684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,202100,117716900,6160,6160,6160,6160,274
|
|
20231020,202000,117716900,6160,6160,6160,6160,0
|
|
20231020,201900,117716900,6160,6160,6160,6160,0
|
|
20231020,201800,117716900,6160,6160,6160,6160,0
|
|
20231020,201700,117716900,6160,6160,6160,6160,0
|
|
20231020,201600,117716900,6160,6160,6160,6160,0
|
|
20231020,201500,117716900,6160,6160,6160,6160,0
|
|
20231020,201400,117716900,6160,6160,6160,6160,0
|
|
20231020,201300,117716900,6160,6160,6160,6160,0
|
|
20231020,201200,117716900,6160,6160,6160,6160,0
|
|
20231020,201100,117716900,6160,6160,6160,6160,0
|
|
20231020,201000,117716900,6160,6160,6160,6160,0
|
|
20231020,200900,117716900,6160,6160,6160,6160,0
|
|
20231020,200800,117716900,6160,6160,6160,6160,0
|
|
20231020,200700,117716900,6160,6160,6160,6160,0
|
|
20231020,200600,117716900,6160,6160,6160,6160,0
|
|
20231020,200500,117716900,6160,6160,6160,6160,0
|
|
20231020,200400,117716900,6160,6160,6160,6160,0
|
|
20231020,200300,117716900,6160,6160,6160,6160,0
|
|
20231020,200200,117716900,6160,6160,6160,6160,0
|
|
20231020,200100,117716900,6160,6160,6160,6160,0
|
|
20231020,200000,117716900,6160,6160,6160,6160,0
|
|
20231020,195900,117716900,6160,6160,6160,6160,0
|
|
20231020,195800,117716900,6160,6160,6160,6160,0
|
|
20231020,195700,117716900,6160,6160,6160,6160,0
|
|
20231020,195600,117716900,6160,6160,6160,6160,0
|
|
20231020,195500,117716900,6160,6160,6160,6160,0
|
|
20231020,195400,117716900,6160,6160,6160,6160,0
|
|
20231020,195300,117716900,6160,6160,6160,6160,0
|
|
20231020,195200,117716900,6160,6160,6160,6160,0
|
|
20231020,195100,117716900,6160,6160,6160,6160,274
|
|
20231020,195000,117716900,6160,6160,6160,6160,0
|
|
20231020,194900,117716900,6160,6160,6160,6160,0
|
|
20231020,194800,117716900,6160,6160,6160,6160,0
|
|
20231020,194700,117716900,6160,6160,6160,6160,0
|
|
20231020,194600,117716900,6160,6160,6160,6160,0
|
|
20231020,194500,117716900,6160,6160,6160,6160,0
|
|
20231020,194400,117716900,6160,6160,6160,6160,0
|
|
20231020,194300,117716900,6160,6160,6160,6160,0
|
|
20231020,194200,117716900,6160,6160,6160,6160,0
|
|
20231020,194100,117716900,6160,6160,6160,6160,0
|
|
20231020,194000,117716900,6160,6160,6160,6160,0
|
|
20231020,193900,117716900,6160,6160,6160,6160,0
|
|
20231020,193800,117716900,6160,6160,6160,6160,0
|
|
20231020,193700,117716900,6160,6160,6160,6160,0
|
|
20231020,193600,117716900,6160,6160,6160,6160,0
|
|
20231020,193500,117716900,6160,6160,6160,6160,0
|
|
20231020,193400,117716900,6160,6160,6160,6160,0
|
|
20231020,193300,117716900,6160,6160,6160,6160,0
|
|
20231020,193200,117716900,6160,6160,6160,6160,0
|
|
20231020,193100,117716900,6160,6160,6160,6160,0
|
|
20231020,193000,117716900,6160,6160,6160,6160,0
|
|
20231020,192900,117716900,6160,6160,6160,6160,0
|
|
20231020,192800,117716900,6160,6160,6160,6160,0
|
|
20231020,192700,117716900,6160,6160,6160,6160,0
|
|
20231020,192600,117716900,6160,6160,6160,6160,0
|
|
20231020,192500,117716900,6160,6160,6160,6160,0
|
|
20231020,192400,117716900,6160,6160,6160,6160,0
|
|
20231020,192300,117716900,6160,6160,6160,6160,0
|
|
20231020,192200,117716900,6160,6160,6160,6160,0
|
|
20231020,192100,117716900,6160,6160,6160,6160,274
|
|
20231020,192000,117716900,6160,6160,6160,6160,0
|
|
20231020,191900,117716900,6160,6160,6160,6160,0
|
|
20231020,191800,117716900,6160,6160,6160,6160,0
|
|
20231020,191700,117716900,6160,6160,6160,6160,0
|
|
20231020,191600,117716900,6160,6160,6160,6160,0
|
|
20231020,191500,117716900,6160,6160,6160,6160,0
|
|
20231020,191400,117716900,6160,6160,6160,6160,0
|
|
20231020,191300,117716900,6160,6160,6160,6160,0
|
|
20231020,191200,117716900,6160,6160,6160,6160,0
|
|
20231020,191100,117716900,6160,6160,6160,6160,0
|
|
20231020,191000,117716900,6160,6160,6160,6160,0
|
|
20231020,190900,117716900,6160,6160,6160,6160,0
|
|
20231020,190800,117716900,6160,6160,6160,6160,0
|
|
20231020,190700,117716900,6160,6160,6160,6160,0
|
|
20231020,190600,117716900,6160,6160,6160,6160,0
|
|
20231020,190500,117716900,6160,6160,6160,6160,0
|
|
20231020,190400,117716900,6160,6160,6160,6160,0
|
|
20231020,190300,117716900,6160,6160,6160,6160,0
|
|
20231020,190200,117716900,6160,6160,6160,6160,0
|
|
20231020,190100,117716900,6160,6160,6160,6160,0
|
|
20231020,190000,117716900,6160,6160,6160,6160,0
|
|
20231020,185900,117716900,6160,6160,6160,6160,0
|
|
20231020,185800,117716900,6160,6160,6160,6160,0
