660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,195700,451753610,10820,10820,10820,10820,1432
|
|
20231010,195600,451753610,10820,10820,10820,10820,0
|
|
20231010,195500,451753610,10820,10820,10820,10820,0
|
|
20231010,195400,451753610,10820,10820,10820,10820,0
|
|
20231010,195300,451753610,10820,10820,10820,10820,0
|
|
20231010,195200,451753610,10820,10820,10820,10820,0
|
|
20231010,195100,451753610,10820,10820,10820,10820,0
|
|
20231010,195000,451753610,10820,10820,10820,10820,0
|
|
20231010,194900,451753610,10820,10820,10820,10820,0
|
|
20231010,194800,451753610,10820,10820,10820,10820,0
|
|
20231010,194700,451753610,10820,10820,10820,10820,0
|
|
20231010,194600,451753610,10820,10820,10820,10820,0
|
|
20231010,194500,451753610,10820,10820,10820,10820,0
|
|
20231010,194400,451753610,10820,10820,10820,10820,0
|
|
20231010,194300,451753610,10820,10820,10820,10820,0
|
|
20231010,194200,451753610,10820,10820,10820,10820,0
|
|
20231010,194100,451753610,10820,10820,10820,10820,0
|
|
20231010,194000,451753610,10820,10820,10820,10820,0
|
|
20231010,193900,451753610,10820,10820,10820,10820,0
|
|
20231010,193800,451753610,10820,10820,10820,10820,0
|
|
20231010,193700,451753610,10820,10820,10820,10820,0
|
|
20231010,193600,451753610,10820,10820,10820,10820,0
|
|
20231010,193500,451753610,10820,10820,10820,10820,0
|
|
20231010,193400,451753610,10820,10820,10820,10820,0
|
|
20231010,193300,451753610,10820,10820,10820,10820,0
|
|
20231010,193200,451753610,10820,10820,10820,10820,0
|
|
20231010,193100,451753610,10820,10820,10820,10820,0
|
|
20231010,193000,451753610,10820,10820,10820,10820,0
|
|
20231010,192900,451753610,10820,10820,10820,10820,0
|
|
20231010,192800,451753610,10820,10820,10820,10820,0
|
|
20231010,192700,451753610,10820,10820,10820,10820,1432
|
|
20231010,192600,451753610,10820,10820,10820,10820,0
|
|
20231010,192500,451753610,10820,10820,10820,10820,0
|
|
20231010,192400,451753610,10820,10820,10820,10820,0
|
|
20231010,192300,451753610,10820,10820,10820,10820,0
|
|
20231010,192200,451753610,10820,10820,10820,10820,0
|
|
20231010,192100,451753610,10820,10820,10820,10820,0
|
|
20231010,192000,451753610,10820,10820,10820,10820,0
|
|
20231010,191900,451753610,10820,10820,10820,10820,0
|
|
20231010,191800,451753610,10820,10820,10820,10820,0
|
|
20231010,191700,451753610,10820,10820,10820,10820,0
|
|
20231010,191600,451753610,10820,10820,10820,10820,0
|
|
20231010,191500,451753610,10820,10820,10820,10820,0
|
|
20231010,191400,451753610,10820,10820,10820,10820,0
|
|
20231010,191300,451753610,10820,10820,10820,10820,0
|
|
20231010,191200,451753610,10820,10820,10820,10820,0
|
|
20231010,191100,451753610,10820,10820,10820,10820,0
|
|
20231010,191000,451753610,10820,10820,10820,10820,0
|
|
20231010,190900,451753610,10820,10820,10820,10820,0
|
|
20231010,190800,451753610,10820,10820,10820,10820,0
|
|
20231010,190700,451753610,10820,10820,10820,10820,0
|
|
20231010,190600,451753610,10820,10820,10820,10820,0
|
|
20231010,190500,451753610,10820,10820,10820,10820,0
|
|
20231010,190400,451753610,10820,10820,10820,10820,0
|
|
20231010,190300,451753610,10820,10820,10820,10820,0
|
|
20231010,190200,451753610,10820,10820,10820,10820,0
|
|
20231010,190100,451753610,10820,10820,10820,10820,0
|
|
20231010,190000,451753610,10820,10820,10820,10820,0
|
|
20231010,185900,451753610,10820,10820,10820,10820,0
|
|
20231010,185800,451753610,10820,10820,10820,10820,0
|
|
20231010,185700,451753610,10820,10820,10820,10820,1432
|
|
20231010,185600,451753610,10820,10820,10820,10820,0
|
|
20231010,185500,451753610,10820,10820,10820,10820,0
|
|
20231010,185400,451753610,10820,10820,10820,10820,0
|
|
20231010,185300,451753610,10820,10820,10820,10820,0
|
|
20231010,185200,451753610,10820,10820,10820,10820,0
|
|
20231010,185100,451753610,10820,10820,10820,10820,0
|
|
20231010,185000,451753610,10820,10820,10820,10820,0
|
|
20231010,184900,451753610,10820,10820,10820,10820,0
|
|
20231010,184800,451753610,10820,10820,10820,10820,0
|
|
20231010,184700,451753610,10820,10820,10820,10820,0
|
|
20231010,184600,451753610,10820,10820,10820,10820,0
|
|
20231010,184500,451753610,10820,10820,10820,10820,0
|
|
20231010,184400,451753610,10820,10820,10820,10820,0
|
|
20231010,184300,451753610,10820,10820,10820,10820,0
|
|
20231010,184200,451753610,10820,10820,10820,10820,0
|
|
20231010,184100,451753610,10820,10820,10820,10820,0
|
|
20231010,184000,451753610,10820,10820,10820,10820,0
|
|
20231010,183900,451753610,10820,10820,10820,10820,0
|
|
20231010,183800,451753610,10820,10820,10820,10820,0
|
|
20231010,183700,451753610,10820,10820,10820,10820,0
|
|
20231010,183600,451753610,10820,10820,10820,10820,0
