,11110,11110,11110,11110,0
|
|
20231017,120500,34846820,11110,11110,11110,11110,0
|
|
20231017,120400,34846820,11110,11110,11110,11110,0
|
|
20231017,120300,34846820,11110,11110,11110,11110,10
|
|
20231017,120200,34735720,11070,11070,11070,11070,0
|
|
20231017,120100,34735720,11070,11070,11070,11070,0
|
|
20231017,120000,34735720,11070,11070,11070,11070,0
|
|
20231017,115900,34735720,11070,11070,11070,11070,0
|
|
20231017,115800,34735720,11070,11070,11070,11070,0
|
|
20231017,115700,34735720,11070,11070,11070,11070,0
|
|
20231017,115600,34735720,11070,11070,11070,11070,0
|
|
20231017,115500,34735720,11070,11070,11070,11070,0
|
|
20231017,115400,34735720,11070,11070,11070,11070,0
|
|
20231017,115300,34735720,11070,11070,11070,11070,0
|
|
20231017,115200,34735720,11070,11070,11070,11070,42
|
|
20231017,115100,34270780,11120,11120,11120,11120,0
|
|
20231017,115000,34270780,11120,11120,11120,11120,0
|
|
20231017,114900,34270780,11120,11120,11120,11120,0
|
|
20231017,114800,34270780,11120,11120,11120,11120,0
|
|
20231017,114700,34270780,11120,11120,11120,11120,0
|
|
20231017,114600,34270780,11120,11120,11120,11120,0
|
|
20231017,114500,34270780,11120,11120,11120,11120,0
|
|
20231017,114400,34270780,11120,11120,11120,11120,0
|
|
20231017,114300,34270780,11120,11120,11120,11120,0
|
|
20231017,114200,34270780,11120,11120,11120,11120,0
|
|
20231017,114100,34270780,11120,11120,11120,11120,0
|
|
20231017,114000,34270780,11120,11120,11120,11120,0
|
|
20231017,113900,34270780,11120,11120,11120,11120,0
|
|
20231017,113800,34270780,11120,11120,11120,11120,0
|
|
20231017,113700,34270780,11120,11120,11120,11120,0
|
|
20231017,113600,34270780,11120,11120,11120,11120,0
|
|
20231017,113500,34270780,11120,11120,11120,11120,0
|
|
20231017,113400,34270780,11120,11120,11120,11120,0
|
|
20231017,113300,34270780,11120,11120,11120,11120,2
|
|
20231017,113200,34248540,11070,11070,11070,11070,0
|
|
20231017,113100,34248540,11070,11070,11070,11070,39
|
|
20231017,113000,33816810,11070,11070,11070,11070,0
|
|
20231017,112900,33816810,11070,11070,11070,11070,0
|
|
20231017,112800,33816810,11070,11070,11070,11070,0
|
|
20231017,112700,33816810,11070,11070,11070,11070,0
|
|
20231017,112600,33816810,11070,11070,11070,11070,0
|
|
20231017,112500,33816810,11070,11070,11070,11070,100
|
|
20231017,112400,32709810,11070,11070,11070,11070,0
|
|
20231017,112300,32709810,11070,11070,11070,11070,0
|
|
20231017,112200,32709810,11070,11070,11070,11070,0
|
|
20231017,112100,32709810,11070,11070,11070,11070,0
|
|
20231017,112000,32709810,11070,11070,11070,11070,0
|
|
20231017,111900,32709810,11070,11070,11070,11070,0
|
|
20231017,111800,32709810,11070,11070,11070,11070,0
|
|
20231017,111700,32709810,11070,11070,11070,11070,0
|
|
20231017,111600,32709810,11070,11070,11070,11070,0
|
|
20231017,111500,32709810,11070,11070,11070,11070,0
|
|
20231017,111400,32709810,11070,11120,11120,11070,637
|
|
20231017,111300,25628800,11120,11120,11120,11120,60
|
|
20231017,111200,24961600,11120,11120,11120,11120,0
|
|
20231017,111100,24961600,11120,11120,11120,11120,0
|
|
20231017,111000,24961600,11120,11120,11120,11120,42
|
|
20231017,110900,24494560,11070,11070,11070,11070,0
|
|
20231017,110800,24494560,11070,11070,11070,11070,0
|
|
20231017,110700,24494560,11070,11070,11070,11070,0
|
|
20231017,110600,24494560,11070,11070,11070,11070,0
|
|
20231017,110500,24494560,11070,11070,11070,11070,0
|
|
