659 lines
34 KiB
CSV
659 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,195600,249321890,11010,11010,11010,11010,50
|
|
20231012,195500,249321890,11010,11010,11010,11010,0
|
|
20231012,195400,249321890,11010,11010,11010,11010,0
|
|
20231012,195300,249321890,11010,11010,11010,11010,0
|
|
20231012,195200,249321890,11010,11010,11010,11010,0
|
|
20231012,195100,249321890,11010,11010,11010,11010,0
|
|
20231012,195000,249321890,11010,11010,11010,11010,0
|
|
20231012,194900,249321890,11010,11010,11010,11010,0
|
|
20231012,194800,249321890,11010,11010,11010,11010,0
|
|
20231012,194700,249321890,11010,11010,11010,11010,0
|
|
20231012,194600,249321890,11010,11010,11010,11010,0
|
|
20231012,194500,249321890,11010,11010,11010,11010,0
|
|
20231012,194400,249321890,11010,11010,11010,11010,0
|
|
20231012,194300,249321890,11010,11010,11010,11010,0
|
|
20231012,194200,249321890,11010,11010,11010,11010,0
|
|
20231012,194100,249321890,11010,11010,11010,11010,0
|
|
20231012,194000,249321890,11010,11010,11010,11010,0
|
|
20231012,193900,249321890,11010,11010,11010,11010,0
|
|
20231012,193800,249321890,11010,11010,11010,11010,0
|
|
20231012,193700,249321890,11010,11010,11010,11010,0
|
|
20231012,193600,249321890,11010,11010,11010,11010,0
|
|
20231012,193500,249321890,11010,11010,11010,11010,0
|
|
20231012,193400,249321890,11010,11010,11010,11010,0
|
|
20231012,193300,249321890,11010,11010,11010,11010,0
|
|
20231012,193200,249321890,11010,11010,11010,11010,0
|
|
20231012,193100,249321890,11010,11010,11010,11010,0
|
|
20231012,193000,249321890,11010,11010,11010,11010,0
|
|
20231012,192900,249321890,11010,11010,11010,11010,0
|
|
20231012,192800,249321890,11010,11010,11010,11010,0
|
|
20231012,192700,249321890,11010,11010,11010,11010,0
|
|
20231012,192600,249321890,11010,11010,11010,11010,50
|
|
20231012,192500,249321890,11010,11010,11010,11010,0
|
|
20231012,192400,249321890,11010,11010,11010,11010,0
|
|
20231012,192300,249321890,11010,11010,11010,11010,0
|
|
20231012,192200,249321890,11010,11010,11010,11010,0
|
|
20231012,192100,249321890,11010,11010,11010,11010,0
|
|
20231012,192000,249321890,11010,11010,11010,11010,0
|
|
20231012,191900,249321890,11010,11010,11010,11010,0
|
|
20231012,191800,249321890,11010,11010,11010,11010,0
|
|
20231012,191700,249321890,11010,11010,11010,11010,0
|
|
20231012,191600,249321890,11010,11010,11010,11010,0
|
|
20231012,191500,249321890,11010,11010,11010,11010,0
|
|
20231012,191400,249321890,11010,11010,11010,11010,0
|
|
20231012,191300,249321890,11010,11010,11010,11010,0
|
|
20231012,191200,249321890,11010,11010,11010,11010,0
|
|
20231012,191100,249321890,11010,11010,11010,11010,0
|
|
20231012,191000,249321890,11010,11010,11010,11010,0
|
|
20231012,190900,249321890,11010,11010,11010,11010,0
|
|
20231012,190800,249321890,11010,11010,11010,11010,0
|
|
20231012,190700,249321890,11010,11010,11010,11010,0
|
|
20231012,190600,249321890,11010,11010,11010,11010,0
|
|
20231012,190500,249321890,11010,11010,11010,11010,0
|
|
20231012,190400,249321890,11010,11010,11010,11010,0
|
|
20231012,190300,249321890,11010,11010,11010,11010,0
|
|
20231012,190200,249321890,11010,11010,11010,11010,0
|
|
20231012,190100,249321890,11010,11010,11010,11010,0
|
|
20231012,190000,249321890,11010,11010,11010,11010,0
|
|
20231012,185900,249321890,11010,11010,11010,11010,0
|
|
20231012,185800,249321890,11010,11010,11010,11010,0
|
|
20231012,185700,249321890,11010,11010,11010,11010,0
|
|
20231012,185600,249321890,11010,11010,11010,11010,50
|
|
20231012,185500,249321890,11010,11010,11010,11010,0
|
|
20231012,185400,249321890,11010,11010,11010,11010,0
|
|
20231012,185300,249321890,11010,11010,11010,11010,0
|
|
20231012,185200,249321890,11010,11010,11010,11010,0
|
|
20231012,185100,249321890,11010,11010,11010,11010,0
|
|
20231012,185000,249321890,11010,11010,11010,11010,0
|
|
20231012,184900,249321890,11010,11010,11010,11010,0
|
|
20231012,184800,249321890,11010,11010,11010,11010,0
|
|
20231012,184700,249321890,11010,11010,11010,11010,0
|
|
20231012,184600,249321890,11010,11010,11010,11010,0
|
|
20231012,184500,249321890,11010,11010,11010,11010,0
|
|
20231012,184400,249321890,11010,11010,11010,11010,0
|
|
20231012,184300,249321890,11010,11010,11010,11010,0
|
|
20231012,184200,249321890,11010,11010,11010,11010,0
|
|
20231012,184100,249321890,11010,11010,11010,11010,0
|
|
20231012,184000,249321890,11010,11010,11010,11010,0
|
|
20231012,183900,249321890,11010,11010,11010,11010,0
|
|
20231012,183800,249321890,11010,11010,11010,11010,0
|
|
20231012,183700,249321890,11010,11010,11010,11010,0
|
|
20231012,183600,249321890,11010,11010,11010,11010,0
|
|