|
|
20231010,183500,451753610,10820,10820,10820,10820,0
|
|
20231010,183400,451753610,10820,10820,10820,10820,0
|
|
20231010,183300,451753610,10820,10820,10820,10820,0
|
|
20231010,183200,451753610,10820,10820,10820,10820,0
|
|
20231010,183100,451753610,10820,10820,10820,10820,0
|
|
20231010,183000,451753610,10820,10820,10820,10820,0
|
|
20231010,182900,451753610,10820,10820,10820,10820,0
|
|
20231010,182800,451753610,10820,10820,10820,10820,0
|
|
20231010,182700,451753610,10820,10820,10820,10820,1432
|
|
20231010,182600,451753610,10820,10820,10820,10820,0
|
|
20231010,182500,451753610,10820,10820,10820,10820,0
|
|
20231010,182400,451753610,10820,10820,10820,10820,0
|
|
20231010,182300,451753610,10820,10820,10820,10820,0
|
|
20231010,182200,451753610,10820,10820,10820,10820,0
|
|
20231010,182100,451753610,10820,10820,10820,10820,0
|
|
20231010,182000,451753610,10820,10820,10820,10820,0
|
|
20231010,181900,451753610,10820,10820,10820,10820,0
|
|
20231010,181800,451753610,10820,10820,10820,10820,0
|
|
20231010,181700,451753610,10820,10820,10820,10820,0
|
|
20231010,181600,451753610,10820,10820,10820,10820,0
|
|
20231010,181500,451753610,10820,10820,10820,10820,0
|
|
20231010,181400,451753610,10820,10820,10820,10820,0
|
|
20231010,181300,451753610,10820,10820,10820,10820,0
|
|
20231010,181200,451753610,10820,10820,10820,10820,0
|
|
20231010,181100,451753610,10820,10820,10820,10820,0
|
|
20231010,181000,451753610,10820,10820,10820,10820,0
|
|
20231010,180900,451753610,10820,10820,10820,10820,0
|
|
20231010,180800,451753610,10820,10820,10820,10820,0
|
|
20231010,180700,451753610,10820,10820,10820,10820,0
|
|
20231010,180600,451753610,10820,10820,10820,10820,0
|
|
20231010,180500,451753610,10820,10820,10820,10820,0
|
|
20231010,180400,451753610,10820,10820,10820,10820,0
|
|
20231010,180300,451753610,10820,10820,10820,10820,0
|
|
20231010,180200,451753610,10820,10820,10820,10820,0
|
|
20231010,180100,451753610,10820,10820,10820,10820,0
|
|
20231010,180000,451753610,10820,10820,10820,10820,0
|
|
20231010,175900,451753610,10820,10820,10820,10820,0
|
|
20231010,175800,451753610,10820,10820,10820,10820,0
|
|
20231010,175700,451753610,10820,10820,10820,10820,1432
|
|
20231010,175600,451753610,10820,10820,10820,10820,0
|
|
20231010,175500,451753610,10820,10820,10820,10820,0
|
|
20231010,175400,451753610,10820,10820,10820,10820,0
|
|
20231010,175300,451753610,10820,10820,10820,10820,0
|
|
20231010,175200,451753610,10820,10820,10820,10820,0
|
|
20231010,175100,451753610,10820,10820,10820,10820,0
|
|
20231010,175000,451753610,10820,10820,10820,10820,0
|
|
20231010,174900,451753610,10820,10820,10820,10820,0
|
|
20231010,174800,451753610,10820,10820,10820,10820,0
|
|
20231010,174700,451753610,10820,10820,10820,10820,0
|
|
20231010,174600,451753610,10820,10820,10820,10820,0
|
|
20231010,174500,451753610,10820,10820,10820,10820,0
|
|
20231010,174400,451753610,10820,10820,10820,10820,0
|
|
20231010,174300,451753610,10820,10820,10820,10820,0
|
|
20231010,174200,451753610,10820,10820,10820,10820,0
|
|
20231010,174100,451753610,10820,10820,10820,10820,0
|
|
20231010,174000,451753610,10820,10820,10820,10820,0
|
|
20231010,173900,451753610,10820,10820,10820,10820,0
|
|
20231010,173800,451753610,10820,10820,10820,10820,0
|
|
20231010,173700,451753610,10820,10820,10820,10820,0
|
|
20231010,173600,451753610,10820,10820,10820,10820,0
|
|
20231010,173500,451753610,10820,10820,10820,10820,0
|
|
20231010,173400,451753610,10820,10820,10820,10820,0
|
|
20231010,173300,451753610,10820,10820,10820,10820,0
|
|
20231010,173200,451753610,10820,10820,10820,10820,0
|
|
20231010,173100,451753610,10820,10820,10820,10820,0
|
|
20231010,173000,451753610,10820,10820,10820,10820,0
|
|
20231010,172900,451753610,10820,10820,10820,10820,0
|
|
20231010,172800,451753610,10820,10820,10820,10820,0
|
|
20231010,172700,451753610,10820,10820,10820,10820,1432
|
|
20231010,172600,451753610,10820,10820,10820,10820,0
|
|
20231010,172500,451753610,10820,10820,10820,10820,0
|
|
20231010,172400,451753610,10820,10820,10820,10820,0
|
|
20231010,172300,451753610,10820,10820,10820,10820,0
|
|
20231010,172200,451753610,10820,10820,10820,10820,0
|
|
20231010,172100,451753610,10820,10820,10820,10820,0
|
|
20231010,172000,451753610,10820,10820,10820,10820,0
|
|
20231010,171900,451753610,10820,10820,10820,10820,0
|
|
20231010,171800,451753610,10820,10820,10820,10820,0
|
|
20231010,171700,451753610,10820,10820,10820,10820,0
|
|
20231010,171600,451753610,10820,10820,10820,10820,0
|
|
20231010,171500,451753610,10820,10820,10820,10820,0
|
|
20231010,171400,451753610,10820,10820,10820,10820,0
|
|
