698 lines
36 KiB
CSV
698 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,203500,846373240,11520,11520,11520,11520,1234
|
|
20231010,203400,846373240,11520,11520,11520,11520,0
|
|
20231010,203300,846373240,11520,11520,11520,11520,0
|
|
20231010,203200,846373240,11520,11520,11520,11520,0
|
|
20231010,203100,846373240,11520,11520,11520,11520,0
|
|
20231010,203000,846373240,11520,11520,11520,11520,0
|
|
20231010,202900,846373240,11520,11520,11520,11520,0
|
|
20231010,202800,846373240,11520,11520,11520,11520,0
|
|
20231010,202700,846373240,11520,11520,11520,11520,0
|
|
20231010,202600,846373240,11520,11520,11520,11520,0
|
|
20231010,202500,846373240,11520,11520,11520,11520,0
|
|
20231010,202400,846373240,11520,11520,11520,11520,0
|
|
20231010,202300,846373240,11520,11520,11520,11520,0
|
|
20231010,202200,846373240,11520,11520,11520,11520,0
|
|
20231010,202100,846373240,11520,11520,11520,11520,0
|
|
20231010,202000,846373240,11520,11520,11520,11520,0
|
|
20231010,201900,846373240,11520,11520,11520,11520,0
|
|
20231010,201800,846373240,11520,11520,11520,11520,0
|
|
20231010,201700,846373240,11520,11520,11520,11520,0
|
|
20231010,201600,846373240,11520,11520,11520,11520,0
|
|
20231010,201500,846373240,11520,11520,11520,11520,0
|
|
20231010,201400,846373240,11520,11520,11520,11520,0
|
|
20231010,201300,846373240,11520,11520,11520,11520,0
|
|
20231010,201200,846373240,11520,11520,11520,11520,0
|
|
20231010,201100,846373240,11520,11520,11520,11520,0
|
|
20231010,201000,846373240,11520,11520,11520,11520,0
|
|
20231010,200900,846373240,11520,11520,11520,11520,0
|
|
20231010,200800,846373240,11520,11520,11520,11520,0
|
|
20231010,200700,846373240,11520,11520,11520,11520,0
|
|
20231010,200600,846373240,11520,11520,11520,11520,0
|
|
20231010,200500,846373240,11520,11520,11520,11520,1234
|
|
20231010,200400,846373240,11520,11520,11520,11520,0
|
|
20231010,200300,846373240,11520,11520,11520,11520,0
|
|
20231010,200200,846373240,11520,11520,11520,11520,0
|
|
20231010,200100,846373240,11520,11520,11520,11520,0
|
|
20231010,200000,846373240,11520,11520,11520,11520,0
|
|
20231010,195900,846373240,11520,11520,11520,11520,0
|
|
20231010,195800,846373240,11520,11520,11520,11520,0
|
|
20231010,195700,846373240,11520,11520,11520,11520,0
|
|
20231010,195600,846373240,11520,11520,11520,11520,0
|
|
20231010,195500,846373240,11520,11520,11520,11520,0
|
|
20231010,195400,846373240,11520,11520,11520,11520,0
|
|
20231010,195300,846373240,11520,11520,11520,11520,0
|
|
20231010,195200,846373240,11520,11520,11520,11520,0
|
|
20231010,195100,846373240,11520,11520,11520,11520,0
|
|
20231010,195000,846373240,11520,11520,11520,11520,0
|
|
20231010,194900,846373240,11520,11520,11520,11520,0
|
|
20231010,194800,846373240,11520,11520,11520,11520,0
|
|
20231010,194700,846373240,11520,11520,11520,11520,0
|
|
20231010,194600,846373240,11520,11520,11520,11520,0
|
|
20231010,194500,846373240,11520,11520,11520,11520,0
|
|
20231010,194400,846373240,11520,11520,11520,11520,0
|
|
20231010,194300,846373240,11520,11520,11520,11520,0
|
|
20231010,194200,846373240,11520,11520,11520,11520,0
|
|
20231010,194100,846373240,11520,11520,11520,11520,0
|
|
20231010,194000,846373240,11520,11520,11520,11520,0
|
|
20231010,193900,846373240,11520,11520,11520,11520,0
|
|
20231010,193800,846373240,11520,11520,11520,11520,0
|
|
20231010,193700,846373240,11520,11520,11520,11520,0
|
|
20231010,193600,846373240,11520,11520,11520,11520,0
|
|
20231010,193500,846373240,11520,11520,11520,11520,1234
|
|
20231010,193400,846373240,11520,11520,11520,11520,0
|
|
20231010,193300,846373240,11520,11520,11520,11520,0
|
|
20231010,193200,846373240,11520,11520,11520,11520,0
|
|
20231010,193100,846373240,11520,11520,11520,11520,0
|
|
20231010,193000,846373240,11520,11520,11520,11520,0
|
|
20231010,192900,846373240,11520,11520,11520,11520,0
|
|
20231010,192800,846373240,11520,11520,11520,11520,0
|
|
20231010,192700,846373240,11520,11520,11520,11520,0
|
|
20231010,192600,846373240,11520,11520,11520,11520,0
|
|
20231010,192500,846373240,11520,11520,11520,11520,0
|
|
20231010,192400,846373240,11520,11520,11520,11520,0
|
|
20231010,192300,846373240,11520,11520,11520,11520,0
|
|
20231010,192200,846373240,11520,11520,11520,11520,0
|
|
20231010,192100,846373240,11520,11520,11520,11520,0
|
|
20231010,192000,846373240,11520,11520,11520,11520,0
|
|
20231010,191900,846373240,11520,11520,11520,11520,0
|
|
20231010,191800,846373240,11520,11520,11520,11520,0
|
|
20231010,191700,846373240,11520,11520,11520,11520,0
|
|