20231012,183500,249321890,11010,11010,11010,11010,0
|
|
20231012,183400,249321890,11010,11010,11010,11010,0
|
|
20231012,183300,249321890,11010,11010,11010,11010,0
|
|
20231012,183200,249321890,11010,11010,11010,11010,0
|
|
20231012,183100,249321890,11010,11010,11010,11010,0
|
|
20231012,183000,249321890,11010,11010,11010,11010,0
|
|
20231012,182900,249321890,11010,11010,11010,11010,0
|
|
20231012,182800,249321890,11010,11010,11010,11010,0
|
|
20231012,182700,249321890,11010,11010,11010,11010,0
|
|
20231012,182600,249321890,11010,11010,11010,11010,50
|
|
20231012,182500,249321890,11010,11010,11010,11010,0
|
|
20231012,182400,249321890,11010,11010,11010,11010,0
|
|
20231012,182300,249321890,11010,11010,11010,11010,0
|
|
20231012,182200,249321890,11010,11010,11010,11010,0
|
|
20231012,182100,249321890,11010,11010,11010,11010,0
|
|
20231012,182000,249321890,11010,11010,11010,11010,0
|
|
20231012,181900,249321890,11010,11010,11010,11010,0
|
|
20231012,181800,249321890,11010,11010,11010,11010,0
|
|
20231012,181700,249321890,11010,11010,11010,11010,0
|
|
20231012,181600,249321890,11010,11010,11010,11010,0
|
|
20231012,181500,249321890,11010,11010,11010,11010,0
|
|
20231012,181400,249321890,11010,11010,11010,11010,0
|
|
20231012,181300,249321890,11010,11010,11010,11010,0
|
|
20231012,181200,249321890,11010,11010,11010,11010,0
|
|
20231012,181100,249321890,11010,11010,11010,11010,0
|
|
20231012,181000,249321890,11010,11010,11010,11010,0
|
|
20231012,180900,249321890,11010,11010,11010,11010,0
|
|
20231012,180800,249321890,11010,11010,11010,11010,0
|
|
20231012,180700,249321890,11010,11010,11010,11010,0
|
|
20231012,180600,249321890,11010,11010,11010,11010,0
|
|
20231012,180500,249321890,11010,11010,11010,11010,0
|
|
20231012,180400,249321890,11010,11010,11010,11010,0
|
|
20231012,180300,249321890,11010,11010,11010,11010,0
|
|
20231012,180200,249321890,11010,11010,11010,11010,0
|
|
20231012,180100,249321890,11010,11010,11010,11010,0
|
|
20231012,180000,249321890,11010,11010,11010,11010,0
|
|
20231012,175900,249321890,11010,11010,11010,11010,0
|
|
20231012,175800,249321890,11010,11010,11010,11010,0
|
|
20231012,175700,249321890,11010,11010,11010,11010,0
|
|
20231012,175600,249321890,11010,11010,11010,11010,50
|
|
20231012,175500,249321890,11010,11010,11010,11010,0
|
|
20231012,175400,249321890,11010,11010,11010,11010,0
|
|
20231012,175300,249321890,11010,11010,11010,11010,0
|
|
20231012,175200,249321890,11010,11010,11010,11010,0
|
|
20231012,175100,249321890,11010,11010,11010,11010,0
|
|
20231012,175000,249321890,11010,11010,11010,11010,0
|
|
20231012,174900,249321890,11010,11010,11010,11010,0
|
|
20231012,174800,249321890,11010,11010,11010,11010,0
|
|
20231012,174700,249321890,11010,11010,11010,11010,0
|
|
20231012,174600,249321890,11010,11010,11010,11010,0
|
|
20231012,174500,249321890,11010,11010,11010,11010,0
|
|
20231012,174400,249321890,11010,11010,11010,11010,0
|
|
20231012,174300,249321890,11010,11010,11010,11010,0
|
|
20231012,174200,249321890,11010,11010,11010,11010,0
|
|
20231012,174100,249321890,11010,11010,11010,11010,0
|
|
20231012,174000,249321890,11010,11010,11010,11010,0
|
|
20231012,173900,249321890,11010,11010,11010,11010,0
|
|
20231012,173800,249321890,11010,11010,11010,11010,0
|
|
20231012,173700,249321890,11010,11010,11010,11010,0
|
|
20231012,173600,249321890,11010,11010,11010,11010,0
|
|
20231012,173500,249321890,11010,11010,11010,11010,0
|
|
20231012,173400,249321890,11010,11010,11010,11010,0
|
|
20231012,173300,249321890,11010,11010,11010,11010,0
|
|
20231012,173200,249321890,11010,11010,11010,11010,0
|
|
20231012,173100,249321890,11010,11010,11010,11010,0
|
|
20231012,173000,249321890,11010,11010,11010,11010,0
|
|
20231012,172900,249321890,11010,11010,11010,11010,0
|
|
20231012,172800,249321890,11010,11010,11010,11010,0
|
|
20231012,172700,249321890,11010,11010,11010,11010,0
|
|
20231012,172600,249321890,11010,11010,11010,11010,50
|
|
20231012,172500,249321890,11010,11010,11010,11010,0
|
|
20231012,172400,249321890,11010,11010,11010,11010,0
|
|
20231012,172300,249321890,11010,11010,11010,11010,0
|
|
20231012,172200,249321890,11010,11010,11010,11010,0
|
|
20231012,172100,249321890,11010,11010,11010,11010,0
|
|
20231012,172000,249321890,11010,11010,11010,11010,0
|
|
20231012,171900,249321890,11010,11010,11010,11010,0
|
|
20231012,171800,249321890,11010,11010,11010,11010,0
|
|
20231012,171700,249321890,11010,11010,11010,11010,0
|
|
20231012,171600,249321890,11010,11010,11010,11010,0
|
|
20231012,171500,249321890,11010,11010,11010,11010,0
|
|
20231012,171400,249321890,11010,11010,11010,11010,0
|
|
20231012,171300,249321890,11010,11010,11010,11010,0