20231010,171300,451753610,10820,10820,10820,10820,0
|
|
20231010,171200,451753610,10820,10820,10820,10820,0
|
|
20231010,171100,451753610,10820,10820,10820,10820,0
|
|
20231010,171000,451753610,10820,10820,10820,10820,0
|
|
20231010,170900,451753610,10820,10820,10820,10820,0
|
|
20231010,170800,451753610,10820,10820,10820,10820,0
|
|
20231010,170700,451753610,10820,10820,10820,10820,0
|
|
20231010,170600,451753610,10820,10820,10820,10820,0
|
|
20231010,170500,451753610,10820,10820,10820,10820,0
|
|
20231010,170400,451753610,10820,10820,10820,10820,0
|
|
20231010,170300,451753610,10820,10820,10820,10820,0
|
|
20231010,170200,451753610,10820,10820,10820,10820,0
|
|
20231010,170100,451753610,10820,10820,10820,10820,0
|
|
20231010,170000,451753610,10820,10820,10820,10820,0
|
|
20231010,165900,451753610,10820,10820,10820,10820,0
|
|
20231010,165800,451753610,10820,10820,10820,10820,0
|
|
20231010,165700,451753610,10820,10820,10820,10820,1432
|
|
20231010,165600,451753610,10820,10820,10820,10820,0
|
|
20231010,165500,451753610,10820,10820,10820,10820,0
|
|
20231010,165400,451753610,10820,10820,10820,10820,0
|
|
20231010,165300,451753610,10820,10820,10820,10820,0
|
|
20231010,165200,451753610,10820,10820,10820,10820,0
|
|
20231010,165100,451753610,10820,10820,10820,10820,0
|
|
20231010,165000,451753610,10820,10820,10820,10820,0
|
|
20231010,164900,451753610,10820,10820,10820,10820,0
|
|
20231010,164800,451753610,10820,10820,10820,10820,0
|
|
20231010,164700,451753610,10820,10820,10820,10820,0
|
|
20231010,164600,451753610,10820,10820,10820,10820,0
|
|
20231010,164500,451753610,10820,10820,10820,10820,0
|
|
20231010,164400,451753610,10820,10820,10820,10820,0
|
|
20231010,164300,451753610,10820,10820,10820,10820,0
|
|
20231010,164200,451753610,10820,10820,10820,10820,0
|
|
20231010,164100,451753610,10820,10820,10820,10820,0
|
|
20231010,164000,451753610,10820,10820,10820,10820,0
|
|
20231010,163900,451753610,10820,10820,10820,10820,0
|
|
20231010,163800,451753610,10820,10820,10820,10820,0
|
|
20231010,163700,451753610,10820,10820,10820,10820,0
|
|
20231010,163600,451753610,10820,10820,10820,10820,0
|
|
20231010,163500,451753610,10820,10820,10820,10820,0
|
|
20231010,163400,451753610,10820,10820,10820,10820,0
|
|
20231010,163300,451753610,10820,10820,10820,10820,0
|
|
20231010,163200,451753610,10820,10820,10820,10820,0
|
|
20231010,163100,451753610,10820,10820,10820,10820,0
|
|
20231010,163000,451753610,10820,10820,10820,10820,0
|
|
20231010,162900,451753610,10820,10820,10820,10820,0
|
|
20231010,162800,451753610,10820,10820,10820,10820,0
|
|
20231010,162700,451753610,10820,10820,10820,10820,1432
|
|
20231010,162600,451753610,10820,10820,10820,10820,0
|
|
20231010,162500,451753610,10820,10820,10820,10820,0
|
|
20231010,162400,451753610,10820,10820,10820,10820,0
|
|
20231010,162300,451753610,10820,10820,10820,10820,0
|
|
20231010,162200,451753610,10820,10820,10820,10820,0
|
|
20231010,162100,451753610,10820,10820,10820,10820,0
|
|
20231010,162000,451753610,10820,10820,10820,10820,0
|
|
20231010,161900,451753610,10820,10820,10820,10820,0
|
|
20231010,161800,451753610,10820,10820,10820,10820,0
|
|
20231010,161700,451753610,10820,10820,10820,10820,0
|
|
20231010,161600,451753610,10820,10820,10820,10820,0
|
|
20231010,161500,451753610,10820,10820,10820,10820,0
|
|
20231010,161400,451753610,10820,10820,10820,10820,0
|
|
20231010,161300,451753610,10820,10820,10820,10820,0
|
|
20231010,161200,451753610,10820,10820,10820,10820,0
|
|
20231010,161100,451753610,10820,10820,10820,10820,0
|
|
20231010,161000,451753610,10820,10820,10820,10820,0
|
|
20231010,160900,451753610,10820,10820,10820,10820,0
|
|
20231010,160800,451753610,10820,10820,10820,10820,0
|
|
20231010,160700,451753610,10820,10820,10820,10820,0
|
|
20231010,160600,451753610,10820,10820,10820,10820,0
|
|
20231010,160500,451753610,10820,10820,10820,10820,0
|
|
20231010,160400,451753610,10820,10820,10820,10820,0
|
|
20231010,160300,451753610,10820,10820,10820,10820,0
|
|
20231010,160200,451753610,10820,10820,10820,10820,0
|
|
20231010,160100,451753610,10820,10820,10820,10820,0
|
|
20231010,160000,451753610,10820,10820,10820,10820,0
|
|
20231010,155900,451753610,10820,10820,10820,10820,0
|
|
20231010,155800,451753610,10820,10820,10820,10820,0
|
|
20231010,155700,451753610,10820,10820,10820,10820,1432
|
|
20231010,155600,451753610,10820,10820,10820,10820,0
|
|
20231010,155500,451753610,10820,10820,10820,10820,0
|
|
20231010,155400,451753610,10820,10820,10820,10820,0
|
|
20231010,155300,451753610,10820,10820,10820,10820,0
|
|
20231010,155200,451753610,10820,10820,10820,10820,0
|
|
20231010,155100,451753610,10820,10820,10820,10820,0
|
|