20231017,110400,24494560,11070,11070,11070,11070,0
|
|
20231017,110300,24494560,11070,11070,11070,11070,0
|
|
20231017,110200,24494560,11070,11070,11070,11070,0
|
|
20231017,110100,24494560,11070,11070,11070,11070,0
|
|
20231017,110000,24494560,11070,11070,11070,11070,0
|
|
20231017,105900,24494560,11070,11070,11070,11070,0
|
|
20231017,105800,24494560,11070,11070,11070,11070,0
|
|
20231017,105700,24494560,11070,11070,11070,11070,0
|
|
20231017,105600,24494560,11070,11070,11070,11070,0
|
|
20231017,105500,24494560,11070,11070,11070,11070,0
|
|
20231017,105400,24494560,11070,11070,11070,11070,0
|
|
20231017,105300,24494560,11070,11070,11070,11070,0
|
|
20231017,105200,24494560,11070,11070,11070,11070,0
|
|
20231017,105100,24494560,11070,11070,11070,11070,1
|
|
20231017,105000,24483490,11120,11120,11120,11120,0
|
|
20231017,104900,24483490,11120,11120,11120,11120,7
|
|
20231017,104800,24405650,11140,11140,11140,11140,0
|
|
20231017,104700,24405650,11140,11140,11140,11140,0
|
|
20231017,104600,24405650,11140,11140,11140,11140,0
|
|
20231017,104500,24405650,11140,11140,11140,11140,0
|
|
20231017,104400,24405650,11140,11140,11140,11140,0
|
|
20231017,104300,24405650,11140,11140,11140,11140,0
|
|
20231017,104200,24405650,11140,11140,11140,11140,0
|
|
20231017,104100,24405650,11140,11140,11140,11140,0
|
|
20231017,104000,24405650,11140,11140,11140,11140,0
|
|
20231017,103900,24405650,11140,11140,11140,11140,0
|
|
20231017,103800,24405650,11140,11140,11140,11140,0
|
|
20231017,103700,24405650,11140,11140,11140,11140,1
|
|
20231017,103600,24394510,11060,11060,11060,11060,0
|
|
20231017,103500,24394510,11060,11060,11060,11060,0
|
|
20231017,103400,24394510,11060,11060,11060,11060,0
|
|
20231017,103300,24394510,11060,11060,11060,11060,0
|
|
20231017,103200,24394510,11060,11060,11060,11060,0
|
|
20231017,103100,24394510,11060,11070,11070,11060,53
|
|
20231017,103000,23808170,11080,11080,11080,11080,0
|
|
20231017,102900,23808170,11080,11080,11080,11080,0
|
|
20231017,102800,23808170,11080,11100,11100,11080,130
|
|
20231017,102700,22367260,11090,11090,11090,11090,0
|
|
20231017,102600,22367260,11090,11090,11090,11090,0
|
|
20231017,102500,22367260,11090,11120,11120,11090,769
|
|
20231017,102400,13817530,11120,11120,11120,11120,0
|
|
20231017,102300,13817530,11120,11120,11120,11120,0
|
|
20231017,102200,13817530,11120,11120,11120,11120,0
|
|
20231017,102100,13817530,11120,11120,11120,11120,0
|
|
20231017,102000,13817530,11120,11120,11120,11120,0
|
|
20231017,101900,13817530,11120,11120,11120,11120,0
|
|
20231017,101800,13817530,11120,11120,11120,11120,3
|
|
20231017,101700,13784170,11120,11120,11120,11120,0
|
|
20231017,101600,13784170,11120,11120,11120,11120,0
|
|
20231017,101500,13784170,11120,11120,11120,11120,0
|
|
20231017,101400,13784170,11120,11120,11120,11120,0
|
|
20231017,101300,13784170,11120,11120,11120,11120,0
|
|
20231017,101200,13784170,11120,11120,11120,11120,0
|
|
20231017,101100,13784170,11120,11120,11120,11120,23
|
|
20231017,101000,13528410,11120,11120,11120,11120,5
|
|
20231017,100900,13472810,11150,11150,11150,11150,0
|
|
20231017,100800,13472810,11150,11150,11150,11150,0
|
|
20231017,100700,13472810,11150,11150,11150,11150,3
|
|
20231017,100600,13439360,11140,11140,11140,11140,0
|
|
20231017,100500,13439360,11140,11140,11140,11140,0
|
|
20231017,100400,13439360,11140,11140,11140,11140,0
|
|
20231017,100300,13439360,11140,11140,11140,11140,0
|
|
20231017,100200,13439360,11140,11140,11140,11140,0