|
|
20231012,171200,249321890,11010,11010,11010,11010,0
|
|
20231012,171100,249321890,11010,11010,11010,11010,0
|
|
20231012,171000,249321890,11010,11010,11010,11010,0
|
|
20231012,170900,249321890,11010,11010,11010,11010,0
|
|
20231012,170800,249321890,11010,11010,11010,11010,0
|
|
20231012,170700,249321890,11010,11010,11010,11010,0
|
|
20231012,170600,249321890,11010,11010,11010,11010,0
|
|
20231012,170500,249321890,11010,11010,11010,11010,0
|
|
20231012,170400,249321890,11010,11010,11010,11010,0
|
|
20231012,170300,249321890,11010,11010,11010,11010,0
|
|
20231012,170200,249321890,11010,11010,11010,11010,0
|
|
20231012,170100,249321890,11010,11010,11010,11010,0
|
|
20231012,170000,249321890,11010,11010,11010,11010,0
|
|
20231012,165900,249321890,11010,11010,11010,11010,0
|
|
20231012,165800,249321890,11010,11010,11010,11010,0
|
|
20231012,165700,249321890,11010,11010,11010,11010,0
|
|
20231012,165600,249321890,11010,11010,11010,11010,50
|
|
20231012,165500,249321890,11010,11010,11010,11010,0
|
|
20231012,165400,249321890,11010,11010,11010,11010,0
|
|
20231012,165300,249321890,11010,11010,11010,11010,0
|
|
20231012,165200,249321890,11010,11010,11010,11010,0
|
|
20231012,165100,249321890,11010,11010,11010,11010,0
|
|
20231012,165000,249321890,11010,11010,11010,11010,0
|
|
20231012,164900,249321890,11010,11010,11010,11010,0
|
|
20231012,164800,249321890,11010,11010,11010,11010,0
|
|
20231012,164700,249321890,11010,11010,11010,11010,0
|
|
20231012,164600,249321890,11010,11010,11010,11010,0
|
|
20231012,164500,249321890,11010,11010,11010,11010,0
|
|
20231012,164400,249321890,11010,11010,11010,11010,0
|
|
20231012,164300,249321890,11010,11010,11010,11010,0
|
|
20231012,164200,249321890,11010,11010,11010,11010,0
|
|
20231012,164100,249321890,11010,11010,11010,11010,0
|
|
20231012,164000,249321890,11010,11010,11010,11010,0
|
|
20231012,163900,249321890,11010,11010,11010,11010,0
|
|
20231012,163800,249321890,11010,11010,11010,11010,0
|
|
20231012,163700,249321890,11010,11010,11010,11010,0
|
|
20231012,163600,249321890,11010,11010,11010,11010,0
|
|
20231012,163500,249321890,11010,11010,11010,11010,0
|
|
20231012,163400,249321890,11010,11010,11010,11010,0
|
|
20231012,163300,249321890,11010,11010,11010,11010,0
|
|
20231012,163200,249321890,11010,11010,11010,11010,0
|
|
20231012,163100,249321890,11010,11010,11010,11010,0
|
|
20231012,163000,249321890,11010,11010,11010,11010,0
|
|
20231012,162900,249321890,11010,11010,11010,11010,0
|
|
20231012,162800,249321890,11010,11010,11010,11010,0
|
|
20231012,162700,249321890,11010,11010,11010,11010,0
|
|
20231012,162600,249321890,11010,11010,11010,11010,50
|
|
20231012,162500,249321890,11010,11010,11010,11010,0
|
|
20231012,162400,249321890,11010,11010,11010,11010,0
|
|
20231012,162300,249321890,11010,11010,11010,11010,0
|
|
20231012,162200,249321890,11010,11010,11010,11010,0
|
|
20231012,162100,249321890,11010,11010,11010,11010,0
|
|
20231012,162000,249321890,11010,11010,11010,11010,0
|
|
20231012,161900,249321890,11010,11010,11010,11010,0
|
|
20231012,161800,249321890,11010,11010,11010,11010,0
|
|
20231012,161700,249321890,11010,11010,11010,11010,0
|
|
20231012,161600,249321890,11010,11010,11010,11010,0
|
|
20231012,161500,249321890,11010,11010,11010,11010,0
|
|
20231012,161400,249321890,11010,11010,11010,11010,0
|
|
20231012,161300,249321890,11010,11010,11010,11010,0
|
|
20231012,161200,249321890,11010,11010,11010,11010,0
|
|
20231012,161100,249321890,11010,11010,11010,11010,0
|
|
20231012,161000,249321890,11010,11010,11010,11010,0
|
|
20231012,160900,249321890,11010,11010,11010,11010,0
|
|
20231012,160800,249321890,11010,11010,11010,11010,0
|
|
20231012,160700,249321890,11010,11010,11010,11010,0
|
|
20231012,160600,249321890,11010,11010,11010,11010,0
|
|
20231012,160500,249321890,11010,11010,11010,11010,0
|
|
20231012,160400,249321890,11010,11010,11010,11010,0
|
|
20231012,160300,249321890,11010,11010,11010,11010,0
|
|
20231012,160200,249321890,11010,11010,11010,11010,0
|
|
20231012,160100,249321890,11010,11010,11010,11010,0
|
|
20231012,160000,249321890,11010,11010,11010,11010,0
|
|
20231012,155900,249321890,11010,11010,11010,11010,0
|
|
20231012,155800,249321890,11010,11010,11010,11010,0
|
|
20231012,155700,249321890,11010,11010,11010,11010,0
|
|
20231012,155600,249321890,11010,11010,11010,11010,50
|
|
20231012,155500,249321890,11010,11010,11010,11010,0
|
|
20231012,155400,249321890,11010,11010,11010,11010,0
|
|
20231012,155300,249321890,11010,11010,11010,11010,0
|
|
20231012,155200,249321890,11010,11010,11010,11010,0
|
|
20231012,155100,249321890,11010,11010,11010,11010,0
|