20231010,191600,846373240,11520,11520,11520,11520,0
|
|
20231010,191500,846373240,11520,11520,11520,11520,0
|
|
20231010,191400,846373240,11520,11520,11520,11520,0
|
|
20231010,191300,846373240,11520,11520,11520,11520,0
|
|
20231010,191200,846373240,11520,11520,11520,11520,0
|
|
20231010,191100,846373240,11520,11520,11520,11520,0
|
|
20231010,191000,846373240,11520,11520,11520,11520,0
|
|
20231010,190900,846373240,11520,11520,11520,11520,0
|
|
20231010,190800,846373240,11520,11520,11520,11520,0
|
|
20231010,190700,846373240,11520,11520,11520,11520,0
|
|
20231010,190600,846373240,11520,11520,11520,11520,0
|
|
20231010,190500,846373240,11520,11520,11520,11520,1234
|
|
20231010,190400,846373240,11520,11520,11520,11520,0
|
|
20231010,190300,846373240,11520,11520,11520,11520,0
|
|
20231010,190200,846373240,11520,11520,11520,11520,0
|
|
20231010,190100,846373240,11520,11520,11520,11520,0
|
|
20231010,190000,846373240,11520,11520,11520,11520,0
|
|
20231010,185900,846373240,11520,11520,11520,11520,0
|
|
20231010,185800,846373240,11520,11520,11520,11520,0
|
|
20231010,185700,846373240,11520,11520,11520,11520,0
|
|
20231010,185600,846373240,11520,11520,11520,11520,0
|
|
20231010,185500,846373240,11520,11520,11520,11520,0
|
|
20231010,185400,846373240,11520,11520,11520,11520,0
|
|
20231010,185300,846373240,11520,11520,11520,11520,0
|
|
20231010,185200,846373240,11520,11520,11520,11520,0
|
|
20231010,185100,846373240,11520,11520,11520,11520,0
|
|
20231010,185000,846373240,11520,11520,11520,11520,0
|
|
20231010,184900,846373240,11520,11520,11520,11520,0
|
|
20231010,184800,846373240,11520,11520,11520,11520,0
|
|
20231010,184700,846373240,11520,11520,11520,11520,0
|
|
20231010,184600,846373240,11520,11520,11520,11520,0
|
|
20231010,184500,846373240,11520,11520,11520,11520,0
|
|
20231010,184400,846373240,11520,11520,11520,11520,0
|
|
20231010,184300,846373240,11520,11520,11520,11520,0
|
|
20231010,184200,846373240,11520,11520,11520,11520,0
|
|
20231010,184100,846373240,11520,11520,11520,11520,0
|
|
20231010,184000,846373240,11520,11520,11520,11520,0
|
|
20231010,183900,846373240,11520,11520,11520,11520,0
|
|
20231010,183800,846373240,11520,11520,11520,11520,0
|
|
20231010,183700,846373240,11520,11520,11520,11520,0
|
|
20231010,183600,846373240,11520,11520,11520,11520,0
|
|
20231010,183500,846373240,11520,11520,11520,11520,1234
|
|
20231010,183400,846373240,11520,11520,11520,11520,0
|
|
20231010,183300,846373240,11520,11520,11520,11520,0
|
|
20231010,183200,846373240,11520,11520,11520,11520,0
|
|
20231010,183100,846373240,11520,11520,11520,11520,0
|
|
20231010,183000,846373240,11520,11520,11520,11520,0
|
|
20231010,182900,846373240,11520,11520,11520,11520,0
|
|
20231010,182800,846373240,11520,11520,11520,11520,0
|
|
20231010,182700,846373240,11520,11520,11520,11520,0
|
|
20231010,182600,846373240,11520,11520,11520,11520,0
|
|
20231010,182500,846373240,11520,11520,11520,11520,0
|
|
20231010,182400,846373240,11520,11520,11520,11520,0
|
|
20231010,182300,846373240,11520,11520,11520,11520,0
|
|
20231010,182200,846373240,11520,11520,11520,11520,0
|
|
20231010,182100,846373240,11520,11520,11520,11520,0
|
|
20231010,182000,846373240,11520,11520,11520,11520,0
|
|
20231010,181900,846373240,11520,11520,11520,11520,0
|
|
20231010,181800,846373240,11520,11520,11520,11520,0
|
|
20231010,181700,846373240,11520,11520,11520,11520,0
|
|
20231010,181600,846373240,11520,11520,11520,11520,0
|
|
20231010,181500,846373240,11520,11520,11520,11520,0
|
|
20231010,181400,846373240,11520,11520,11520,11520,0
|
|
20231010,181300,846373240,11520,11520,11520,11520,0
|
|
20231010,181200,846373240,11520,11520,11520,11520,0
|
|
20231010,181100,846373240,11520,11520,11520,11520,0
|
|
20231010,181000,846373240,11520,11520,11520,11520,0
|
|
20231010,180900,846373240,11520,11520,11520,11520,0
|
|
20231010,180800,846373240,11520,11520,11520,11520,0
|
|
20231010,180700,846373240,11520,11520,11520,11520,0
|
|
20231010,180600,846373240,11520,11520,11520,11520,0
|
|
20231010,180500,846373240,11520,11520,11520,11520,1234
|
|
20231010,180400,846373240,11520,11520,11520,11520,0
|
|
20231010,180300,846373240,11520,11520,11520,11520,0
|
|
20231010,180200,846373240,11520,11520,11520,11520,0
|
|
20231010,180100,846373240,11520,11520,11520,11520,0
|
|
20231010,180000,846373240,11520,11520,11520,11520,0
|
|
20231010,175900,846373240,11520,11520,11520,11520,0
|
|
20231010,175800,846373240,11520,11520,11520,11520,0
|
|
20231010,175700,846373240,11520,11520,11520,11520,0
|
|
20231010,175600,846373240,11520,11520,11520,11520,0