20231010,155000,451753610,10820,10820,10820,10820,0
|
|
20231010,154900,451753610,10820,10820,10820,10820,0
|
|
20231010,154800,451753610,10820,10820,10820,10820,0
|
|
20231010,154700,451753610,10820,10820,10820,10820,0
|
|
20231010,154600,451753610,10820,10820,10820,10820,0
|
|
20231010,154500,451753610,10820,10820,10820,10820,0
|
|
20231010,154400,451753610,10820,10820,10820,10820,0
|
|
20231010,154300,451753610,10820,10820,10820,10820,0
|
|
20231010,154200,451753610,10820,10820,10820,10820,0
|
|
20231010,154100,451753610,10820,10820,10820,10820,0
|
|
20231010,154000,451753610,10820,10820,10820,10820,0
|
|
20231010,153900,451753610,10820,10820,10820,10820,0
|
|
20231010,153800,451753610,10820,10820,10820,10820,0
|
|
20231010,153700,451753610,10820,10820,10820,10820,0
|
|
20231010,153600,451753610,10820,10820,10820,10820,0
|
|
20231010,153500,451753610,10820,10820,10820,10820,0
|
|
20231010,153400,451753610,10820,10820,10820,10820,0
|
|
20231010,153300,451753610,10820,10820,10820,10820,0
|
|
20231010,153200,451753610,10820,10820,10820,10820,0
|
|
20231010,153100,451753610,10820,10820,10820,10820,0
|
|
20231010,153000,451753610,10820,10820,10820,10820,1432
|
|
20231010,152900,436259370,10860,10860,10860,10860,0
|
|
20231010,152800,436259370,10860,10860,10860,10860,0
|
|
20231010,152700,436259370,10860,10860,10860,10860,0
|
|
20231010,152600,436259370,10860,10860,10860,10860,0
|
|
20231010,152500,436259370,10860,10860,10860,10860,0
|
|
20231010,152400,436259370,10860,10860,10860,10860,0
|
|
20231010,152300,436259370,10860,10860,10860,10860,0
|
|
20231010,152200,436259370,10860,10860,10860,10860,0
|
|
20231010,152100,436259370,10860,10860,10860,10860,0
|
|
20231010,152000,436259370,10860,10860,10860,10860,0
|
|
20231010,151900,436259370,10860,10860,10860,10860,1
|
|
20231010,151800,436248510,10860,10860,10860,10860,1
|
|
20231010,151700,436237650,10860,10860,10860,10860,3
|
|
20231010,151600,436205070,10830,10830,10830,10830,0
|
|
20231010,151500,436205070,10830,10830,10830,10830,35
|
|
20231010,151400,435826020,10830,10840,10860,10830,221
|
|
20231010,151300,433432530,10830,10830,10830,10830,0
|
|
20231010,151200,433432530,10830,10830,10830,10830,0
|
|
20231010,151100,433432530,10830,10840,10840,10830,24
|
|
20231010,151000,433172390,10820,10850,10850,10820,610
|
|
20231010,150900,426559760,10850,10850,10850,10850,0
|
|
20231010,150800,426559760,10850,10850,10880,10850,239
|
|
20231010,150700,423966580,10850,10860,10860,10850,300
|
|
20231010,150600,420711420,10870,10870,10870,10870,20
|
|
20231010,150500,420494020,10880,10880,10880,10880,0
|
|
20231010,150400,420494020,10880,10880,10880,10880,0
|
|
20231010,150300,420494020,10880,10880,10880,10880,0
|
|
20231010,150200,420494020,10880,10880,10880,10880,1
|
|
20231010,150100,420483140,10850,10850,10850,10850,0
|
|
20231010,150000,420483140,10850,10840,10850,10840,120
|
|
20231010,145900,419181160,10840,10900,10900,10820,1266
|
|
20231010,145800,405469770,10900,10900,10900,10900,6
|
|
20231010,145700,405404370,10900,10910,10910,10900,7
|
|
20231010,145600,405328020,10850,10910,10920,10850,367
|
|
20231010,145500,401345150,10910,10910,10910,10910,2
|
|
20231010,145400,401323330,10920,10930,10930,10860,207
|
|
20231010,145300,399073530,10930,10930,10930,10930,7
|
|
20231010,145200,398997020,10950,10950,10950,10950,6
|
|
20231010,145100,398931320,10950,10950,10950,10950,7
|
|
20231010,145000,398854670,10950,10940,10950,10900,36
|
|
20231010,144900,398462020,10940,10940,10940,10940,1
|
|
20231010,144800,398451080,10950,10940,10950,10940,8
|
|
20231010,144700,398363500,10900,10950,10950,10900,56
|
|
20231010,144600,397752800,10950,10950,10950,10950,7
|
|
20231010,144500,397676150,10950,10950,10950,10950,7
|
|
20231010,144400,397599500,10950,10950,10950,10950,2
|
|
20231010,144300,397577600,10950,10950,10950,10950,6
|
|
20231010,144200,397511900,10960,10950,10960,10950,8
|
|
20231010,144100,397424290,10950,10960,10960,10950,6
|
|
20231010,144000,397358580,10960,10920,10960,10860,180
|
|
20231010,143900,395395440,10950,10950,10950,10950,8
|
|
20231010,143800,395307840,10950,10950,10950,10950,1
|
|
20231010,143700,395296890,10950,10870,10950,10870,924
|
|
20231010,143600,385251090,10870,10870,10870,10870,6
|
|
20231010,143500,385185870,10870,10870,10870,10870,7
|
|
20231010,143400,385109780,10880,10880,10880,10880,7
|
|
20231010,143300,385033620,10880,10880,10880,10880,1
|
|
20231010,143200,385022740,10880,10880,10880,10880,5
|
|
20231010,143100,384968340,10880,10880,10880,10880,15
|
|
20231010,143000,384805140,10880,10880,10880,10880,6
|
|
20231010,142900,384739860,10880,10850,10880,10840,126
|
|