|
20231012,155000,249321890,11010,11010,11010,11010,0
|
|
20231012,154900,249321890,11010,11010,11010,11010,0
|
|
20231012,154800,249321890,11010,11010,11010,11010,0
|
|
20231012,154700,249321890,11010,11010,11010,11010,0
|
|
20231012,154600,249321890,11010,11010,11010,11010,0
|
|
20231012,154500,249321890,11010,11010,11010,11010,0
|
|
20231012,154400,249321890,11010,11010,11010,11010,0
|
|
20231012,154300,249321890,11010,11010,11010,11010,0
|
|
20231012,154200,249321890,11010,11010,11010,11010,0
|
|
20231012,154100,249321890,11010,11010,11010,11010,0
|
|
20231012,154000,249321890,11010,11010,11010,11010,0
|
|
20231012,153900,249321890,11010,11010,11010,11010,0
|
|
20231012,153800,249321890,11010,11010,11010,11010,0
|
|
20231012,153700,249321890,11010,11010,11010,11010,0
|
|
20231012,153600,249321890,11010,11010,11010,11010,0
|
|
20231012,153500,249321890,11010,11010,11010,11010,0
|
|
20231012,153400,249321890,11010,11010,11010,11010,0
|
|
20231012,153300,249321890,11010,11010,11010,11010,0
|
|
20231012,153200,249321890,11010,11010,11010,11010,0
|
|
20231012,153100,249321890,11010,11010,11010,11010,0
|
|
20231012,153000,249321890,11010,11010,11010,11010,50
|
|
20231012,152900,248771390,11070,11070,11070,11070,0
|
|
20231012,152800,248771390,11070,11070,11070,11070,0
|
|
20231012,152700,248771390,11070,11070,11070,11070,0
|
|
20231012,152600,248771390,11070,11070,11070,11070,0
|
|
20231012,152500,248771390,11070,11070,11070,11070,0
|
|
20231012,152400,248771390,11070,11070,11070,11070,0
|
|
20231012,152300,248771390,11070,11070,11070,11070,0
|
|
20231012,152200,248771390,11070,11070,11070,11070,0
|
|
20231012,152100,248771390,11070,11070,11070,11070,0
|
|
20231012,152000,248771390,11070,11070,11070,11070,0
|
|
20231012,151900,248771390,11070,11050,11070,11000,661
|
|
20231012,151800,241485430,11070,11060,11070,11050,435
|
|
20231012,151700,236677510,11050,11060,11060,11050,100
|
|
20231012,151600,235571550,11060,11060,11060,11060,104
|
|
20231012,151500,234421310,11060,11060,11060,11060,0
|
|
20231012,151400,234421310,11060,11060,11060,11060,201
|
|
20231012,151300,232198250,11060,11060,11060,11060,0
|
|
20231012,151200,232198250,11060,11060,11060,11060,0
|
|
20231012,151100,232198250,11060,11060,11060,11060,0
|
|
20231012,151000,232198250,11060,11060,11060,11060,0
|
|
20231012,150900,232198250,11060,11060,11060,11060,0
|
|
20231012,150800,232198250,11060,11060,11060,11060,0
|
|
20231012,150700,232198250,11060,11060,11060,11060,0
|
|
20231012,150600,232198250,11060,11060,11060,11060,0
|
|
20231012,150500,232198250,11060,11060,11060,11060,0
|
|
20231012,150400,232198250,11060,11060,11060,11060,1
|
|
20231012,150300,232187190,11010,11010,11010,11010,0
|
|
20231012,150200,232187190,11010,11010,11010,11010,0
|
|
20231012,150100,232187190,11010,11010,11010,11010,0
|
|
20231012,150000,232187190,11010,11010,11010,11010,0
|
|
20231012,145900,232187190,11010,11010,11010,11010,0
|
|
20231012,145800,232187190,11010,11070,11080,11010,747
|
|
20231012,145700,223911720,11040,11040,11040,11040,2
|
|
20231012,145600,223889640,11090,11050,11090,11050,410
|
|
20231012,145500,219343810,11090,11020,11090,11020,2000
|
|
20231012,145400,197234550,11030,11030,11030,11030,0
|
|
20231012,145300,197234550,11030,11030,11030,11030,1
|
|
20231012,145200,197223520,11000,11000,11000,11000,70
|
|
20231012,145100,196453520,10990,11000,11000,10990,55
|
|
20231012,145000,195848550,11000,11000,11000,11000,61
|
|
20231012,144900,195177550,11000,11000,11000,11000,0
|
|
20231012,144800,195177550,11000,11000,11000,11000,36
|
|
20231012,144700,194781550,11000,11000,11000,11000,0
|
|
20231012,144600,194781550,11000,11000,11000,11000,0
|
|
20231012,144500,194781550,11000,11000,11000,11000,0
|
|
20231012,144400,194781550,11000,11010,11010,11000,94
|
|
20231012,144300,193747540,11000,11000,11000,11000,0
|
|
20231012,144200,193747540,11000,11000,11000,11000,0
|
|
20231012,144100,193747540,11000,11000,11000,11000,0
|
|
20231012,144000,193747540,11000,11000,11000,11000,0
|
|
20231012,143900,193747540,11000,11040,11040,11000,25
|
|
20231012,143800,193472140,11050,11050,11050,11050,0
|
|
20231012,143700,193472140,11050,11050,11050,11050,0
|
|
20231012,143600,193472140,11050,11050,11050,11050,1
|
|
20231012,143500,193461090,11000,11000,11000,11000,0
|
|
20231012,143400,193461090,11000,11000,11000,11000,0
|
|
20231012,143300,193461090,11000,11000,11000,11000,0
|
|
20231012,143200,193461090,11000,11000,11000,11000,137
|
|
20231012,143100,191954090,10990,10990,10990,10990,0
|
|
20231012,143000,191954090,10990,10990,10990,10990,0
|
|
20231012,142900,191954090,10990,10990,11000,10990,200