|
|
20231010,175500,846373240,11520,11520,11520,11520,0
|
|
20231010,175400,846373240,11520,11520,11520,11520,0
|
|
20231010,175300,846373240,11520,11520,11520,11520,0
|
|
20231010,175200,846373240,11520,11520,11520,11520,0
|
|
20231010,175100,846373240,11520,11520,11520,11520,0
|
|
20231010,175000,846373240,11520,11520,11520,11520,0
|
|
20231010,174900,846373240,11520,11520,11520,11520,0
|
|
20231010,174800,846373240,11520,11520,11520,11520,0
|
|
20231010,174700,846373240,11520,11520,11520,11520,0
|
|
20231010,174600,846373240,11520,11520,11520,11520,0
|
|
20231010,174500,846373240,11520,11520,11520,11520,0
|
|
20231010,174400,846373240,11520,11520,11520,11520,0
|
|
20231010,174300,846373240,11520,11520,11520,11520,0
|
|
20231010,174200,846373240,11520,11520,11520,11520,0
|
|
20231010,174100,846373240,11520,11520,11520,11520,0
|
|
20231010,174000,846373240,11520,11520,11520,11520,0
|
|
20231010,173900,846373240,11520,11520,11520,11520,0
|
|
20231010,173800,846373240,11520,11520,11520,11520,0
|
|
20231010,173700,846373240,11520,11520,11520,11520,0
|
|
20231010,173600,846373240,11520,11520,11520,11520,0
|
|
20231010,173500,846373240,11520,11520,11520,11520,1234
|
|
20231010,173400,846373240,11520,11520,11520,11520,0
|
|
20231010,173300,846373240,11520,11520,11520,11520,0
|
|
20231010,173200,846373240,11520,11520,11520,11520,0
|
|
20231010,173100,846373240,11520,11520,11520,11520,0
|
|
20231010,173000,846373240,11520,11520,11520,11520,0
|
|
20231010,172900,846373240,11520,11520,11520,11520,0
|
|
20231010,172800,846373240,11520,11520,11520,11520,0
|
|
20231010,172700,846373240,11520,11520,11520,11520,0
|
|
20231010,172600,846373240,11520,11520,11520,11520,0
|
|
20231010,172500,846373240,11520,11520,11520,11520,0
|
|
20231010,172400,846373240,11520,11520,11520,11520,0
|
|
20231010,172300,846373240,11520,11520,11520,11520,0
|
|
20231010,172200,846373240,11520,11520,11520,11520,0
|
|
20231010,172100,846373240,11520,11520,11520,11520,0
|
|
20231010,172000,846373240,11520,11520,11520,11520,0
|
|
20231010,171900,846373240,11520,11520,11520,11520,0
|
|
20231010,171800,846373240,11520,11520,11520,11520,0
|
|
20231010,171700,846373240,11520,11520,11520,11520,0
|
|
20231010,171600,846373240,11520,11520,11520,11520,0
|
|
20231010,171500,846373240,11520,11520,11520,11520,0
|
|
20231010,171400,846373240,11520,11520,11520,11520,0
|
|
20231010,171300,846373240,11520,11520,11520,11520,0
|
|
20231010,171200,846373240,11520,11520,11520,11520,0
|
|
20231010,171100,846373240,11520,11520,11520,11520,0
|
|
20231010,171000,846373240,11520,11520,11520,11520,0
|
|
20231010,170900,846373240,11520,11520,11520,11520,0
|
|
20231010,170800,846373240,11520,11520,11520,11520,0
|
|
20231010,170700,846373240,11520,11520,11520,11520,0
|
|
20231010,170600,846373240,11520,11520,11520,11520,0
|
|
20231010,170500,846373240,11520,11520,11520,11520,1234
|
|
20231010,170400,846373240,11520,11520,11520,11520,0
|
|
20231010,170300,846373240,11520,11520,11520,11520,0
|
|
20231010,170200,846373240,11520,11520,11520,11520,0
|
|
20231010,170100,846373240,11520,11520,11520,11520,0
|
|
20231010,170000,846373240,11520,11520,11520,11520,0
|
|
20231010,165900,846373240,11520,11520,11520,11520,0
|
|
20231010,165800,846373240,11520,11520,11520,11520,0
|
|
20231010,165700,846373240,11520,11520,11520,11520,0
|
|
20231010,165600,846373240,11520,11520,11520,11520,0
|
|
20231010,165500,846373240,11520,11520,11520,11520,0
|
|
20231010,165400,846373240,11520,11520,11520,11520,0
|
|
20231010,165300,846373240,11520,11520,11520,11520,0
|
|
20231010,165200,846373240,11520,11520,11520,11520,0
|
|
20231010,165100,846373240,11520,11520,11520,11520,0
|
|
20231010,165000,846373240,11520,11520,11520,11520,0
|
|
20231010,164900,846373240,11520,11520,11520,11520,0
|
|
20231010,164800,846373240,11520,11520,11520,11520,0
|
|
20231010,164700,846373240,11520,11520,11520,11520,0
|
|
20231010,164600,846373240,11520,11520,11520,11520,0
|
|
20231010,164500,846373240,11520,11520,11520,11520,0
|
|
20231010,164400,846373240,11520,11520,11520,11520,0
|
|
20231010,164300,846373240,11520,11520,11520,11520,0
|
|
20231010,164200,846373240,11520,11520,11520,11520,0
|
|
20231010,164100,846373240,11520,11520,11520,11520,0
|
|
20231010,164000,846373240,11520,11520,11520,11520,0
|
|
20231010,163900,846373240,11520,11520,11520,11520,0
|
|
20231010,163800,846373240,11520,11520,11520,11520,0
|
|
20231010,163700,846373240,11520,11520,11520,11520,0
|
|
20231010,163600,846373240,11520,11520,11520,11520,0
|
|