20231010,142800,383373430,10880,10880,10880,10880,0
|
|
20231010,142700,383373430,10880,10880,10880,10880,0
|
|
20231010,142600,383373430,10880,10880,10880,10880,0
|
|
20231010,142500,383373430,10880,10880,10880,10880,5
|
|
20231010,142400,383319030,10880,10880,10880,10880,0
|
|
20231010,142300,383319030,10880,10880,10880,10880,0
|
|
20231010,142200,383319030,10880,10880,10880,10880,0
|
|
20231010,142100,383319030,10880,10880,10880,10880,152
|
|
20231010,142000,381665270,10880,10880,10880,10880,0
|
|
20231010,141900,381665270,10880,10880,10880,10880,0
|
|
20231010,141800,381665270,10880,10840,10880,10830,56
|
|
20231010,141700,381058680,10870,10870,10870,10870,0
|
|
20231010,141600,381058680,10870,10870,10870,10870,0
|
|
20231010,141500,381058680,10870,10870,10870,10870,0
|
|
20231010,141400,381058680,10870,10870,10870,10870,0
|
|
20231010,141300,381058680,10870,10870,10870,10870,0
|
|
20231010,141200,381058680,10870,10870,10870,10870,0
|
|
20231010,141100,381058680,10870,10870,10870,10870,0
|
|
20231010,141000,381058680,10870,10870,10870,10870,0
|
|
20231010,140900,381058680,10870,10830,10870,10830,104
|
|
20231010,140800,379931960,10830,10860,10860,10830,2650
|
|
20231010,140700,351216160,10880,10880,10880,10880,0
|
|
20231010,140600,351216160,10880,10880,10880,10880,0
|
|
20231010,140500,351216160,10880,10880,10880,10880,0
|
|
20231010,140400,351216160,10880,10880,10880,10880,13
|
|
20231010,140300,351074720,10880,10880,10880,10880,0
|
|
20231010,140200,351074720,10880,10880,10880,10880,0
|
|
20231010,140100,351074720,10880,10840,10880,10840,80
|
|
20231010,140000,350207430,10880,10840,10880,10840,30
|
|
20231010,135900,349882190,10880,10880,10880,10880,0
|
|
20231010,135800,349882190,10880,10880,10880,10880,1
|
|
20231010,135700,349871310,10860,10860,10860,10860,99
|
|
20231010,135600,348796170,10860,10840,10860,10840,157
|
|
20231010,135500,347092290,10840,10840,10840,10840,0
|
|
20231010,135400,347092290,10840,10910,10910,10840,1597
|
|
20231010,135300,329740170,10910,10910,10910,10910,27
|
|
20231010,135200,329445600,10950,10950,10950,10950,0
|
|
20231010,135100,329445600,10950,10950,10950,10950,0
|
|
20231010,135000,329445600,10950,10950,10950,10950,0
|
|
20231010,134900,329445600,10950,10950,10950,10950,0
|
|
20231010,134800,329445600,10950,10950,10950,10950,17
|
|
20231010,134700,329259450,10950,10950,10950,10950,0
|
|
20231010,134600,329259450,10950,10950,10950,10950,0
|
|
20231010,134500,329259450,10950,10950,10950,10950,1
|
|
20231010,134400,329248500,10930,10930,10930,10930,0
|
|
20231010,134300,329248500,10930,10930,10930,10930,0
|
|
20231010,134200,329248500,10930,10940,10960,10930,423
|
|
20231010,134100,324613420,10940,10940,10940,10940,1
|
|
20231010,134000,324602480,10940,10940,10940,10940,0
|
|
20231010,133900,324602480,10940,10940,10940,10940,0
|
|
20231010,133800,324602480,10940,10940,10940,10940,0
|
|
20231010,133700,324602480,10940,10940,10940,10940,0
|
|
20231010,133600,324602480,10940,10940,10940,10940,0
|
|
20231010,133500,324602480,10940,10940,10940,10940,10
|
|
20231010,133400,324493080,10940,10940,10940,10940,4
|
|
20231010,133300,324449320,10920,10920,10920,10920,0
|
|
20231010,133200,324449320,10920,10960,10960,10920,2
|
|
20231010,133100,324427440,10960,10960,10960,10960,4
|
|
20231010,133000,324383600,10920,10920,10920,10920,7
|
|
20231010,132900,324307160,10840,10840,10840,10840,0
|
|
20231010,132800,324307160,10840,10890,10890,10840,90
|
|
20231010,132700,323330110,10890,10850,10890,10840,66
|
|
20231010,132600,322612610,10880,10880,10880,10880,68
|
|
20231010,132500,321872770,10830,10840,10880,10830,905
|
|
20231010,132400,312052010,10850,10910,10910,10850,853
|
|
20231010,132300,302780220,10910,10930,10930,10910,269
|
|
20231010,132200,299843750,10920,10930,10930,10920,836
|
|
20231010,132100,290713960,10930,10930,10930,10930,112
|
|
20231010,132000,289489800,10930,10950,10950,10930,506
|
|
20231010,131900,283954080,10950,10950,10950,10950,10
|
|
20231010,131800,283844580,10950,11010,11010,10950,1567
|
|
20231010,131700,266654960,11020,11030,11030,11020,20
|
|
20231010,131600,266434460,11040,11040,11040,11040,5
|
|
20231010,131500,266379260,11050,11050,11050,11050,49
|
|
20231010,131400,265837810,11030,11050,11050,11030,82
|
|
20231010,131300,264931910,11070,11070,11070,11070,3
|
|
20231010,131200,264898700,11070,11070,11070,11070,10
|
|
20231010,131100,264788000,11090,11090,11090,11090,51
|
|
20231010,131000,264222410,11060,11060,11060,11060,0
|
|
20231010,130900,264222410,11060,11060,11060,11060,0
|
|
20231010,130800,264222410,11060,11060,11060,11060,1
|
|
20231010,130700,264211350,11050,11040,11050,11040,54
|
|