|
|
20231012,142800,189754170,11000,11000,11000,11000,598
|
|
20231012,142700,183176170,11000,11030,11030,11000,1000
|
|
20231012,142600,172167510,11040,11040,11040,11040,0
|
|
20231012,142500,172167510,11040,11050,11050,11040,2
|
|
20231012,142400,172145420,11070,11070,11070,11070,82
|
|
20231012,142300,171237680,11070,11060,11070,11030,21
|
|
20231012,142200,171005950,11030,11030,11030,11030,0
|
|
20231012,142100,171005950,11030,11030,11030,11030,0
|
|
20231012,142000,171005950,11030,11030,11030,11030,0
|
|
20231012,141900,171005950,11030,11050,11050,11030,1020
|
|
20231012,141800,159745710,11060,11060,11060,11060,0
|
|
20231012,141700,159745710,11060,11070,11070,11060,30
|
|
20231012,141600,159413880,11060,11060,11060,11060,0
|
|
20231012,141500,159413880,11060,11060,11060,11060,0
|
|
20231012,141400,159413880,11060,11060,11060,11060,0
|
|
20231012,141300,159413880,11060,11060,11060,11060,0
|
|
20231012,141200,159413880,11060,11060,11060,11060,7
|
|
20231012,141100,159336460,11050,11050,11050,11050,0
|
|
20231012,141000,159336460,11050,11060,11060,11050,120
|
|
20231012,140900,158010420,11060,11060,11060,11060,0
|
|
20231012,140800,158010420,11060,11060,11060,11060,0
|
|
20231012,140700,158010420,11060,11060,11060,11060,0
|
|
20231012,140600,158010420,11060,11060,11060,11060,1
|
|
20231012,140500,157999360,11050,11050,11050,11050,0
|
|
20231012,140400,157999360,11050,11050,11050,11050,0
|
|
20231012,140300,157999360,11050,11060,11060,11050,180
|
|
20231012,140200,156010090,11070,11070,11070,11070,0
|
|
20231012,140100,156010090,11070,11070,11070,11070,1
|
|
20231012,140000,155999020,11090,11090,11090,11090,0
|
|
20231012,135900,155999020,11090,11090,11090,11090,0
|
|
20231012,135800,155999020,11090,11090,11090,11090,27
|
|
20231012,135700,155699590,11090,11090,11090,11090,0
|
|
20231012,135600,155699590,11090,11090,11090,11090,0
|
|
20231012,135500,155699590,11090,11090,11090,11090,0
|
|
20231012,135400,155699590,11090,11090,11090,11090,0
|
|
20231012,135300,155699590,11090,11090,11090,11090,0
|
|
20231012,135200,155699590,11090,11090,11090,11090,190
|
|
20231012,135100,153592490,11090,11090,11090,11090,0
|
|
20231012,135000,153592490,11090,11090,11090,11090,20
|
|
20231012,134900,153370690,11090,11090,11090,11090,0
|
|
20231012,134800,153370690,11090,11090,11090,11090,10
|
|
20231012,134700,153259790,11090,11090,11090,11090,0
|
|
20231012,134600,153259790,11090,11090,11090,11090,0
|
|
20231012,134500,153259790,11090,11090,11090,11090,0
|
|
20231012,134400,153259790,11090,11090,11090,11090,0
|
|
20231012,134300,153259790,11090,11090,11090,11090,0
|
|
20231012,134200,153259790,11090,11090,11090,11090,0
|
|
20231012,134100,153259790,11090,11090,11090,11090,0
|
|
20231012,134000,153259790,11090,11080,11090,11080,20
|
|
20231012,133900,153038090,11090,11090,11090,11090,0
|
|
20231012,133800,153038090,11090,11050,11090,11050,8
|
|
20231012,133700,152949650,11050,11080,11080,11050,401
|
|
20231012,133600,148516570,11080,11080,11080,11080,0
|
|
20231012,133500,148516570,11080,11080,11080,11080,0
|
|
20231012,133400,148516570,11080,11080,11080,11070,14
|
|
20231012,133300,148361530,11090,11090,11090,11090,0
|
|
20231012,133200,148361530,11090,11090,11090,11090,0
|
|
20231012,133100,148361530,11090,11090,11090,11090,0
|
|
20231012,133000,148361530,11090,11090,11090,11090,0
|
|
20231012,132900,148361530,11090,11090,11090,11090,0
|
|
20231012,132800,148361530,11090,11090,11090,11090,0
|
|
20231012,132700,148361530,11090,11090,11090,11090,0
|
|
20231012,132600,148361530,11090,11090,11090,11090,0
|
|
20231012,132500,148361530,11090,11090,11090,11090,0
|
|
20231012,132400,148361530,11090,11090,11090,11090,0
|
|
20231012,132300,148361530,11090,11090,11090,11090,0
|
|
20231012,132200,148361530,11090,11090,11090,11090,0
|
|
20231012,132100,148361530,11090,11090,11090,11090,1
|
|
20231012,132000,148350440,11090,11090,11090,11090,0
|
|
20231012,131900,148350440,11090,11090,11090,11090,0
|
|
20231012,131800,148350440,11090,11090,11090,11090,0
|
|
20231012,131700,148350440,11090,11090,11090,11090,1
|
|
20231012,131600,148339350,11060,11070,11070,11060,243
|
|
20231012,131500,145650060,11070,11070,11070,11070,0
|
|
20231012,131400,145650060,11070,11070,11070,11070,0
|
|
20231012,131300,145650060,11070,11080,11080,11070,23
|
|
20231012,131200,145395230,11080,11080,11080,11080,100
|
|
20231012,131100,144287230,11090,11090,11090,11090,0
|
|
20231012,131000,144287230,11090,11090,11100,11090,163
|
|
20231012,130900,142479550,11090,11090,11090,11090,359
|
|
20231012,130800,138498240,11090,11090,11090,11090,229
|
|
20231012,130700,135958630,11080,11080,11080,11080,0