|
|
20231020,185700,117716900,6160,6160,6160,6160,0
|
|
20231020,185600,117716900,6160,6160,6160,6160,0
|
|
20231020,185500,117716900,6160,6160,6160,6160,0
|
|
20231020,185400,117716900,6160,6160,6160,6160,0
|
|
20231020,185300,117716900,6160,6160,6160,6160,0
|
|
20231020,185200,117716900,6160,6160,6160,6160,0
|
|
20231020,185100,117716900,6160,6160,6160,6160,274
|
|
20231020,185000,117716900,6160,6160,6160,6160,0
|
|
20231020,184900,117716900,6160,6160,6160,6160,0
|
|
20231020,184800,117716900,6160,6160,6160,6160,0
|
|
20231020,184700,117716900,6160,6160,6160,6160,0
|
|
20231020,184600,117716900,6160,6160,6160,6160,0
|
|
20231020,184500,117716900,6160,6160,6160,6160,0
|
|
20231020,184400,117716900,6160,6160,6160,6160,0
|
|
20231020,184300,117716900,6160,6160,6160,6160,0
|
|
20231020,184200,117716900,6160,6160,6160,6160,0
|
|
20231020,184100,117716900,6160,6160,6160,6160,0
|
|
20231020,184000,117716900,6160,6160,6160,6160,0
|
|
20231020,183900,117716900,6160,6160,6160,6160,0
|
|
20231020,183800,117716900,6160,6160,6160,6160,0
|
|
20231020,183700,117716900,6160,6160,6160,6160,0
|
|
20231020,183600,117716900,6160,6160,6160,6160,0
|
|
20231020,183500,117716900,6160,6160,6160,6160,0
|
|
20231020,183400,117716900,6160,6160,6160,6160,0
|
|
20231020,183300,117716900,6160,6160,6160,6160,0
|
|
20231020,183200,117716900,6160,6160,6160,6160,0
|
|
20231020,183100,117716900,6160,6160,6160,6160,0
|
|
20231020,183000,117716900,6160,6160,6160,6160,0
|
|
20231020,182900,117716900,6160,6160,6160,6160,0
|
|
20231020,182800,117716900,6160,6160,6160,6160,0
|
|
20231020,182700,117716900,6160,6160,6160,6160,0
|
|
20231020,182600,117716900,6160,6160,6160,6160,0
|
|
20231020,182500,117716900,6160,6160,6160,6160,0
|
|
20231020,182400,117716900,6160,6160,6160,6160,0
|
|
20231020,182300,117716900,6160,6160,6160,6160,0
|
|
20231020,182200,117716900,6160,6160,6160,6160,0
|
|
20231020,182100,117716900,6160,6160,6160,6160,274
|
|
20231020,182000,117716900,6160,6160,6160,6160,0
|
|
20231020,181900,117716900,6160,6160,6160,6160,0
|
|
20231020,181800,117716900,6160,6160,6160,6160,0
|
|
20231020,181700,117716900,6160,6160,6160,6160,0
|
|
20231020,181600,117716900,6160,6160,6160,6160,0
|
|
20231020,181500,117716900,6160,6160,6160,6160,0
|
|
20231020,181400,117716900,6160,6160,6160,6160,0
|
|
20231020,181300,117716900,6160,6160,6160,6160,0
|
|
20231020,181200,117716900,6160,6160,6160,6160,0
|
|
20231020,181100,117716900,6160,6160,6160,6160,0
|
|
20231020,181000,117716900,6160,6160,6160,6160,0
|
|
20231020,180900,117716900,6160,6160,6160,6160,0
|
|
20231020,180800,117716900,6160,6160,6160,6160,0
|
|
20231020,180700,117716900,6160,6160,6160,6160,0
|
|
20231020,180600,117716900,6160,6160,6160,6160,0
|
|
20231020,180500,117716900,6160,6160,6160,6160,0
|
|
20231020,180400,117716900,6160,6160,6160,6160,0
|
|
20231020,180300,117716900,6160,6160,6160,6160,0
|
|
20231020,180200,117716900,6160,6160,6160,6160,0
|
|
20231020,180100,117716900,6160,6160,6160,6160,0
|
|
20231020,180000,117716900,6160,6160,6160,6160,0
|
|
20231020,175900,117716900,6160,6160,6160,6160,0
|
|
20231020,175800,117716900,6160,6160,6160,6160,0
|
|
20231020,175700,117716900,6160,6160,6160,6160,0
|
|
20231020,175600,117716900,6160,6160,6160,6160,0
|
|
20231020,175500,117716900,6160,6160,6160,6160,0
|
|
20231020,175400,117716900,6160,6160,6160,6160,0
|
|
20231020,175300,117716900,6160,6160,6160,6160,0
|
|
20231020,175200,117716900,6160,6160,6160,6160,0
|
|
20231020,175100,117716900,6160,6160,6160,6160,274
|
|
20231020,175000,117716900,6160,6160,6160,6160,0
|
|
20231020,174900,117716900,6160,6160,6160,6160,0
|
|
20231020,174800,117716900,6160,6160,6160,6160,0
|
|
20231020,174700,117716900,6160,6160,6160,6160,0
|
|
20231020,174600,117716900,6160,6160,6160,6160,0
|
|
20231020,174500,117716900,6160,6160,6160,6160,0
|
|
20231020,174400,117716900,6160,6160,6160,6160,0
|
|
20231020,174300,117716900,6160,6160,6160,6160,0
|
|
20231020,174200,117716900,6160,6160,6160,6160,0
|
|
20231020,174100,117716900,6160,6160,6160,6160,0
|
|
20231020,174000,117716900,6160,6160,6160,6160,0
|
|
20231020,173900,117716900,6160,6160,6160,6160,0
|
|
20231020,173800,117716900,6160,6160,6160,6160,0
|
|
20231020,173700,117716900,6160,6160,6160,6160,0
|
|
20231020,173600,117716900,6160,6160,6160,6160,0
|
|
20231020,173500,117716900,6160,6160,6160,6160,0
|
|
20231020,173400,117716900,6160,6160,6160,6160,0
|
|