20231010,163500,846373240,11520,11520,11520,11520,1234
|
|
20231010,163400,846373240,11520,11520,11520,11520,0
|
|
20231010,163300,846373240,11520,11520,11520,11520,0
|
|
20231010,163200,846373240,11520,11520,11520,11520,0
|
|
20231010,163100,846373240,11520,11520,11520,11520,0
|
|
20231010,163000,846373240,11520,11520,11520,11520,0
|
|
20231010,162900,846373240,11520,11520,11520,11520,0
|
|
20231010,162800,846373240,11520,11520,11520,11520,0
|
|
20231010,162700,846373240,11520,11520,11520,11520,0
|
|
20231010,162600,846373240,11520,11520,11520,11520,0
|
|
20231010,162500,846373240,11520,11520,11520,11520,0
|
|
20231010,162400,846373240,11520,11520,11520,11520,0
|
|
20231010,162300,846373240,11520,11520,11520,11520,0
|
|
20231010,162200,846373240,11520,11520,11520,11520,0
|
|
20231010,162100,846373240,11520,11520,11520,11520,0
|
|
20231010,162000,846373240,11520,11520,11520,11520,0
|
|
20231010,161900,846373240,11520,11520,11520,11520,0
|
|
20231010,161800,846373240,11520,11520,11520,11520,0
|
|
20231010,161700,846373240,11520,11520,11520,11520,0
|
|
20231010,161600,846373240,11520,11520,11520,11520,0
|
|
20231010,161500,846373240,11520,11520,11520,11520,0
|
|
20231010,161400,846373240,11520,11520,11520,11520,0
|
|
20231010,161300,846373240,11520,11520,11520,11520,0
|
|
20231010,161200,846373240,11520,11520,11520,11520,0
|
|
20231010,161100,846373240,11520,11520,11520,11520,0
|
|
20231010,161000,846373240,11520,11520,11520,11520,0
|
|
20231010,160900,846373240,11520,11520,11520,11520,0
|
|
20231010,160800,846373240,11520,11520,11520,11520,0
|
|
20231010,160700,846373240,11520,11520,11520,11520,0
|
|
20231010,160600,846373240,11520,11520,11520,11520,0
|
|
20231010,160500,846373240,11520,11520,11520,11520,1234
|
|
20231010,160400,846373240,11520,11520,11520,11520,0
|
|
20231010,160300,846373240,11520,11520,11520,11520,0
|
|
20231010,160200,846373240,11520,11520,11520,11520,0
|
|
20231010,160100,846373240,11520,11520,11520,11520,0
|
|
20231010,160000,846373240,11520,11520,11520,11520,0
|
|
20231010,155900,846373240,11520,11520,11520,11520,0
|
|
20231010,155800,846373240,11520,11520,11520,11520,0
|
|
20231010,155700,846373240,11520,11520,11520,11520,0
|
|
20231010,155600,846373240,11520,11520,11520,11520,0
|
|
20231010,155500,846373240,11520,11520,11520,11520,0
|
|
20231010,155400,846373240,11520,11520,11520,11520,0
|
|
20231010,155300,846373240,11520,11520,11520,11520,0
|
|
20231010,155200,846373240,11520,11520,11520,11520,0
|
|
20231010,155100,846373240,11520,11520,11520,11520,0
|
|
20231010,155000,846373240,11520,11520,11520,11520,0
|
|
20231010,154900,846373240,11520,11520,11520,11520,0
|
|
20231010,154800,846373240,11520,11520,11520,11520,0
|
|
20231010,154700,846373240,11520,11520,11520,11520,0
|
|
20231010,154600,846373240,11520,11520,11520,11520,0
|
|
20231010,154500,846373240,11520,11520,11520,11520,0
|
|
20231010,154400,846373240,11520,11520,11520,11520,0
|
|
20231010,154300,846373240,11520,11520,11520,11520,0
|
|
20231010,154200,846373240,11520,11520,11520,11520,0
|
|
20231010,154100,846373240,11520,11520,11520,11520,0
|
|
20231010,154000,846373240,11520,11520,11520,11520,0
|
|
20231010,153900,846373240,11520,11520,11520,11520,0
|
|
20231010,153800,846373240,11520,11520,11520,11520,0
|
|
20231010,153700,846373240,11520,11520,11520,11520,0
|
|
20231010,153600,846373240,11520,11520,11520,11520,0
|
|
20231010,153500,846373240,11520,11520,11520,11520,1234
|
|
20231010,153400,846373240,11520,11520,11520,11520,0
|
|
20231010,153300,846373240,11520,11520,11520,11520,0
|
|
20231010,153200,846373240,11520,11520,11520,11520,0
|
|
20231010,153100,846373240,11520,11520,11520,11520,0
|
|
20231010,153000,846373240,11520,11520,11520,11520,1234
|
|
20231010,152900,832157560,11520,11520,11520,11520,0
|
|
20231010,152800,832157560,11520,11520,11520,11520,0
|
|
20231010,152700,832157560,11520,11520,11520,11520,0
|
|
20231010,152600,832157560,11520,11520,11520,11520,0
|
|
20231010,152500,832157560,11520,11520,11520,11520,0
|
|
20231010,152400,832157560,11520,11520,11520,11520,0
|
|
20231010,152300,832157560,11520,11520,11520,11520,0
|
|
20231010,152200,832157560,11520,11520,11520,11520,0
|
|
20231010,152100,832157560,11520,11520,11520,11520,0
|
|
20231010,152000,832157560,11520,11520,11520,11520,0
|
|
20231010,151900,832157560,11520,11500,11520,11500,58
|
|
20231010,151800,831490210,11600,11480,11600,11480,10
|
|
20231010,151700,831375170,11620,11400,11620,11390,106
|
|
20231010,151600,830165890,11400,11480,11480,11400,3044
|
|