|
|
20231012,130600,135958630,11080,11080,11080,11080,6
|
|
20231012,130500,135892150,11080,11080,11080,11080,2
|
|
20231012,130400,135869990,11090,11090,11090,11090,2
|
|
20231012,130300,135847810,11090,11090,11090,11080,119
|
|
20231012,130200,134528380,11080,11080,11080,11080,2
|
|
20231012,130100,134506220,11080,11080,11080,11080,1
|
|
20231012,130000,134495140,11100,11100,11100,11100,0
|
|
20231012,125900,134495140,11100,11100,11100,11100,0
|
|
20231012,125800,134495140,11100,11100,11100,11100,0
|
|
20231012,125700,134495140,11100,11100,11100,11100,0
|
|
20231012,125600,134495140,11100,11100,11100,11100,0
|
|
20231012,125500,134495140,11100,11100,11100,11100,0
|
|
20231012,125400,134495140,11100,11100,11100,11100,0
|
|
20231012,125300,134495140,11100,11100,11100,11100,0
|
|
20231012,125200,134495140,11100,11100,11100,11100,0
|
|
20231012,125100,134495140,11100,11100,11100,11100,0
|
|
20231012,125000,134495140,11100,11100,11100,11100,0
|
|
20231012,124900,134495140,11100,11100,11100,11100,0
|
|
20231012,124800,134495140,11100,11100,11100,11100,0
|
|
20231012,124700,134495140,11100,11100,11100,11100,7
|
|
20231012,124600,134417440,11100,11100,11100,11100,0
|
|
20231012,124500,134417440,11100,11100,11100,11100,97
|
|
20231012,124400,133340740,11100,11100,11100,11100,0
|
|
20231012,124300,133340740,11100,11100,11100,11100,1
|
|
20231012,124200,133329640,11050,11050,11050,11050,0
|
|
20231012,124100,133329640,11050,11050,11050,11050,0
|
|
20231012,124000,133329640,11050,11050,11050,11050,0
|
|
20231012,123900,133329640,11050,11050,11050,11050,0
|
|
20231012,123800,133329640,11050,11050,11050,11050,40
|
|
20231012,123700,132887640,11100,11100,11100,11100,0
|
|
20231012,123600,132887640,11100,11100,11100,11100,0
|
|
20231012,123500,132887640,11100,11100,11100,11100,0
|
|
20231012,123400,132887640,11100,11100,11100,11100,1
|
|
20231012,123300,132876540,11040,11090,11090,11040,28
|
|
20231012,123200,132567370,11040,11040,11040,11040,0
|
|
20231012,123100,132567370,11040,11040,11040,11040,0
|
|
20231012,123000,132567370,11040,11040,11040,11040,0
|
|
20231012,122900,132567370,11040,11040,11040,11040,0
|
|
20231012,122800,132567370,11040,11040,11040,11040,0
|
|
20231012,122700,132567370,11040,11040,11040,11040,1
|
|
20231012,122600,132556330,11040,11040,11040,11040,0
|
|
20231012,122500,132556330,11040,11050,11050,11040,250
|
|
20231012,122400,129794840,11040,11040,11040,11040,0
|
|
20231012,122300,129794840,11040,11040,11040,11040,0
|
|
20231012,122200,129794840,11040,11040,11040,11040,0
|
|
20231012,122100,129794840,11040,11040,11040,11040,0
|
|
20231012,122000,129794840,11040,11040,11040,11040,0
|
|
20231012,121900,129794840,11040,11040,11040,11040,0
|
|
20231012,121800,129794840,11040,11040,11040,11040,0
|
|
20231012,121700,129794840,11040,11040,11040,11040,0
|
|
20231012,121600,129794840,11040,11040,11040,11040,0
|
|
20231012,121500,129794840,11040,11040,11040,11040,0
|
|
20231012,121400,129794840,11040,11040,11040,11040,0
|
|
20231012,121300,129794840,11040,11040,11040,11040,73
|
|
20231012,121200,128988920,11050,11050,11050,11050,177
|
|
20231012,121100,127033070,11060,11070,11070,11060,543
|
|
20231012,121000,121026440,11080,11080,11080,11080,207
|
|
20231012,120900,118732880,11100,11100,11100,11100,0
|
|
20231012,120800,118732880,11100,11100,11100,11100,1
|
|
20231012,120700,118721780,11080,11080,11080,11080,0
|
|
20231012,120600,118721780,11080,11080,11080,11080,0
|
|
20231012,120500,118721780,11080,11080,11080,11080,0
|
|
20231012,120400,118721780,11080,11080,11080,11080,0
|
|
20231012,120300,118721780,11080,11080,11080,11080,0
|
|
20231012,120200,118721780,11080,11080,11080,11080,0
|
|
20231012,120100,118721780,11080,11080,11080,11080,0
|
|
20231012,120000,118721780,11080,11080,11080,11080,0
|
|
20231012,115900,118721780,11080,11080,11080,11080,0
|
|
20231012,115800,118721780,11080,11080,11080,11080,0
|
|
20231012,115700,118721780,11080,11080,11080,11080,0
|
|
20231012,115600,118721780,11080,11080,11080,11080,0
|
|
20231012,115500,118721780,11080,11080,11080,11080,0
|
|
20231012,115400,118721780,11080,11080,11080,11080,0
|
|
20231012,115300,118721780,11080,11080,11080,11080,0
|
|
20231012,115200,118721780,11080,11080,11080,11080,0
|
|
20231012,115100,118721780,11080,11080,11080,11080,0
|
|
20231012,115000,118721780,11080,11080,11080,11080,0
|
|
20231012,114900,118721780,11080,11080,11080,11080,0
|
|
20231012,114800,118721780,11080,11080,11080,11080,0
|
|
20231012,114700,118721780,11080,11080,11080,11080,1
|
|
20231012,114600,118710700,11080,11080,11080,11080,3
|
|
20231012,114500,118677460,11080,11080,11080,11080,0