20231010,130600,263614730,11040,11040,11040,11040,8
|
|
20231010,130500,263526410,11050,11040,11050,11040,55
|
|
20231010,130400,262918810,11040,11040,11040,11040,9
|
|
20231010,130300,262819450,11050,11000,11050,11000,58
|
|
20231010,130200,262179660,11010,11000,11010,11000,16
|
|
20231010,130100,262003590,11000,11010,11010,11000,248
|
|
20231010,130000,259274770,11020,11030,11030,11020,308
|
|
20231010,125900,255879140,11030,11050,11050,11030,84
|
|
20231010,125800,254951290,11040,11040,11040,11040,0
|
|
20231010,125700,254951290,11040,11050,11050,11040,43
|
|
20231010,125600,254476310,11050,11050,11050,11050,0
|
|
20231010,125500,254476310,11050,11050,11050,11050,0
|
|
20231010,125400,254476310,11050,11050,11050,11050,0
|
|
20231010,125300,254476310,11050,11060,11060,11050,397
|
|
20231010,125200,250088640,11050,11110,11110,11050,319
|
|
20231010,125100,246551670,11130,11160,11160,11130,92
|
|
20231010,125000,245526580,11160,11220,11220,11160,49
|
|
20231010,124900,244977590,11250,11250,11250,11250,161
|
|
20231010,124800,243166340,11210,11210,11210,11210,105
|
|
20231010,124700,241989290,11220,11220,11220,11220,28
|
|
20231010,124600,241675130,11250,11240,11250,11220,26
|
|
20231010,124500,241383010,11250,11260,11260,11240,1718
|
|
20231010,124400,222056160,11270,11320,11320,11270,102
|
|
20231010,124300,220906520,11330,11310,11330,11310,439
|
|
20231010,124200,215934310,11330,11290,11330,11290,440
|
|
20231010,124100,210953730,11290,11250,11290,11250,532
|
|
20231010,124000,204950570,11250,11240,11260,11230,259
|
|
20231010,123900,202036370,11240,11230,11250,11230,190
|
|
20231010,123800,199900520,11240,11220,11240,11220,351
|
|
20231010,123700,195960030,11220,11110,11230,11110,1810
|
|
20231010,123600,175717020,11110,11100,11110,11100,37
|
|
20231010,123500,175306220,11110,11110,11110,11100,23
|
|
20231010,123400,175050790,11110,11100,11110,11100,158
|
|
20231010,123300,173296980,11100,11110,11110,11100,118
|
|
20231010,123200,171986360,11110,11080,11120,11080,98
|
|
20231010,123100,170898210,11090,11090,11090,11090,35
|
|
20231010,123000,170510060,11080,11010,11100,11010,1251
|
|
20231010,122900,156681660,11000,11000,11000,11000,2
|
|
20231010,122800,156659660,11000,11000,11000,11000,0
|
|
20231010,122700,156659660,11000,11000,11000,11000,3
|
|
20231010,122600,156626660,10990,11010,11010,10990,432
|
|
20231010,122500,151874320,11020,11020,11020,11020,0
|
|
20231010,122400,151874320,11020,11020,11020,11020,25
|
|
20231010,122300,151598820,11020,11030,11030,11020,203
|
|
20231010,122200,149361340,11030,11030,11030,11030,2
|
|
20231010,122100,149339280,11020,11020,11020,11020,0
|
|
20231010,122000,149339280,11020,11020,11020,11010,40
|
|
20231010,121900,148898580,11020,11020,11020,11020,5
|
|
20231010,121800,148843480,11020,11020,11020,11020,0
|
|
20231010,121700,148843480,11020,11020,11020,11020,60
|
|
20231010,121600,148182280,11030,11040,11040,11030,24
|
|
20231010,121500,147917370,11040,11050,11050,11040,20
|
|
20231010,121400,147696410,11050,11050,11050,11050,5
|
|
20231010,121300,147641160,11050,11050,11050,11050,0
|
|
20231010,121200,147641160,11050,11050,11050,11050,2
|
|
20231010,121100,147619060,11050,11050,11050,11050,0
|
|
20231010,121000,147619060,11050,11050,11050,11050,5
|
|
20231010,120900,147563810,11050,11050,11050,11050,3
|
|
20231010,120800,147530660,11050,11050,11050,11050,0
|
|
20231010,120700,147530660,11050,11050,11050,11050,0
|
|
20231010,120600,147530660,11050,11050,11050,11050,0
|
|
20231010,120500,147530660,11050,11050,11050,11050,0
|
|
20231010,120400,147530660,11050,11040,11050,11040,10
|
|
20231010,120300,147420220,11020,11020,11020,11020,0
|
|
20231010,120200,147420220,11020,11020,11020,11020,19
|
|
20231010,120100,147210840,11020,11040,11040,11020,22
|
|
20231010,120000,146968020,11040,11040,11040,11040,0
|
|
20231010,115900,146968020,11040,11040,11040,11040,87
|
|
20231010,115800,146007540,11030,11030,11030,11030,24
|
|
20231010,115700,145742820,11030,11030,11030,11030,1
|
|
20231010,115600,145731790,11020,11020,11020,11020,0
|
|
20231010,115500,145731790,11020,11020,11020,11020,1
|
|
20231010,115400,145720770,11030,11030,11030,11030,0
|
|
20231010,115300,145720770,11030,11030,11030,11030,0
|
|
20231010,115200,145720770,11030,11030,11030,11030,0
|
|
20231010,115100,145720770,11030,11030,11030,11030,0
|
|
20231010,115000,145720770,11030,11030,11030,11030,20
|
|
20231010,114900,145500170,11020,11020,11020,11020,0
|
|
20231010,114800,145500170,11020,11020,11020,11020,0
|
|
20231010,114700,145500170,11020,11020,11020,11020,0
|
|
20231010,114600,145500170,11020,11020,11020,11020,0
|
|
20231010,114500,145500170,11020,11020,11020,11020,0