20231010,151500,795397350,11480,11490,11490,11480,117
|
|
20231010,151400,794054050,11490,11490,11490,11490,228
|
|
20231010,151300,791434330,11490,11500,11500,11490,44
|
|
20231010,151200,790928490,11500,11510,11510,11490,1711
|
|
20231010,151100,771244020,11510,11520,11520,11510,552
|
|
20231010,151000,764886080,11520,11550,11550,11520,200
|
|
20231010,150900,762580650,11540,11540,11540,11540,15
|
|
20231010,150800,762407550,11540,11540,11540,11540,81
|
|
20231010,150700,761472810,11540,11590,11590,11540,454
|
|
20231010,150600,756212150,11590,11580,11590,11580,89
|
|
20231010,150500,755180850,11580,11530,11580,11530,135
|
|
20231010,150400,753624250,11530,11550,11550,11530,506
|
|
20231010,150300,747786310,11540,11580,11580,11540,35
|
|
20231010,150200,747382000,11580,11580,11580,11580,62
|
|
20231010,150100,746664040,11580,11550,11580,11540,31
|
|
20231010,150000,746306040,11540,11540,11550,11540,75
|
|
20231010,145900,745440100,11530,11530,11530,11530,575
|
|
20231010,145800,738810350,11530,11550,11550,11530,444
|
|
20231010,145700,733683920,11580,11590,11590,11580,18
|
|
20231010,145600,733475310,11590,11590,11590,11590,10
|
|
20231010,145500,733359410,11590,11600,11600,11590,116
|
|
20231010,145400,732014310,11600,11610,11620,11600,110
|
|
20231010,145300,730737350,11610,11610,11610,11600,229
|
|
20231010,145200,728079660,11620,11620,11620,11620,96
|
|
20231010,145100,726964140,11620,11650,11650,11620,50
|
|
20231010,145000,726382090,11770,11770,11770,11770,0
|
|
20231010,144900,726382090,11770,11730,11770,11730,6
|
|
20231010,144800,726311670,11730,11650,11730,11650,303
|
|
20231010,144700,722773700,11650,11690,11690,11650,615
|
|
20231010,144600,715601430,11690,11690,11690,11690,8
|
|
20231010,144500,715507910,11690,11690,11690,11690,0
|
|
20231010,144400,715507910,11690,11700,11700,11690,5
|
|
20231010,144300,715449440,11700,11690,11700,11690,14
|
|
20231010,144200,715285670,11720,11700,11790,11700,164
|
|
20231010,144100,713359920,11690,11650,11690,11650,354
|
|
20231010,144000,709228400,11650,11640,11650,11640,102
|
|
20231010,143900,708040130,11650,11650,11650,11640,200
|
|
20231010,143800,705710220,11650,11650,11650,11610,391
|
|
20231010,143700,701169070,11650,11650,11650,11650,108
|
|
20231010,143600,699910870,11650,11650,11650,11650,2
|
|
20231010,143500,699887570,11660,11660,11660,11660,9
|
|
20231010,143400,699782630,11660,11590,11660,11590,382
|
|
20231010,143300,695347730,11590,11540,11590,11520,94
|
|
20231010,143200,694261750,11520,11520,11520,11520,11
|
|
20231010,143100,694135030,11530,11520,11530,11520,375
|
|
20231010,143000,689811430,11520,11520,11520,11520,85
|
|
20231010,142900,688832230,11520,11560,11590,11520,38
|
|
20231010,142800,688392040,11510,11510,11510,11510,62
|
|
20231010,142700,687678420,11500,11560,11560,11500,19
|
|
20231010,142600,687459860,11560,11560,11560,11560,204
|
|
20231010,142500,685101620,11560,11550,11560,11550,317
|
|
20231010,142400,681437260,11560,11540,11560,11500,30
|
|
20231010,142300,681091630,11560,11560,11560,11560,8
|
|
20231010,142200,680999150,11500,11500,11500,11500,300
|
|
20231010,142100,677549150,11500,11500,11500,11500,100
|
|
20231010,142000,676399150,11500,11500,11500,11500,583
|
|
20231010,141900,669694650,11500,11500,11560,11500,951
|
|
20231010,141800,658757740,11510,11580,11580,11510,383
|
|
20231010,141700,654340970,11590,11590,11590,11590,20
|
|
20231010,141600,654109170,11600,11660,11660,11600,699
|
|
20231010,141500,645986570,11660,11670,11670,11660,39
|
|
20231010,141400,645531590,11670,11670,11670,11670,24
|
|
20231010,141300,645251510,11670,11710,11710,11670,246
|
|
20231010,141200,642377160,11710,11710,11710,11710,80
|
|
20231010,141100,641440360,11700,11700,11700,11700,0
|
|
20231010,141000,641440360,11700,11700,11700,11700,0
|
|
20231010,140900,641440360,11700,11710,11710,11700,100
|
|
20231010,140800,640269750,11730,11730,11730,11730,15
|
|
20231010,140700,640093800,11730,11720,11730,11710,152
|
|
20231010,140600,638312620,11720,11730,11730,11720,206
|
|
20231010,140500,635896370,11740,11730,11740,11730,14
|
|
20231010,140400,635732140,11740,11750,11750,11740,13
|
|
20231010,140300,635579400,11770,11770,11770,11770,0
|
|
20231010,140200,635579400,11770,11770,11770,11770,0
|
|
20231010,140100,635579400,11770,11770,11770,11770,10
|
|
20231010,140000,635461700,11770,11770,11770,11770,0
|
|
20231010,135900,635461700,11770,11770,11770,11770,2
|
|
20231010,135800,635438160,11770,11760,11770,11760,5
|
|
20231010,135700,635379330,11760,11750,11760,11740,8
|
|