|
|
20231012,114400,118677460,11080,11080,11080,11080,28
|
|
20231012,114300,118367220,11080,11080,11080,11080,0
|
|
20231012,114200,118367220,11080,11080,11080,11080,0
|
|
20231012,114100,118367220,11080,11080,11080,11080,161
|
|
20231012,114000,116583340,11110,11110,11110,11110,0
|
|
20231012,113900,116583340,11110,11110,11110,11110,0
|
|
20231012,113800,116583340,11110,11110,11110,11110,4
|
|
20231012,113700,116538900,11100,11100,11100,11100,0
|
|
20231012,113600,116538900,11100,11100,11100,11100,0
|
|
20231012,113500,116538900,11100,11100,11100,11100,92
|
|
20231012,113400,115517700,11100,11100,11100,11100,0
|
|
20231012,113300,115517700,11100,11100,11100,11100,0
|
|
20231012,113200,115517700,11100,11100,11100,11100,0
|
|
20231012,113100,115517700,11100,11100,11100,11100,0
|
|
20231012,113000,115517700,11100,11100,11100,11100,0
|
|
20231012,112900,115517700,11100,11100,11100,11100,0
|
|
20231012,112800,115517700,11100,11100,11100,11100,0
|
|
20231012,112700,115517700,11100,11100,11100,11100,0
|
|
20231012,112600,115517700,11100,11100,11110,11100,287
|
|
20231012,112500,112330030,11100,11100,11100,11100,0
|
|
20231012,112400,112330030,11100,11090,11100,11090,151
|
|
20231012,112300,110655030,11100,11100,11100,11100,270
|
|
20231012,112200,107658030,11100,11100,11100,11100,51
|
|
20231012,112100,107091930,11090,11090,11090,11090,0
|
|
20231012,112000,107091930,11090,11080,11090,11080,138
|
|
20231012,111900,105561910,11080,11080,11080,11080,0
|
|
20231012,111800,105561910,11080,11080,11080,11080,0
|
|
20231012,111700,105561910,11080,11080,11080,11080,0
|
|
20231012,111600,105561910,11080,11080,11080,11080,10
|
|
20231012,111500,105451110,11080,11080,11080,11080,0
|
|
20231012,111400,105451110,11080,11080,11080,11080,0
|
|
20231012,111300,105451110,11080,11080,11080,11080,0
|
|
20231012,111200,105451110,11080,11080,11080,11080,0
|
|
20231012,111100,105451110,11080,11080,11080,11080,1
|
|
20231012,111000,105440030,11090,11090,11090,11090,0
|
|
20231012,110900,105440030,11090,11090,11090,11090,0
|
|
20231012,110800,105440030,11090,11090,11090,11090,1
|
|
20231012,110700,105428940,11090,11090,11090,11090,1
|
|
20231012,110600,105417850,11090,11090,11090,11090,10
|
|
20231012,110500,105306950,11090,11090,11090,11090,1
|
|
20231012,110400,105295860,11080,11080,11080,11080,4
|
|
20231012,110300,105251540,11080,11080,11080,11080,5
|
|
20231012,110200,105196140,11080,11080,11080,11080,0
|
|
20231012,110100,105196140,11080,11080,11080,11080,5
|
|
20231012,110000,105140740,11070,11070,11070,11070,32
|
|
20231012,105900,104786500,11070,11070,11070,11070,7
|
|
20231012,105800,104709010,11040,11040,11040,11040,2
|
|
20231012,105700,104686930,11070,11050,11070,11040,104
|
|
20231012,105600,103538660,11070,11070,11070,11070,0
|
|
20231012,105500,103538660,11070,11070,11070,11070,5
|
|
20231012,105400,103483310,11070,11070,11070,11070,0
|
|
20231012,105300,103483310,11070,11070,11070,11070,1
|
|
20231012,105200,103472240,11030,11030,11030,11030,0
|
|
20231012,105100,103472240,11030,11050,11080,11030,126
|
|
20231012,105000,102081080,11040,11040,11040,11040,0
|
|
20231012,104900,102081080,11040,11040,11040,11040,0
|
|
20231012,104800,102081080,11040,11040,11040,11040,0
|
|
20231012,104700,102081080,11040,11040,11040,11040,1
|
|
20231012,104600,102070040,11080,11080,11080,11080,0
|
|
20231012,104500,102070040,11080,11080,11080,11080,0
|
|
20231012,104400,102070040,11080,11080,11080,11080,1
|
|
20231012,104300,102058960,11080,11080,11080,11080,0
|
|
20231012,104200,102058960,11080,11080,11080,11080,0
|
|
20231012,104100,102058960,11080,11080,11080,11080,1
|
|
20231012,104000,102047880,11030,11030,11030,11030,0
|
|
20231012,103900,102047880,11030,11030,11030,11030,0
|
|
20231012,103800,102047880,11030,11030,11030,11030,0
|
|
20231012,103700,102047880,11030,11030,11030,11030,0
|
|
20231012,103600,102047880,11030,11070,11070,11030,25
|
|
20231012,103500,101772070,11070,11070,11070,11070,9
|
|
20231012,103400,101672440,11070,11070,11070,11070,0
|
|
20231012,103300,101672440,11070,11070,11070,11070,0
|
|
20231012,103200,101672440,11070,11070,11070,11070,1
|
|
20231012,103100,101661370,11030,11030,11030,11030,0
|
|
20231012,103000,101661370,11030,11040,11040,11030,35
|
|
20231012,102900,101275310,11070,11070,11070,11070,0
|
|
20231012,102800,101275310,11070,11070,11070,11070,0
|
|
20231012,102700,101275310,11070,11070,11070,11070,10
|
|
20231012,102600,101164610,11070,11070,11070,11070,0
|
|
20231012,102500,101164610,11070,11070,11070,11070,1
|
|
20231012,102400,101153540,11030,11050,11050,11030,136
|
|
20231012,102300,99651520,11070,11080,11080,11070,241