20231020,173300,117716900,6160,6160,6160,6160,0
|
|
20231020,173200,117716900,6160,6160,6160,6160,0
|
|
20231020,173100,117716900,6160,6160,6160,6160,0
|
|
20231020,173000,117716900,6160,6160,6160,6160,0
|
|
20231020,172900,117716900,6160,6160,6160,6160,0
|
|
20231020,172800,117716900,6160,6160,6160,6160,0
|
|
20231020,172700,117716900,6160,6160,6160,6160,0
|
|
20231020,172600,117716900,6160,6160,6160,6160,0
|
|
20231020,172500,117716900,6160,6160,6160,6160,0
|
|
20231020,172400,117716900,6160,6160,6160,6160,0
|
|
20231020,172300,117716900,6160,6160,6160,6160,0
|
|
20231020,172200,117716900,6160,6160,6160,6160,0
|
|
20231020,172100,117716900,6160,6160,6160,6160,274
|
|
20231020,172000,117716900,6160,6160,6160,6160,0
|
|
20231020,171900,117716900,6160,6160,6160,6160,0
|
|
20231020,171800,117716900,6160,6160,6160,6160,0
|
|
20231020,171700,117716900,6160,6160,6160,6160,0
|
|
20231020,171600,117716900,6160,6160,6160,6160,0
|
|
20231020,171500,117716900,6160,6160,6160,6160,0
|
|
20231020,171400,117716900,6160,6160,6160,6160,0
|
|
20231020,171300,117716900,6160,6160,6160,6160,0
|
|
20231020,171200,117716900,6160,6160,6160,6160,0
|
|
20231020,171100,117716900,6160,6160,6160,6160,0
|
|
20231020,171000,117716900,6160,6160,6160,6160,0
|
|
20231020,170900,117716900,6160,6160,6160,6160,0
|
|
20231020,170800,117716900,6160,6160,6160,6160,0
|
|
20231020,170700,117716900,6160,6160,6160,6160,0
|
|
20231020,170600,117716900,6160,6160,6160,6160,0
|
|
20231020,170500,117716900,6160,6160,6160,6160,0
|
|
20231020,170400,117716900,6160,6160,6160,6160,0
|
|
20231020,170300,117716900,6160,6160,6160,6160,0
|
|
20231020,170200,117716900,6160,6160,6160,6160,0
|
|
20231020,170100,117716900,6160,6160,6160,6160,0
|
|
20231020,170000,117716900,6160,6160,6160,6160,0
|
|
20231020,165900,117716900,6160,6160,6160,6160,0
|
|
20231020,165800,117716900,6160,6160,6160,6160,0
|
|
20231020,165700,117716900,6160,6160,6160,6160,0
|
|
20231020,165600,117716900,6160,6160,6160,6160,0
|
|
20231020,165500,117716900,6160,6160,6160,6160,0
|
|
20231020,165400,117716900,6160,6160,6160,6160,0
|
|
20231020,165300,117716900,6160,6160,6160,6160,0
|
|
20231020,165200,117716900,6160,6160,6160,6160,0
|
|
20231020,165100,117716900,6160,6160,6160,6160,274
|
|
20231020,165000,117716900,6160,6160,6160,6160,0
|
|
20231020,164900,117716900,6160,6160,6160,6160,0
|
|
20231020,164800,117716900,6160,6160,6160,6160,0
|
|
20231020,164700,117716900,6160,6160,6160,6160,0
|
|
20231020,164600,117716900,6160,6160,6160,6160,0
|
|
20231020,164500,117716900,6160,6160,6160,6160,0
|
|
20231020,164400,117716900,6160,6160,6160,6160,0
|
|
20231020,164300,117716900,6160,6160,6160,6160,0
|
|
20231020,164200,117716900,6160,6160,6160,6160,0
|
|
20231020,164100,117716900,6160,6160,6160,6160,0
|
|
20231020,164000,117716900,6160,6160,6160,6160,0
|
|
20231020,163900,117716900,6160,6160,6160,6160,0
|
|
20231020,163800,117716900,6160,6160,6160,6160,0
|
|
20231020,163700,117716900,6160,6160,6160,6160,0
|
|
20231020,163600,117716900,6160,6160,6160,6160,0
|
|
20231020,163500,117716900,6160,6160,6160,6160,0
|
|
20231020,163400,117716900,6160,6160,6160,6160,0
|
|
20231020,163300,117716900,6160,6160,6160,6160,0
|
|
20231020,163200,117716900,6160,6160,6160,6160,0
|
|
20231020,163100,117716900,6160,6160,6160,6160,0
|
|
20231020,163000,117716900,6160,6160,6160,6160,0
|
|
20231020,162900,117716900,6160,6160,6160,6160,0
|
|
20231020,162800,117716900,6160,6160,6160,6160,0
|
|
20231020,162700,117716900,6160,6160,6160,6160,0
|
|
20231020,162600,117716900,6160,6160,6160,6160,0
|
|
20231020,162500,117716900,6160,6160,6160,6160,0
|
|
20231020,162400,117716900,6160,6160,6160,6160,0
|
|
20231020,162300,117716900,6160,6160,6160,6160,0
|
|
20231020,162200,117716900,6160,6160,6160,6160,0
|
|
20231020,162100,117716900,6160,6160,6160,6160,274
|
|
20231020,162000,117716900,6160,6160,6160,6160,0
|
|
20231020,161900,117716900,6160,6160,6160,6160,0
|
|
20231020,161800,117716900,6160,6160,6160,6160,0
|
|
20231020,161700,117716900,6160,6160,6160,6160,0
|
|
20231020,161600,117716900,6160,6160,6160,6160,0
|
|
20231020,161500,117716900,6160,6160,6160,6160,0
|
|
20231020,161400,117716900,6160,6160,6160,6160,0
|
|
20231020,161300,117716900,6160,6160,6160,6160,0
|
|
20231020,161200,117716900,6160,6160,6160,6160,0
|
|
20231020,161100,117716900,6160,6160,6160,6160,0
|
|
20231020,161000,117716900,6160,6160,6160,6160,0
|
|
20231020,160900,117716900,6160,6160,6160,6160,0
|