20231010,135600,635285310,11700,11760,11760,11700,1700
|
|
20231010,135500,615341670,11770,11770,11770,11770,1
|
|
20231010,135400,615329900,11760,11760,11760,11710,1770
|
|
20231010,135300,594565310,11760,11760,11760,11760,0
|
|
20231010,135200,594565310,11760,11780,11780,11750,1045
|
|
20231010,135100,582276280,11770,11780,11780,11770,100
|
|
20231010,135000,581099270,11770,11770,11770,11770,0
|
|
20231010,134900,581099270,11770,11770,11770,11770,0
|
|
20231010,134800,581099270,11770,11770,11770,11770,0
|
|
20231010,134700,581099270,11770,11790,11790,11770,28
|
|
20231010,134600,580769510,11790,11850,11850,11790,53
|
|
20231010,134500,580141640,11790,11790,11790,11790,50
|
|
20231010,134400,579552140,11850,11850,11850,11850,0
|
|
20231010,134300,579552140,11850,11850,11850,11850,100
|
|
20231010,134200,578367140,11860,11850,11860,11850,45
|
|
20231010,134100,577833540,11850,11850,11850,11850,1
|
|
20231010,134000,577821690,11790,11790,11790,11790,5
|
|
20231010,133900,577762740,11790,11770,11790,11770,279
|
|
20231010,133800,574473860,11770,11770,11770,11770,27
|
|
20231010,133700,574156070,11770,11770,11770,11770,71
|
|
20231010,133600,573320400,11770,11790,11790,11770,266
|
|
20231010,133500,570189050,11790,11790,11790,11790,0
|
|
20231010,133400,570189050,11790,11790,11790,11790,10
|
|
20231010,133300,570071150,11790,11790,11790,11790,171
|
|
20231010,133200,568055060,11790,11790,11790,11790,0
|
|
20231010,133100,568055060,11790,11790,11790,11790,0
|
|
20231010,133000,568055060,11790,11810,11810,11790,191
|
|
20231010,132900,565800380,11800,11810,11810,11800,43
|
|
20231010,132800,565292880,11800,11800,11800,11800,2
|
|
20231010,132700,565269280,11800,11800,11800,11800,0
|
|
20231010,132600,565269280,11800,11800,11800,11800,613
|
|
20231010,132500,558035880,11800,11800,11810,11800,1133
|
|
20231010,132400,544666150,11810,11810,11810,11810,84
|
|
20231010,132300,543674110,11810,11850,11850,11810,537
|
|
20231010,132200,537329870,11850,11830,11850,11830,166
|
|
20231010,132100,535366030,11840,11840,11840,11840,62
|
|
20231010,132000,534631950,11850,11850,11850,11850,376
|
|
20231010,131900,530176350,11860,11850,11860,11850,201
|
|
20231010,131800,527794490,11850,11850,11850,11850,0
|
|
20231010,131700,527794490,11850,11860,11860,11850,13
|
|
20231010,131600,527640340,11890,11890,11890,11890,5
|
|
20231010,131500,527580890,11890,11870,11890,11850,916
|
|
20231010,131400,516721790,11890,11890,11890,11890,750
|
|
20231010,131300,507804290,11890,11880,11890,11880,200
|
|
20231010,131200,505427280,11890,11890,11890,11890,2
|
|
20231010,131100,505403500,11850,11870,11870,11850,109
|
|
20231010,131000,504111450,11870,11850,11870,11850,101
|
|
20231010,130900,502914580,11850,11860,11860,11850,251
|
|
20231010,130800,499938630,11860,11860,11860,11860,31
|
|
20231010,130700,499570970,11860,11850,11860,11850,163
|
|
20231010,130600,497638090,11850,11890,11890,11850,1313
|
|
20231010,130500,482061310,11890,11900,11900,11890,1280
|
|
20231010,130400,466829510,11910,11920,11920,11900,274
|
|
20231010,130300,463566030,11920,11920,11920,11920,118
|
|
20231010,130200,462159470,11920,11920,11920,11920,34
|
|
20231010,130100,461754190,11920,11920,11920,11920,200
|
|
20231010,130000,459370190,11920,11920,11920,11920,1
|
|
20231010,125900,459358270,11920,11920,11920,11920,116
|
|
20231010,125800,457975550,11920,11930,11930,11920,329
|
|
20231010,125700,454050900,11950,11930,11950,11930,66
|
|
20231010,125600,453263430,11930,11940,11940,11930,119
|
|
20231010,125500,451842950,11940,11950,11950,11940,696
|
|
20231010,125400,443532320,11950,11950,11950,11950,258
|
|
20231010,125300,440449220,11950,11950,11950,11950,23
|
|
20231010,125200,440174370,11950,11950,11950,11950,58
|
|
20231010,125100,439481270,11960,11960,11960,11960,0
|
|
20231010,125000,439481270,11960,11960,11960,11960,1068
|
|
20231010,124900,426707990,11960,11960,11960,11960,24
|
|
20231010,124800,426420950,11960,11960,11960,11960,0
|
|
20231010,124700,426420950,11960,11960,11960,11960,66
|
|
20231010,124600,425631590,11960,11960,11960,11960,0
|
|
20231010,124500,425631590,11960,11960,11960,11960,0
|
|
20231010,124400,425631590,11960,11970,11970,11960,70
|
|
20231010,124300,424794260,11980,11980,11980,11980,1
|
|
20231010,124200,424782280,11990,11990,11990,11990,0
|
|
20231010,124100,424782280,11990,11970,11990,11970,36
|
|
20231010,124000,424351160,11960,11960,11960,11960,50
|
|
20231010,123900,423753160,11960,11960,11960,11960,0
|
|
20231010,123800,423753160,11960,11970,11970,11960,644
|
|