|
|
20231012,102200,96982960,11070,11060,11070,11060,28
|
|
20231012,102100,96673200,11070,11070,11070,11070,0
|
|
20231012,102000,96673200,11070,11070,11070,11070,0
|
|
20231012,101900,96673200,11070,11070,11070,11070,0
|
|
20231012,101800,96673200,11070,11070,11070,11070,0
|
|
20231012,101700,96673200,11070,11070,11070,11070,0
|
|
20231012,101600,96673200,11070,11070,11070,11070,0
|
|
20231012,101500,96673200,11070,11070,11070,11070,0
|
|
20231012,101400,96673200,11070,11070,11070,11070,0
|
|
20231012,101300,96673200,11070,11070,11070,11070,0
|
|
20231012,101200,96673200,11070,11070,11070,11070,1
|
|
20231012,101100,96662130,11030,11030,11030,11030,0
|
|
20231012,101000,96662130,11030,11030,11030,11030,0
|
|
20231012,100900,96662130,11030,11040,11040,11030,41
|
|
20231012,100800,96209890,11080,11080,11080,11080,0
|
|
20231012,100700,96209890,11080,11080,11080,11080,0
|
|
20231012,100600,96209890,11080,11080,11080,11080,0
|
|
20231012,100500,96209890,11080,11080,11080,11080,1
|
|
20231012,100400,96198810,11030,11030,11030,11030,0
|
|
20231012,100300,96198810,11030,11050,11050,11030,322
|
|
20231012,100200,92645220,11080,11080,11080,11080,0
|
|
20231012,100100,92645220,11080,11080,11080,11080,0
|
|
20231012,100000,92645220,11080,11080,11080,11080,30
|
|
20231012,095900,92312820,11080,11080,11080,11080,0
|
|
20231012,095800,92312820,11080,11040,11080,11040,185
|
|
20231012,095700,90270380,11090,11090,11090,11090,0
|
|
20231012,095600,90270380,11090,11090,11090,11090,2
|
|
20231012,095500,90248200,11090,11090,11090,11090,3
|
|
20231012,095400,90214930,11030,11030,11030,11030,0
|
|
20231012,095300,90214930,11030,11030,11030,11030,0
|
|
20231012,095200,90214930,11030,11050,11050,11030,300
|
|
20231012,095100,86901090,11050,11050,11050,11050,90
|
|
20231012,095000,85906590,11050,11050,11050,11050,0
|
|
20231012,094900,85906590,11050,11050,11050,11050,0
|
|
20231012,094800,85906590,11050,11080,11080,11050,189
|
|
20231012,094700,83818060,11050,11050,11050,11050,0
|
|
20231012,094600,83818060,11050,11080,11080,11050,200
|
|
20231012,094500,81605270,11090,11090,11090,11090,0
|
|
20231012,094400,81605270,11090,11090,11090,11090,169
|
|
20231012,094300,79731060,11090,11090,11090,11090,0
|
|
20231012,094200,79731060,11090,11090,11090,11090,28
|
|
20231012,094100,79420540,11090,11090,11090,11090,0
|
|
20231012,094000,79420540,11090,11090,11090,11090,3
|
|
20231012,093900,79387270,11090,11090,11090,11090,7
|
|
20231012,093800,79309640,11100,11100,11100,11100,1
|
|
20231012,093700,79298540,11100,11100,11100,11100,6
|
|
20231012,093600,79231940,11100,11100,11100,11100,0
|
|
20231012,093500,79231940,11100,11100,11100,11100,0
|
|
20231012,093400,79231940,11100,11100,11100,11100,2
|
|
20231012,093300,79209740,11120,11110,11120,11110,6
|
|
20231012,093200,79143070,11100,11100,11100,11100,0
|
|
20231012,093100,79143070,11100,11100,11100,11100,450
|
|
20231012,093000,74148070,11110,11110,11110,11110,0
|
|
20231012,092900,74148070,11110,11110,11110,11110,0
|
|
20231012,092800,74148070,11110,11110,11110,11110,22
|
|
20231012,092700,73903650,11100,11100,11100,11100,64
|
|
20231012,092600,73193250,11100,11100,11100,11100,38
|
|
20231012,092500,72771450,11110,11110,11110,11110,15
|
|
20231012,092400,72604800,11090,11080,11090,11080,147
|
|
20231012,092300,70975540,11120,11110,11120,11110,100
|
|
20231012,092200,69863710,11130,11110,11130,11110,462
|
|
20231012,092100,64721700,11080,11080,11080,11080,5
|
|
20231012,092000,64666300,11120,11120,11120,11120,32
|
|
20231012,091900,64310460,11120,11120,11120,11120,56
|
|
20231012,091800,63687740,11120,11120,11120,11120,0
|
|
20231012,091700,63687740,11120,11100,11120,11100,266
|
|
20231012,091600,60731650,11100,11060,11100,11060,183
|
|
20231012,091500,58700750,11090,11090,11090,11020,313
|
|
20231012,091400,55249710,11080,11070,11080,11070,2
|
|
20231012,091300,55227560,11080,11080,11080,11080,0
|
|
20231012,091200,55227560,11080,11070,11080,11070,790
|
|
20231012,091100,46481910,11070,11070,11070,11070,20
|
|
20231012,091000,46260510,11100,11090,11100,11090,199
|
|
20231012,090900,44051750,11090,11090,11090,11090,5
|
|
20231012,090800,43996300,11090,11070,11090,11070,531
|
|
20231012,090700,38107530,11090,11090,11090,11090,0
|
|
20231012,090600,38107530,11090,11090,11090,11090,119
|
|
20231012,090500,36787820,11070,11070,11080,11060,453
|
|
20231012,090400,31771980,10980,10990,10990,10980,51
|
|
20231012,090300,31211500,10990,10990,10990,10990,40
|
|
20231012,090200,30771900,11000,11010,11010,11000,2700
|
|
20231012,090100,1071800,11000,11000,11000,11000,37
|
|
20231012,090000,664800,11080,11080,11080,11080,60
|