|
20231020,160800,117716900,6160,6160,6160,6160,0
|
|
20231020,160700,117716900,6160,6160,6160,6160,0
|
|
20231020,160600,117716900,6160,6160,6160,6160,0
|
|
20231020,160500,117716900,6160,6160,6160,6160,0
|
|
20231020,160400,117716900,6160,6160,6160,6160,0
|
|
20231020,160300,117716900,6160,6160,6160,6160,0
|
|
20231020,160200,117716900,6160,6160,6160,6160,0
|
|
20231020,160100,117716900,6160,6160,6160,6160,0
|
|
20231020,160000,117716900,6160,6160,6160,6160,0
|
|
20231020,155900,117716900,6160,6160,6160,6160,0
|
|
20231020,155800,117716900,6160,6160,6160,6160,0
|
|
20231020,155700,117716900,6160,6160,6160,6160,0
|
|
20231020,155600,117716900,6160,6160,6160,6160,0
|
|
20231020,155500,117716900,6160,6160,6160,6160,0
|
|
20231020,155400,117716900,6160,6160,6160,6160,0
|
|
20231020,155300,117716900,6160,6160,6160,6160,0
|
|
20231020,155200,117716900,6160,6160,6160,6160,0
|
|
20231020,155100,117716900,6160,6160,6160,6160,274
|
|
20231020,155000,117716900,6160,6160,6160,6160,0
|
|
20231020,154900,117716900,6160,6160,6160,6160,0
|
|
20231020,154800,117716900,6160,6160,6160,6160,0
|
|
20231020,154700,117716900,6160,6160,6160,6160,0
|
|
20231020,154600,117716900,6160,6160,6160,6160,0
|
|
20231020,154500,117716900,6160,6160,6160,6160,0
|
|
20231020,154400,117716900,6160,6160,6160,6160,0
|
|
20231020,154300,117716900,6160,6160,6160,6160,0
|
|
20231020,154200,117716900,6160,6160,6160,6160,0
|
|
20231020,154100,117716900,6160,6160,6160,6160,0
|
|
20231020,154000,117716900,6160,6160,6160,6160,0
|
|
20231020,153900,117716900,6160,6160,6160,6160,0
|
|
20231020,153800,117716900,6160,6160,6160,6160,0
|
|
20231020,153700,117716900,6160,6160,6160,6160,0
|
|
20231020,153600,117716900,6160,6160,6160,6160,0
|
|
20231020,153500,117716900,6160,6160,6160,6160,0
|
|
20231020,153400,117716900,6160,6160,6160,6160,0
|
|
20231020,153300,117716900,6160,6160,6160,6160,0
|
|
20231020,153200,117716900,6160,6160,6160,6160,0
|
|
20231020,153100,117716900,6160,6160,6160,6160,0
|
|
20231020,153000,117716900,6160,6160,6160,6160,274
|
|
20231020,152900,116029060,6160,6160,6160,6160,0
|
|
20231020,152800,116029060,6160,6160,6160,6160,0
|
|
20231020,152700,116029060,6160,6160,6160,6160,0
|
|
20231020,152600,116029060,6160,6160,6160,6160,0
|
|
20231020,152500,116029060,6160,6160,6160,6160,0
|
|
20231020,152400,116029060,6160,6160,6160,6160,0
|
|
20231020,152300,116029060,6160,6160,6160,6160,0
|
|
20231020,152200,116029060,6160,6160,6160,6160,0
|
|
20231020,152100,116029060,6160,6160,6160,6160,0
|
|
20231020,152000,116029060,6160,6160,6160,6160,0
|
|
20231020,151900,116029060,6160,6160,6160,6160,1
|
|
20231020,151800,116022900,6120,6140,6160,6120,811
|
|
20231020,151700,111031010,6150,6150,6150,6150,0
|
|
20231020,151600,111031010,6150,6150,6150,6150,0
|
|
20231020,151500,111031010,6150,6150,6150,6150,0
|
|
20231020,151400,111031010,6150,6150,6150,6150,0
|
|
20231020,151300,111031010,6150,6150,6150,6150,0
|
|
20231020,151200,111031010,6150,6150,6150,6150,0
|
|
20231020,151100,111031010,6150,6150,6150,6150,0
|
|
20231020,151000,111031010,6150,6150,6150,6150,0
|
|
20231020,150900,111031010,6150,6150,6150,6150,0
|
|
20231020,150800,111031010,6150,6150,6150,6150,0
|
|
20231020,150700,111031010,6150,6140,6150,6140,450
|
|
20231020,150600,108263890,6120,6130,6130,6120,31
|
|
20231020,150500,108073880,6120,6120,6120,6120,987
|
|
20231020,150400,102033440,6120,6120,6120,6120,163
|
|
20231020,150300,101035880,6120,6120,6120,6120,98
|
|
20231020,150200,100436120,6120,6120,6120,6120,0
|
|
20231020,150100,100436120,6120,6120,6120,6120,0
|
|
20231020,150000,100436120,6120,6120,6120,6120,0
|
|
20231020,145900,100436120,6120,6120,6120,6120,0
|
|
20231020,145800,100436120,6120,6120,6120,6120,0
|
|
20231020,145700,100436120,6120,6120,6120,6120,0
|
|
20231020,145600,100436120,6120,6120,6120,6120,0
|
|
20231020,145500,100436120,6120,6120,6120,6120,24
|
|
20231020,145400,100289240,6120,6120,6120,6120,0
|
|
20231020,145300,100289240,6120,6120,6120,6120,0
|
|
20231020,145200,100289240,6120,6120,6120,6120,0
|
|
20231020,145100,100289240,6120,6130,6130,6120,19
|
|
20231020,145000,100172790,6140,6140,6140,6140,0
|
|
20231020,144900,100172790,6140,6140,6140,6140,0
|
|
20231020,144800,100172790,6140,6140,6140,6140,33
|
|
20231020,144700,99970170,6140,6140,6140,6140,0
|
|
20231020,144600,99970170,6140,6140,6140,6140,0
|
|
20231020,144500,99970170,6140,6140,6140,6140,1
|
|