|
|
20231017,100100,13439360,11140,11140,11140,11140,0
|
|
20231017,100000,13439360,11140,11140,11140,11140,0
|
|
20231017,095900,13439360,11140,11140,11140,11140,0
|
|
20231017,095800,13439360,11140,11140,11140,11140,0
|
|
20231017,095700,13439360,11140,11140,11140,11140,0
|
|
20231017,095600,13439360,11140,11140,11140,11140,0
|
|
20231017,095500,13439360,11140,11140,11140,11140,0
|
|
20231017,095400,13439360,11140,11140,11140,11140,0
|
|
20231017,095300,13439360,11140,11140,11140,11140,0
|
|
20231017,095200,13439360,11140,11140,11140,11140,0
|
|
20231017,095100,13439360,11140,11140,11140,11140,0
|
|
20231017,095000,13439360,11140,11140,11140,11140,30
|
|
20231017,094900,13105160,11140,11150,11150,11140,30
|
|
20231017,094800,12770860,11140,11140,11140,11140,31
|
|
20231017,094700,12425520,11130,11140,11140,11130,74
|
|
20231017,094600,11601600,11170,11170,11170,11170,2
|
|
20231017,094500,11579260,11170,11150,11170,11150,29
|
|
20231017,094400,11255370,11140,11140,11140,11140,1
|
|
20231017,094300,11244230,11140,11140,11140,11140,0
|
|
20231017,094200,11244230,11140,11140,11140,11140,0
|
|
20231017,094100,11244230,11140,11140,11140,11140,15
|
|
20231017,094000,11077130,11140,11140,11140,11140,15
|
|
20231017,093900,10910030,11140,11140,11140,11140,40
|
|
20231017,093800,10464430,11150,11170,11170,11150,10
|
|
20231017,093700,10352830,11140,11140,11140,11140,0
|
|
20231017,093600,10352830,11140,11140,11140,11140,61
|
|
20231017,093500,9673290,11140,11140,11140,11140,30
|
|
20231017,093400,9339090,11140,11170,11170,11140,79
|
|
20231017,093300,8457530,11160,11140,11160,11140,102
|
|
20231017,093200,7319230,11150,11140,11150,11140,51
|
|
20231017,093100,6751080,11170,11170,11170,11170,0
|
|
20231017,093000,6751080,11170,11170,11170,11170,0
|
|
20231017,092900,6751080,11170,11170,11170,11170,0
|
|
20231017,092800,6751080,11170,11170,11170,11170,0
|
|
20231017,092700,6751080,11170,11170,11170,11170,0
|
|
20231017,092600,6751080,11170,11170,11170,11170,0
|
|
20231017,092500,6751080,11170,11170,11170,11170,0
|
|
20231017,092400,6751080,11170,11170,11170,11170,1
|
|
20231017,092300,6739910,11130,11130,11130,11130,0
|
|
20231017,092200,6739910,11130,11130,11130,11130,98
|
|
20231017,092100,5649170,11130,11140,11140,11130,2
|
|
20231017,092000,5626900,11130,11130,11130,11130,0
|
|
20231017,091900,5626900,11130,11130,11130,11130,0
|
|
20231017,091800,5626900,11130,11130,11130,11130,0
|
|
20231017,091700,5626900,11130,11130,11130,11130,1
|
|
20231017,091600,5615770,11120,11120,11120,11120,102
|
|
20231017,091500,4481530,11100,11100,11100,11100,8
|
|
20231017,091400,4392730,11100,11120,11120,11100,191
|
|
20231017,091300,2269730,11130,11130,11130,11130,60
|
|
20231017,091200,1601930,11180,11180,11180,11180,0
|
|
20231017,091100,1601930,11180,11180,11180,11180,0
|
|
20231017,091000,1601930,11180,11180,11180,11180,10
|
|
20231017,090900,1490130,11180,11180,11180,11180,0
|
|
20231017,090800,1490130,11180,11180,11180,11180,1
|
|
20231017,090700,1478950,11120,11120,11120,11120,0
|
|
20231017,090600,1478950,11120,11120,11120,11120,0
|
|
20231017,090500,1478950,11120,11120,11120,11120,0
|
|
20231017,090400,1478950,11120,11120,11120,11120,11
|
|
20231017,090300,1356630,11120,11120,11120,11120,100
|
|
20231017,090200,244630,11120,11120,11120,11120,21
|
|
20231017,090100,11110,11110,11110,11110,11110,0
|
|
20231017,090000,11110,11110,11110,11110,11110,1
|