|
|
20231010,114400,145500170,11020,11020,11020,11020,0
|
|
20231010,114300,145500170,11020,11020,11020,11020,0
|
|
20231010,114200,145500170,11020,11020,11020,11020,3
|
|
20231010,114100,145467110,11020,11020,11020,11020,0
|
|
20231010,114000,145467110,11020,11020,11020,11020,0
|
|
20231010,113900,145467110,11020,11020,11020,11020,193
|
|
20231010,113800,143340250,11000,11000,11000,11000,0
|
|
20231010,113700,143340250,11000,11000,11000,11000,0
|
|
20231010,113600,143340250,11000,11000,11000,11000,0
|
|
20231010,113500,143340250,11000,11000,11000,11000,0
|
|
20231010,113400,143340250,11000,11000,11000,11000,550
|
|
20231010,113300,137290250,11000,11000,11000,11000,0
|
|
20231010,113200,137290250,11000,11000,11000,11000,9
|
|
20231010,113100,137191250,11000,11000,11000,11000,4
|
|
20231010,113000,137147250,11010,11010,11010,11010,0
|
|
20231010,112900,137147250,11010,11010,11010,11010,0
|
|
20231010,112800,137147250,11010,11010,11010,11010,427
|
|
20231010,112700,132445980,11010,11010,11010,11010,0
|
|
20231010,112600,132445980,11010,11010,11010,11010,0
|
|
20231010,112500,132445980,11010,11010,11010,11010,70
|
|
20231010,112400,131675280,11010,11010,11010,11010,0
|
|
20231010,112300,131675280,11010,11010,11010,11010,0
|
|
20231010,112200,131675280,11010,11010,11010,11010,0
|
|
20231010,112100,131675280,11010,11010,11010,11010,0
|
|
20231010,112000,131675280,11010,11010,11010,11010,407
|
|
20231010,111900,127194210,11040,11040,11040,11040,0
|
|
20231010,111800,127194210,11040,11040,11040,11040,0
|
|
20231010,111700,127194210,11040,11040,11040,11040,0
|
|
20231010,111600,127194210,11040,11040,11040,11040,0
|
|
20231010,111500,127194210,11040,11040,11040,11040,0
|
|
20231010,111400,127194210,11040,11040,11040,11040,0
|
|
20231010,111300,127194210,11040,11040,11040,11040,110
|
|
20231010,111200,125979810,11020,11020,11020,11020,0
|
|
20231010,111100,125979810,11020,11020,11020,11020,0
|
|
20231010,111000,125979810,11020,11020,11020,11020,0
|
|
20231010,110900,125979810,11020,11020,11020,11020,45
|
|
20231010,110800,125483910,11030,11030,11030,11030,0
|
|
20231010,110700,125483910,11030,11030,11030,11030,0
|
|
20231010,110600,125483910,11030,11030,11030,11030,30
|
|
20231010,110500,125153010,11030,11030,11030,11030,20
|
|
20231010,110400,124932410,11030,11030,11030,11030,1
|
|
20231010,110300,124921380,11030,11030,11030,11030,97
|
|
20231010,110200,123851470,11030,11030,11030,11030,0
|
|
20231010,110100,123851470,11030,11030,11030,11030,3
|
|
20231010,110000,123818380,11030,11030,11030,11030,0
|
|
20231010,105900,123818380,11030,11030,11030,11030,0
|
|
20231010,105800,123818380,11030,11030,11030,11030,0
|
|
20231010,105700,123818380,11030,11050,11050,11030,2
|
|
20231010,105600,123796300,11050,11050,11050,11050,12
|
|
20231010,105500,123663700,11050,11050,11050,11050,0
|
|
20231010,105400,123663700,11050,11050,11050,11050,9
|
|
20231010,105300,123564250,11050,11050,11050,11050,0
|
|
20231010,105200,123564250,11050,11050,11050,11050,1
|
|
20231010,105100,123553200,11000,11030,11030,11000,250
|
|
20231010,105000,120798070,11050,11050,11050,11050,17
|
|
20231010,104900,120610220,11050,11050,11050,11050,10
|
|
20231010,104800,120499720,11050,11050,11050,11050,0
|
|
20231010,104700,120499720,11050,11050,11050,11050,0
|
|
20231010,104600,120499720,11050,11050,11050,11050,0
|
|
20231010,104500,120499720,11050,11050,11050,11050,0
|
|
20231010,104400,120499720,11050,11050,11050,11050,1
|
|
20231010,104300,120488670,11020,11020,11020,11020,2
|
|
20231010,104200,120466630,11020,11020,11020,11020,0
|
|
20231010,104100,120466630,11020,11020,11020,11020,0
|
|
20231010,104000,120466630,11020,11020,11020,11020,1
|
|
20231010,103900,120455610,11000,11030,11030,11000,185
|
|
20231010,103800,118415290,11020,11020,11020,11020,18
|
|
20231010,103700,118216930,11030,11030,11030,11030,0
|
|
20231010,103600,118216930,11030,11030,11030,11030,0
|
|
20231010,103500,118216930,11030,11030,11030,11030,0
|
|
20231010,103400,118216930,11030,11030,11030,11030,0
|
|
20231010,103300,118216930,11030,11030,11030,11030,0
|
|
20231010,103200,118216930,11030,11030,11030,11030,0
|
|
20231010,103100,118216930,11030,11030,11030,11030,0
|
|
20231010,103000,118216930,11030,11030,11030,11030,1
|
|
20231010,102900,118205900,10970,10970,10970,10970,0
|
|
20231010,102800,118205900,10970,10980,10980,10970,300
|
|
20231010,102700,114912900,11030,11030,11030,11030,0
|
|
20231010,102600,114912900,11030,11030,11030,11030,0
|
|
20231010,102500,114912900,11030,11030,11030,11030,0
|
|
20231010,102400,114912900,11030,11030,11030,11030,15
|
|
20231010,102300,114747450,10970,10970,10970,10970,0
|
|