20231020,144400,99964030,6130,6130,6130,6130,0
|
|
20231020,144300,99964030,6130,6130,6130,6130,0
|
|
20231020,144200,99964030,6130,6130,6130,6130,0
|
|
20231020,144100,99964030,6130,6130,6130,6130,0
|
|
20231020,144000,99964030,6130,6130,6130,6130,0
|
|
20231020,143900,99964030,6130,6130,6130,6130,17
|
|
20231020,143800,99859820,6140,6140,6140,6140,0
|
|
20231020,143700,99859820,6140,6140,6140,6140,0
|
|
20231020,143600,99859820,6140,6140,6140,6140,0
|
|
20231020,143500,99859820,6140,6140,6140,6140,0
|
|
20231020,143400,99859820,6140,6140,6140,6140,0
|
|
20231020,143300,99859820,6140,6140,6140,6140,1
|
|
20231020,143200,99853680,6120,6120,6120,6120,0
|
|
20231020,143100,99853680,6120,6120,6120,6120,0
|
|
20231020,143000,99853680,6120,6120,6120,6120,0
|
|
20231020,142900,99853680,6120,6120,6120,6120,0
|
|
20231020,142800,99853680,6120,6120,6120,6120,0
|
|
20231020,142700,99853680,6120,6120,6120,6120,0
|
|
20231020,142600,99853680,6120,6120,6120,6120,0
|
|
20231020,142500,99853680,6120,6120,6120,6120,0
|
|
20231020,142400,99853680,6120,6120,6120,6120,0
|
|
20231020,142300,99853680,6120,6120,6120,6120,0
|
|
20231020,142200,99853680,6120,6120,6120,6120,0
|
|
20231020,142100,99853680,6120,6120,6120,6120,0
|
|
20231020,142000,99853680,6120,6120,6120,6120,0
|
|
20231020,141900,99853680,6120,6120,6120,6120,0
|
|
20231020,141800,99853680,6120,6120,6120,6120,0
|
|
20231020,141700,99853680,6120,6120,6120,6120,0
|
|
20231020,141600,99853680,6120,6120,6120,6120,0
|
|
20231020,141500,99853680,6120,6120,6120,6120,0
|
|
20231020,141400,99853680,6120,6130,6130,6120,90
|
|
20231020,141300,99302630,6140,6140,6140,6140,1
|
|
20231020,141200,99296490,6130,6130,6130,6130,0
|
|
20231020,141100,99296490,6130,6130,6130,6130,0
|
|
20231020,141000,99296490,6130,6130,6130,6130,0
|
|
20231020,140900,99296490,6130,6130,6130,6130,1
|
|
20231020,140800,99290360,6140,6140,6140,6140,0
|
|
20231020,140700,99290360,6140,6140,6140,6140,0
|
|
20231020,140600,99290360,6140,6140,6140,6140,0
|
|
20231020,140500,99290360,6140,6140,6140,6140,0
|
|
20231020,140400,99290360,6140,6140,6140,6140,5
|
|
20231020,140300,99259660,6130,6130,6130,6130,0
|
|
20231020,140200,99259660,6130,6130,6130,6130,1
|
|
20231020,140100,99253530,6140,6140,6140,6140,0
|
|
20231020,140000,99253530,6140,6140,6140,6140,0
|
|
20231020,135900,99253530,6140,6140,6140,6140,0
|
|
20231020,135800,99253530,6140,6140,6140,6140,0
|
|
20231020,135700,99253530,6140,6140,6140,6140,0
|
|
20231020,135600,99253530,6140,6140,6140,6140,0
|
|
20231020,135500,99253530,6140,6140,6140,6140,0
|
|
20231020,135400,99253530,6140,6140,6140,6140,0
|
|
20231020,135300,99253530,6140,6140,6140,6140,1
|
|
20231020,135200,99247390,6150,6150,6150,6150,0
|
|
20231020,135100,99247390,6150,6150,6150,6150,0
|
|
20231020,135000,99247390,6150,6150,6150,6150,0
|
|
20231020,134900,99247390,6150,6150,6150,6150,0
|
|
20231020,134800,99247390,6150,6150,6150,6150,0
|
|
20231020,134700,99247390,6150,6150,6150,6150,0
|
|
20231020,134600,99247390,6150,6150,6150,6150,0
|
|
20231020,134500,99247390,6150,6150,6150,6150,0
|
|
20231020,134400,99247390,6150,6150,6150,6150,0
|
|
20231020,134300,99247390,6150,6150,6150,6150,0
|
|
20231020,134200,99247390,6150,6150,6150,6150,0
|
|
20231020,134100,99247390,6150,6150,6150,6150,0
|
|
20231020,134000,99247390,6150,6150,6150,6150,0
|
|
20231020,133900,99247390,6150,6150,6150,6150,0
|
|
20231020,133800,99247390,6150,6150,6150,6150,0
|
|
20231020,133700,99247390,6150,6150,6150,6150,0
|
|
20231020,133600,99247390,6150,6150,6150,6150,0
|
|
20231020,133500,99247390,6150,6150,6150,6150,17
|
|
20231020,133400,99142840,6150,6150,6150,6150,0
|
|
20231020,133300,99142840,6150,6150,6150,6150,0
|
|
20231020,133200,99142840,6150,6150,6150,6150,0
|
|
20231020,133100,99142840,6150,6150,6150,6150,0
|
|
20231020,133000,99142840,6150,6150,6150,6150,0
|
|
20231020,132900,99142840,6150,6150,6150,6150,0
|
|
20231020,132800,99142840,6150,6150,6150,6150,0
|
|
20231020,132700,99142840,6150,6150,6150,6150,100
|
|
20231020,132600,98527840,6150,6150,6150,6150,8
|
|
20231020,132500,98478640,6150,6150,6150,6150,0
|
|
20231020,132400,98478640,6150,6150,6150,6150,0
|
|
20231020,132300,98478640,6150,6150,6150,6150,0
|
|
20231020,132200,98478640,6150,6150,6150,6150,0
|
|
20231020,132100,98478640,6150,6150,6150,6150,0
|
|
20231020,132000,98478640,6150,6150,6150,6150,0
|
|
20231020,131900,98478640,6150,6150,6150,6150,0
|
|
20231020,131800,98478640,6150,6150,6150,6150,0