20231010,123700,416050870,11960,11970,11970,11960,257
|
|
20231010,123600,412975450,11970,11970,11970,11970,130
|
|
20231010,123500,411419350,11980,11980,11980,11980,1
|
|
20231010,123400,411407370,12010,12010,12010,12010,1
|
|
20231010,123300,411395360,12010,12010,12010,12010,5
|
|
20231010,123200,411335310,11970,11970,11970,11970,0
|
|
20231010,123100,411335310,11970,11970,11970,11970,2
|
|
20231010,123000,411311370,11960,11960,11960,11960,0
|
|
20231010,122900,411311370,11960,11960,11960,11960,0
|
|
20231010,122800,411311370,11960,11960,11960,11960,24
|
|
20231010,122700,411024330,11950,11950,11950,11950,0
|
|
20231010,122600,411024330,11950,11950,11950,11950,0
|
|
20231010,122500,411024330,11950,11950,11950,11950,0
|
|
20231010,122400,411024330,11950,11950,11950,11950,1043
|
|
20231010,122300,398560480,11950,11950,11950,11950,265
|
|
20231010,122200,395393730,11950,11960,11960,11950,822
|
|
20231010,122100,385570010,11960,11960,11960,11960,13
|
|
20231010,122000,385414530,11960,11960,11960,11960,16
|
|
20231010,121900,385223170,11960,11960,11960,11960,20
|
|
20231010,121800,384983970,11960,11970,12020,11960,564
|
|
20231010,121700,378237860,11970,11990,11990,11970,1272
|
|
20231010,121600,363001670,11990,11990,11990,11990,0
|
|
20231010,121500,363001670,11990,11990,11990,11990,116
|
|
20231010,121400,361610830,11990,12000,12000,11990,62
|
|
20231010,121300,360867400,11990,11990,11990,11990,0
|
|
20231010,121200,360867400,11990,11990,11990,11990,0
|
|
20231010,121100,360867400,11990,11990,11990,11990,0
|
|
20231010,121000,360867400,11990,11980,11990,11980,15
|
|
20231010,120900,360687600,11990,11990,11990,11990,30
|
|
20231010,120800,360327900,11980,11980,11980,11980,0
|
|
20231010,120700,360327900,11980,11990,11990,11980,76
|
|
20231010,120600,359416850,11990,12000,12000,11990,102
|
|
20231010,120500,358193820,12000,12010,12010,12000,764
|
|
20231010,120400,349025440,12010,12010,12010,12010,0
|
|
20231010,120300,349025440,12010,12010,12010,12010,0
|
|
20231010,120200,349025440,12010,12010,12010,12010,112
|
|
20231010,120100,347680320,12010,12010,12010,12010,0
|
|
20231010,120000,347680320,12010,12020,12020,12010,175
|
|
20231010,115900,345578310,12020,12020,12020,12020,4
|
|
20231010,115800,345530230,12020,12020,12020,12020,1
|
|
20231010,115700,345518210,12010,12010,12010,12010,114
|
|
20231010,115600,344149070,12010,12010,12010,12010,2
|
|
20231010,115500,344125050,12010,12010,12010,12010,2
|
|
20231010,115400,344101030,12010,12020,12020,12010,1284
|
|
20231010,115300,328677770,12030,12030,12030,12030,6
|
|
20231010,115200,328605590,12030,12030,12030,12030,447
|
|
20231010,115100,323228180,12040,12040,12040,12040,130
|
|
20231010,115000,321662980,12050,12050,12050,12050,0
|
|
20231010,114900,321662980,12050,12050,12050,12050,480
|
|
20231010,114800,315878980,12050,12050,12050,12050,0
|
|
20231010,114700,315878980,12050,12060,12060,12050,308
|
|
20231010,114600,312166940,12060,12060,12060,12060,100
|
|
20231010,114500,310960940,12070,12070,12070,12070,3
|
|
20231010,114400,310924730,12100,12100,12100,12100,0
|
|
20231010,114300,310924730,12100,12100,12100,12100,2
|
|
20231010,114200,310900530,12060,12070,12070,12060,102
|
|
20231010,114100,309669410,12070,12070,12070,12070,10
|
|
20231010,114000,309548710,12060,12060,12060,12060,0
|
|
20231010,113900,309548710,12060,12060,12060,12060,1
|
|
20231010,113800,309536650,12060,12060,12060,12060,10
|
|
20231010,113700,309416050,12070,12070,12070,12070,0
|
|
20231010,113600,309416050,12070,12060,12070,12060,21
|
|
20231010,113500,309162780,12060,12060,12060,12060,0
|
|
20231010,113400,309162780,12060,12060,12060,12060,0
|
|
20231010,113300,309162780,12060,12060,12060,12060,99
|
|
20231010,113200,307968840,12060,12060,12060,12060,3
|
|
20231010,113100,307932660,12060,12060,12060,12060,19
|
|
20231010,113000,307703520,12060,12060,12060,12060,35
|
|
20231010,112900,307281420,12060,12060,12060,12060,0
|
|
20231010,112800,307281420,12060,12060,12060,12060,63
|
|
20231010,112700,306521640,12060,12070,12070,12060,228
|
|
20231010,112600,303771950,12070,12070,12070,12070,0
|
|
20231010,112500,303771950,12070,12070,12070,12070,0
|
|
20231010,112400,303771950,12070,12070,12070,12070,318
|
|
20231010,112300,299933690,12080,12080,12080,12080,10
|
|
20231010,112200,299812890,12080,12080,12080,12080,60
|
|
20231010,112100,299088090,12080,12080,12080,12080,24
|
|
20231010,112000,298798170,12120,12080,12120,12080,60
|
|
20231010,111900,298071370,12130,12130,12130,12130,0
|
|
20231010,111800,298071370,12130,12130,12130,12130,0