20231010,102200,114747450,10970,10970,10970,10970,0
|
|
20231010,102100,114747450,10970,10970,10970,10970,0
|
|
20231010,102000,114747450,10970,10970,10970,10970,0
|
|
20231010,101900,114747450,10970,10970,10970,10970,0
|
|
20231010,101800,114747450,10970,10970,10970,10970,109
|
|
20231010,101700,113551720,10960,10960,10960,10960,56
|
|
20231010,101600,112937960,10950,10950,10950,10950,0
|
|
20231010,101500,112937960,10950,10970,10970,10950,37
|
|
20231010,101400,112532650,10950,10950,10950,10950,0
|
|
20231010,101300,112532650,10950,10950,10950,10950,190
|
|
20231010,101200,110452150,10950,10970,10970,10950,758
|
|
20231010,101100,102139870,10980,11000,11000,10980,1856
|
|
20231010,101000,81735690,11000,11000,11000,11000,0
|
|
20231010,100900,81735690,11000,11010,11010,11000,39
|
|
20231010,100800,81306390,11030,11030,11030,11030,0
|
|
20231010,100700,81306390,11030,11000,11030,11000,11
|
|
20231010,100600,81185120,11000,11000,11000,11000,0
|
|
20231010,100500,81185120,11000,11000,11000,11000,0
|
|
20231010,100400,81185120,11000,11000,11000,11000,0
|
|
20231010,100300,81185120,11000,11030,11040,11000,83
|
|
20231010,100200,80271360,11030,11030,11030,11030,3
|
|
20231010,100100,80238270,11030,11010,11030,11010,44
|
|
20231010,100000,79753790,11010,11020,11020,11010,787
|
|
20231010,095900,71083590,11070,11070,11070,11070,2
|
|
20231010,095800,71061450,11070,11070,11070,11070,2
|
|
20231010,095700,71039310,11020,11020,11020,11020,0
|
|
20231010,095600,71039310,11020,11030,11030,11020,20
|
|
20231010,095500,70818720,11030,11030,11030,11030,0
|
|
20231010,095400,70818720,11030,11030,11030,11030,0
|
|
20231010,095300,70818720,11030,11030,11030,11030,662
|
|
20231010,095200,63516860,11020,11020,11020,11020,11
|
|
20231010,095100,63395640,11020,11030,11030,11020,398
|
|
20231010,095000,59005730,11030,11030,11030,11030,0
|
|
20231010,094900,59005730,11030,11030,11030,11030,50
|
|
20231010,094800,58454230,11030,11030,11030,11030,0
|
|
20231010,094700,58454230,11030,11030,11030,11030,0
|
|
20231010,094600,58454230,11030,11030,11030,11030,0
|
|
20231010,094500,58454230,11030,11030,11030,11030,0
|
|
20231010,094400,58454230,11030,11030,11030,11030,0
|
|
20231010,094300,58454230,11030,11030,11030,11030,100
|
|
20231010,094200,57351230,11100,11080,11100,11080,10
|
|
20231010,094100,57240350,11080,11080,11080,11080,0
|
|
20231010,094000,57240350,11080,11080,11080,11080,0
|
|
20231010,093900,57240350,11080,11070,11080,11070,100
|
|
20231010,093800,56132450,11080,11080,11080,11080,0
|
|
20231010,093700,56132450,11080,11080,11080,11080,0
|
|
20231010,093600,56132450,11080,11080,11080,11080,6
|
|
20231010,093500,56065970,11030,11030,11030,11030,5
|
|
20231010,093400,56010820,11090,11090,11090,11090,324
|
|
20231010,093300,52417660,11010,11100,11100,11010,122
|
|
20231010,093200,51071290,11100,11100,11100,11100,100
|
|
20231010,093100,49961290,11080,11070,11110,11070,725
|
|
20231010,093000,41926820,11070,11070,11070,11070,13
|
|
20231010,092900,41782910,11070,11070,11070,11070,12
|
|
20231010,092800,41650070,11040,11040,11040,11040,0
|
|
20231010,092700,41650070,11040,11040,11040,11040,10
|
|
20231010,092600,41539670,11020,11020,11020,11020,50
|
|
20231010,092500,40988670,11020,11010,11020,11010,13
|
|
20231010,092400,40845530,10980,10980,10980,10980,0
|
|
20231010,092300,40845530,10980,11050,11050,10980,190
|
|
20231010,092200,38754230,11050,11040,11050,11040,20
|
|
20231010,092100,38533330,11030,11030,11030,11030,0
|
|
20231010,092000,38533330,11030,11030,11030,11030,231
|
|
20231010,091900,35985400,11020,11020,11020,11020,0
|
|
20231010,091800,35985400,11020,11010,11020,11010,234
|
|
20231010,091700,33407430,11000,11000,11000,11000,106
|
|
20231010,091600,32241430,11000,11000,11000,11000,200
|
|
20231010,091500,30041430,11010,11010,11010,11010,0
|
|
20231010,091400,30041430,11010,11010,11010,11010,0
|
|
20231010,091300,30041430,11010,11010,11010,11010,11
|
|
20231010,091200,29920320,10950,11010,11010,10950,11
|
|
20231010,091100,29799810,11010,10940,11010,10940,48
|
|
20231010,091000,29274130,10940,11010,11010,10940,134
|
|
20231010,090900,27807310,11020,11020,11020,11020,0
|
|
20231010,090800,27807310,11020,11020,11020,11020,137
|
|
20231010,090700,26297570,11030,11020,11030,11020,157
|
|
20231010,090600,24566370,11020,11020,11020,11020,1
|
|
20231010,090500,24555350,10920,11030,11030,10920,709
|
|
20231010,090400,16751160,11040,11060,11060,11040,462
|
|
20231010,090300,11648290,11060,11090,11090,11060,273
|
|
20231010,090200,8624020,11150,11150,11150,11150,3
|
|
20231010,090100,8590570,11150,11130,11150,11090,144
|
|
20231010,090000,6989330,11130,11090,11130,11090,630
|