|
|
20231020,131700,98478640,6150,6150,6150,6150,0
|
|
20231020,131600,98478640,6150,6150,6150,6150,0
|
|
20231020,131500,98478640,6150,6150,6150,6150,0
|
|
20231020,131400,98478640,6150,6140,6150,6140,21
|
|
20231020,131300,98349690,6150,6150,6150,6150,0
|
|
20231020,131200,98349690,6150,6150,6150,6150,0
|
|
20231020,131100,98349690,6150,6150,6150,6150,0
|
|
20231020,131000,98349690,6150,6150,6150,6150,0
|
|
20231020,130900,98349690,6150,6150,6150,6150,0
|
|
20231020,130800,98349690,6150,6150,6150,6150,0
|
|
20231020,130700,98349690,6150,6150,6150,6150,41
|
|
20231020,130600,98097540,6140,6140,6140,6140,0
|
|
20231020,130500,98097540,6140,6140,6140,6140,0
|
|
20231020,130400,98097540,6140,6120,6140,6120,2
|
|
20231020,130300,98085280,6140,6140,6140,6140,0
|
|
20231020,130200,98085280,6140,6130,6140,6130,800
|
|
20231020,130100,93177370,6130,6130,6130,6130,0
|
|
20231020,130000,93177370,6130,6130,6130,6130,0
|
|
20231020,125900,93177370,6130,6130,6130,6130,0
|
|
20231020,125800,93177370,6130,6130,6130,6130,0
|
|
20231020,125700,93177370,6130,6130,6130,6130,0
|
|
20231020,125600,93177370,6130,6130,6130,6130,0
|
|
20231020,125500,93177370,6130,6130,6130,6130,0
|
|
20231020,125400,93177370,6130,6130,6130,6130,0
|
|
20231020,125300,93177370,6130,6130,6130,6130,26
|
|
20231020,125200,93017990,6130,6130,6130,6130,0
|
|
20231020,125100,93017990,6130,6130,6130,6130,0
|
|
20231020,125000,93017990,6130,6120,6130,6120,100
|
|
20231020,124900,92405390,6130,6130,6130,6130,0
|
|
20231020,124800,92405390,6130,6130,6130,6130,0
|
|
20231020,124700,92405390,6130,6130,6130,6130,0
|
|
20231020,124600,92405390,6130,6130,6130,6130,0
|
|
20231020,124500,92405390,6130,6130,6130,6130,0
|
|
20231020,124400,92405390,6130,6130,6130,6130,0
|
|
20231020,124300,92405390,6130,6130,6130,6130,3
|
|
20231020,124200,92387000,6130,6130,6130,6130,0
|
|
20231020,124100,92387000,6130,6130,6130,6130,0
|
|
20231020,124000,92387000,6130,6130,6130,6130,0
|
|
20231020,123900,92387000,6130,6130,6130,6130,0
|
|
20231020,123800,92387000,6130,6130,6130,6130,0
|
|
20231020,123700,92387000,6130,6130,6130,6130,0
|
|
20231020,123600,92387000,6130,6130,6130,6130,0
|
|
20231020,123500,92387000,6130,6130,6130,6130,0
|
|
20231020,123400,92387000,6130,6130,6130,6130,0
|
|
20231020,123300,92387000,6130,6130,6130,6130,0
|
|
20231020,123200,92387000,6130,6130,6130,6130,0
|
|
20231020,123100,92387000,6130,6130,6130,6130,0
|
|
20231020,123000,92387000,6130,6130,6130,6130,0
|
|
20231020,122900,92387000,6130,6130,6130,6130,0
|
|
20231020,122800,92387000,6130,6130,6130,6130,0
|
|
20231020,122700,92387000,6130,6130,6130,6130,0
|
|
20231020,122600,92387000,6130,6130,6130,6130,1
|
|
20231020,122500,92380870,6110,6110,6110,6110,0
|
|
20231020,122400,92380870,6110,6110,6110,6110,0
|
|
20231020,122300,92380870,6110,6110,6110,6110,0
|
|
20231020,122200,92380870,6110,6110,6110,6110,0
|
|
20231020,122100,92380870,6110,6110,6110,6110,0
|
|
20231020,122000,92380870,6110,6110,6110,6110,0
|
|
20231020,121900,92380870,6110,6110,6110,6110,0
|
|
20231020,121800,92380870,6110,6110,6110,6110,0
|
|
20231020,121700,92380870,6110,6110,6110,6110,51
|
|
20231020,121600,92069260,6110,6110,6110,6110,0
|
|
20231020,121500,92069260,6110,6110,6110,6110,101
|
|
20231020,121400,91452150,6130,6130,6130,6130,0
|
|
20231020,121300,91452150,6130,6130,6130,6130,0
|
|
20231020,121200,91452150,6130,6130,6130,6130,1
|
|
20231020,121100,91446020,6140,6140,6140,6140,0
|
|
20231020,121000,91446020,6140,6140,6140,6140,0
|
|
20231020,120900,91446020,6140,6140,6140,6140,0
|
|
20231020,120800,91446020,6140,6140,6140,6140,0
|
|
20231020,120700,91446020,6140,6140,6140,6140,0
|
|
20231020,120600,91446020,6140,6140,6140,6140,0
|
|
20231020,120500,91446020,6140,6140,6140,6140,0
|
|
20231020,120400,91446020,6140,6140,6140,6140,0
|
|
20231020,120300,91446020,6140,6140,6140,6140,0
|
|
20231020,120200,91446020,6140,6140,6140,6140,0
|
|
20231020,120100,91446020,6140,6140,6140,6140,0
|
|
20231020,120000,91446020,6140,6140,6140,6140,0
|
|
20231020,115900,91446020,6140,6140,6140,6140,0
|
|
20231020,115800,91446020,6140,6140,6140,6140,0
|
|
20231020,115700,91446020,6140,6140,6140,6140,0
|
|
20231020,115600,91446020,6140,6140,6140,6140,0
|
|
20231020,115500,91446020,6140,6140,6140,6140,0
|
|
20231020,115400,91446020,6140,6140,6140,6140,0
|
|
20231020,115300,91446020,6140,6140,6140,6140,0
|
|
20231020,115200,91446020,6140,6140,6140,6140,0
|
|
20231020,115100,91446020,6140,6140,6140,6140,0
|
|
20231020,115000,91446020,6140,6140,6140,6140,0
|
|
20231020,114900,91446020,6140,6140,6140,6140,0
|
|
20231020,114800,91446020,6140,6140,6140,6140,0
|
|
20231020,114700,91446020,6140,6140,6140,6140,0
|
|
20231020,114600,91446020,6140,6140,6140,6140,0
|
|
20231020,114500,91446020,6140,6140,6140,6140,0
|
|
20231020,114400,91446020,6140,6140,6140,6140,0
|
|
20231020,114300,91446020,6140,6140,6140,6140,0
|
|
20231020,114200,91446020,6140,6140,6140,6140,0
|
|
20231020,114100,91446020,6140,6140,6140,6100,52
|
|
20231020,114000,91128740,6110,6110,6110,6110,0
|
|
20231020,113900,91128740,6110,6110,6110,6110,0
|
|
20231020,113800,91128740,6110,6110,6110,6110,0
|
|
20231020,113700,91128740,6110,6110,6110,6110,0
|
|
20231020,113600,91128740,6110,6110,6110,6110,15
|
|
20231020,113500,91037090,6110,6110,6110,6110,10
|
|
20231020,113400,90975990,6140,6140,6140,6140,0
|
|
20231020,113300,90975990,6140,6140,6140,6140,0
|
|
20231020,113200,90975990,6140,6140,6140,6140,0
|
|
20231020,113100,90975990,6140,6140,6140,6140,0
|
|
20231020,113000,90975990,6140,6140,6140,6140,0
|
|
20231020,112900,90975990,6140,6140,6140,6140,0
|
|
20231020,112800,90975990,6140,6140,6140,6140,0
|
|
20231020,112700,90975990,6140,6140,6140,6140,0
|
|
20231020,112600,90975990,6140,6140,6140,6140,1
|
|
20231020,112500,90969850,6100,6100,6100,6100,0
|
|
20231020,112400,90969850,6100,6100,6100,6100,28
|
|
20231020,112300,90799050,6140,6140,6140,6140,0
|
|
20231020,112200,90799050,6140,6140,6140,6140,0
|
|
20231020,112100,90799050,6140,6140,6140,6140,2
|
|
20231020,112000,90786770,6100,6100,6100,6100,0
|
|
20231020,111900,90786770,6100,6110,6110,6100,100
|
|
20231020,111800,90176720,6140,6140,6140,6140,0
|
|
20231020,111700,90176720,6140,6140,6140,6140,0
|
|
20231020,111600,90176720,6140,6140,6140,6140,0
|
|
20231020,111500,90176720,6140,6140,6140,6140,0
|
|
20231020,111400,90176720,6140,6140,6140,6140,0
|
|
20231020,111300,90176720,6140,6140,6140,6140,0
|
|
20231020,111200,90176720,6140,6140,6140,6140,0
|
|
20231020,111100,90176720,6140,6140,6140,6140,0
|
|
20231020,111000,90176720,6140,6140,6140,6140,0
|
|
20231020,110900,90176720,6140,6140,6140,6140,5
|
|
20231020,110800,90146020,6140,6140,6140,6140,0
|
|
20231020,110700,90146020,6140,6140,6140,6140,0
|
|
20231020,110600,90146020,6140,6140,6140,6140,0
|
|
20231020,110500,90146020,6140,6140,6140,6140,352
|
|
20231020,110400,87984740,6140,6140,6140,6140,0
|
|
20231020,110300,87984740,6140,6140,6140,6140,0
|
|
20231020,110200,87984740,6140,6140,6140,6140,10
|
|
20231020,110100,87923340,6140,6140,6140,6140,200
|
|
20231020,110000,86695340,6140,6140,6140,6140,0
|
|
20231020,105900,86695340,6140,6140,6140,6140,0
|
|
20231020,105800,86695340,6140,6140,6140,6140,1
|
|
20231020,105700,86689200,6100,6100,6100,6100,0
|
|
20231020,105600,86689200,6100,6100,6100,6100,9
|
|
20231020,105500,86634300,6110,6110,6110,6110,100
|
|
20231020,105400,86023300,6140,6140,6140,6140,0
|
|
20231020,105300,86023300,6140,6140,6140,6140,0
|
|
20231020,105200,86023300,6140,6140,6140,6140,0
|
|
20231020,105100,86023300,6140,6140,6140,6140,0
|
|
20231020,105000,86023300,6140,6140,6140,6140,0
|
|
20231020,104900,86023300,6140,6140,6140,6140,0
|
|
20231020,104800,86023300,6140,6140,6140,6140,0
|
|
20231020,104700,86023300,6140,6140,6140,6140,0
|
|
20231020,104600,86023300,6140,6140,6140,6140,0
|
|
20231020,104500,86023300,6140,6140,6140,6140,0
|
|
20231020,104400,86023300,6140,6140,6140,6140,0
|
|
20231020,104300,86023300,6140,6140,6140,6140,0
|
|
20231020,104200,86023300,6140,6090,6140,6090,316
|
|
20231020,104100,84087170,6140,6110,6140,6110,4100
|
|
20231020,104000,58943730,6100,6100,6100,6100,45
|
|
20231020,103900,58669230,6110,6110,6110,6110,0
|
|
20231020,103800,58669230,6110,6110,6110,6110,0
|
|
20231020,103700,58669230,6110,6110,6110,6110,0
|
|
20231020,103600,58669230,6110,6110,6110,6110,0
|
|
20231020,103500,58669230,6110,6110,6110,6110,3
|
|
20231020,103400,58650900,6110,6110,6110,6110,0
|
|
20231020,103300,58650900,6110,6100,6110,6100,4
|
|
20231020,103200,58626490,6100,6100,6100,6100,0
|
|
20231020,103100,58626490,6100,6100,6100,6100,612
|
|
20231020,103000,54893290,6110,6110,6110,6110,0
|
|
20231020,102900,54893290,6110,6100,6110,6100,91
|
|
20231020,102800,54338180,6100,6100,6100,6100,80
|
|
20231020,102700,53850180,6100,6100,6100,6100,0
|
|
20231020,102600,53850180,6100,6100,6100,6100,6
|
|
20231020,102500,53813580,6120,6120,6120,6120,0
|
|
20231020,102400,53813580,6120,6120,6120,6120,0
|
|
20231020,102300,53813580,6120,6120,6120,6120,1
|
|
20231020,102200,53807460,6060,6060,6060,6060,0
|
|
20231020,102100,53807460,6060,6070,6070,6060,11
|
|
20231020,102000,53740780,6060,6060,6060,6060,0
|
|
20231020,101900,53740780,6060,6060,6060,6060,0
|
|
20231020,101800,53740780,6060,6060,6060,6060,0
|
|
20231020,101700,53740780,6060,6090,6090,6060,90
|
|
20231020,101600,53194240,6100,6100,6100,6100,0
|
|
20231020,101500,53194240,6100,6100,6100,6100,7
|
|
20231020,101400,53151540,6150,6150,6150,6150,0
|
|
20231020,101300,53151540,6150,6150,6150,6150,0
|
|
20231020,101200,53151540,6150,6140,6150,6140,600
|
|
20231020,101100,49461570,6140,6140,6140,6140,0
|
|
20231020,101000,49461570,6140,6140,6140,6140,500
|
|
20231020,100900,46391570,6140,6140,6140,6140,540
|
|
20231020,100800,43075970,6140,6130,6140,6130,960
|
|
20231020,100700,37181590,6130,6130,6130,6100,12
|
|
20231020,100600,37108330,6090,6090,6090,6090,0
|
|
20231020,100500,37108330,6090,6090,6090,6090,10
|
|
20231020,100400,37047430,6130,6130,6130,6130,0
|
|
20231020,100300,37047430,6130,6130,6130,6130,0
|
|
20231020,100200,37047430,6130,6130,6130,6130,0
|
|
20231020,100100,37047430,6130,6130,6130,6130,11
|
|
20231020,100000,36980000,6070,6070,6070,6070,0
|
|
20231020,095900,36980000,6070,6070,6070,6070,2
|
|
20231020,095800,36967860,6060,6060,6060,6060,10
|
|
20231020,095700,36907260,6070,6070,6070,6070,15
|
|
20231020,095600,36816210,6140,6140,6140,6140,0
|
|
20231020,095500,36816210,6140,6140,6140,6140,0
|
|
20231020,095400,36816210,6140,6140,6140,6140,0
|
|
20231020,095300,36816210,6140,6140,6140,6140,1
|
|
20231020,095200,36810070,6140,6140,6140,6140,0
|
|
20231020,095100,36810070,6140,6140,6140,6140,0
|
|
20231020,095000,36810070,6140,6140,6140,6140,0
|
|
20231020,094900,36810070,6140,6140,6140,6140,0
|
|
20231020,094800,36810070,6140,6140,6140,6140,0
|
|
20231020,094700,36810070,6140,6140,6140,6140,0
|
|
20231020,094600,36810070,6140,6140,6140,6140,0
|
|
20231020,094500,36810070,6140,6140,6140,6140,0
|
|
20231020,094400,36810070,6140,6140,6140,6140,0
|
|
20231020,094300,36810070,6140,6100,6140,6100,304
|
|
20231020,094200,34955570,6100,6100,6100,6100,0
|
|
20231020,094100,34955570,6100,6100,6100,6100,0
|
|
20231020,094000,34955570,6100,6100,6100,6100,20
|
|
20231020,093900,34833570,6100,6100,6100,6100,1
|
|
20231020,093800,34827470,6060,6070,6070,6060,51
|
|
20231020,093700,34518390,6100,6100,6100,6100,0
|
|
20231020,093600,34518390,6100,6100,6100,6100,265
|
|
20231020,093500,32901890,6100,6100,6100,6100,1
|
|
20231020,093400,32895790,6090,6090,6090,6090,10
|
|
20231020,093300,32834890,6090,6090,6090,6090,2
|
|
20231020,093200,32822710,6070,6070,6070,6070,100
|
|
20231020,093100,32215710,6080,6080,6080,6080,0
|
|
20231020,093000,32215710,6080,6080,6080,6080,4
|
|
20231020,092900,32191390,6090,6090,6090,6090,0
|
|
20231020,092800,32191390,6090,6090,6090,6090,1
|
|
20231020,092700,32185300,6060,6060,6060,6060,50
|
|
20231020,092600,31882300,6090,6090,6090,6090,2
|
|
20231020,092500,31870120,6060,6060,6060,6060,400
|
|
20231020,092400,29446120,6060,6060,6060,6060,105
|
|
20231020,092300,28809820,6060,6040,6060,6030,2019
|
|
20231020,092200,16634720,6040,6030,6040,6030,864
|
|
20231020,092100,11423300,6030,6030,6040,6030,76
|
|
20231020,092000,10964990,6040,6060,6060,6040,167
|
|
20231020,091900,9954190,6070,6090,6090,6070,9
|
|
20231020,091800,9899480,6080,6090,6090,6080,82
|
|
20231020,091700,9400820,6090,6110,6110,6090,1018
|
|
20231020,091600,3196370,6150,6150,6150,6150,0
|
|
20231020,091500,3196370,6150,6150,6150,6150,0
|
|
20231020,091400,3196370,6150,6150,6150,6150,0
|
|
20231020,091300,3196370,6150,6150,6150,6150,0
|
|
20231020,091200,3196370,6150,6150,6150,6150,5
|
|
20231020,091100,3165620,6150,6140,6150,6110,216
|
|
20231020,091000,1843290,6150,6150,6150,6150,100
|
|
20231020,090900,1228290,6150,6160,6200,6150,87
|
|
20231020,090800,692890,6200,6200,6200,6170,31
|
|
20231020,090700,501470,6190,6190,6190,6190,1
|
|
20231020,090600,495280,6200,6200,6200,6200,1
|
|
20231020,090500,489080,6200,6200,6200,6200,2
|
|
20231020,090400,476680,6190,6190,6200,6190,53
|
|
20231020,090300,148600,6190,6190,6190,6190,0
|
|
20231020,090200,148600,6190,6190,6190,6190,20
|
|
20231020,090100,24800,6200,6200,6200,6200,0
|
|
20231020,090000,24800,6200,6200,6200,6200,4
|