|
|
20231010,111700,298071370,12130,12130,12130,12130,8
|
|
20231010,111600,297974330,12140,12140,12140,12140,0
|
|
20231010,111500,297974330,12140,12140,12140,12140,0
|
|
20231010,111400,297974330,12140,12140,12140,12140,0
|
|
20231010,111300,297974330,12140,12140,12140,12140,0
|
|
20231010,111200,297974330,12140,12140,12140,12140,1
|
|
20231010,111100,297962190,12070,12100,12100,12070,1795
|
|
20231010,111000,276278900,12100,12100,12100,12100,24
|
|
20231010,110900,275988500,12120,12120,12120,12120,0
|
|
20231010,110800,275988500,12120,12120,12120,12120,0
|
|
20231010,110700,275988500,12120,12130,12130,12120,112
|
|
20231010,110600,274630020,12130,12130,12130,12130,0
|
|
20231010,110500,274630020,12130,12130,12130,12130,10
|
|
20231010,110400,274508720,12170,12170,12170,12170,0
|
|
20231010,110300,274508720,12170,12170,12170,12170,0
|
|
20231010,110200,274508720,12170,12170,12170,12170,0
|
|
20231010,110100,274508720,12170,12100,12170,12090,242
|
|
20231010,110000,271579310,12160,12120,12200,12100,2614
|
|
20231010,105900,239756670,12090,12090,12090,12090,0
|
|
20231010,105800,239756670,12090,12090,12090,12090,24
|
|
20231010,105700,239466510,12090,12090,12090,12090,19
|
|
20231010,105600,239236800,12100,12090,12100,12090,4
|
|
20231010,105500,239188430,12090,12090,12090,12090,0
|
|
20231010,105400,239188430,12090,12100,12100,12090,31
|
|
20231010,105300,238813410,12100,12100,12100,12100,5
|
|
20231010,105200,238752910,12090,12090,12090,12090,6
|
|
20231010,105100,238680370,12140,12140,12140,12140,0
|
|
20231010,105000,238680370,12140,12140,12140,12140,0
|
|
20231010,104900,238680370,12140,12140,12140,12140,111
|
|
20231010,104800,237332830,12140,12140,12140,12140,9
|
|
20231010,104700,237223570,12150,12140,12150,12140,28
|
|
20231010,104600,236883600,12150,12150,12150,12150,1
|
|
20231010,104500,236871450,12100,12150,12160,12100,381
|
|
20231010,104400,232248670,12150,12140,12150,12140,35
|
|
20231010,104300,231823440,12150,12090,12150,12090,362
|
|
20231010,104200,227434520,12080,12080,12080,12080,0
|
|
20231010,104100,227434520,12080,12090,12110,12080,2246
|
|
20231010,104000,200272510,12090,12090,12090,12090,0
|
|
20231010,103900,200272510,12090,12090,12090,12080,212
|
|
20231010,103800,197709930,12090,12080,12090,12080,131
|
|
20231010,103700,196127250,12080,12080,12080,12080,116
|
|
20231010,103600,194725970,12070,12070,12070,12070,35
|
|
20231010,103500,194303520,12070,12070,12070,12070,30
|
|
20231010,103400,193941420,12070,12060,12070,12060,100
|
|
20231010,103300,192734430,12040,12040,12040,12040,0
|
|
20231010,103200,192734430,12040,12050,12050,12040,267
|
|
20231010,103100,189517250,12060,12060,12060,12060,1
|
|
20231010,103000,189505190,12070,12070,12070,12070,0
|
|
20231010,102900,189505190,12070,12070,12070,12070,3
|
|
20231010,102800,189468980,12070,12070,12070,12070,94
|
|
20231010,102700,188334400,12070,12050,12070,12050,118
|
|
20231010,102600,186911140,12050,12050,12050,12050,10
|
|
20231010,102500,186790640,12060,12060,12060,12060,0
|
|
20231010,102400,186790640,12060,12060,12060,12060,0
|
|
20231010,102300,186790640,12060,12060,12060,12060,0
|
|
20231010,102200,186790640,12060,12060,12060,12060,0
|
|
20231010,102100,186790640,12060,12060,12060,12060,137
|
|
20231010,102000,185138420,12060,12060,12060,12060,10
|
|
20231010,101900,185017820,12060,12060,12060,12060,201
|
|
20231010,101800,182593760,12060,12060,12060,12060,0
|
|
20231010,101700,182593760,12060,12040,12060,12040,108
|
|
20231010,101600,181291500,12040,12040,12040,12040,20
|
|
20231010,101500,181050700,12030,12030,12030,12030,33
|
|
20231010,101400,180653710,12040,12040,12040,12040,30
|
|
20231010,101300,180292510,12040,12040,12040,12040,0
|
|
20231010,101200,180292510,12040,12040,12040,12040,22
|
|
20231010,101100,180027630,12050,12050,12050,12050,150
|
|
20231010,101000,178220130,12050,12050,12050,12050,824
|
|
20231010,100900,168290930,12060,12060,12060,12060,0
|
|
20231010,100800,168290930,12060,12060,12060,12060,0
|
|
20231010,100700,168290930,12060,12060,12060,12060,100
|
|
20231010,100600,167084930,12060,12060,12060,12060,0
|
|
20231010,100500,167084930,12060,12060,12060,12060,8
|
|
20231010,100400,166988450,12060,12060,12060,12060,1
|
|
20231010,100300,166976390,12060,12060,12060,12060,1
|
|
20231010,100200,166964330,12040,12040,12040,12040,1
|
|
20231010,100100,166952290,12040,12040,12040,12040,1
|
|
20231010,100000,166940250,12030,12040,12040,12030,23
|
|
20231010,095900,166663460,12020,12020,12020,12020,0
|
|
20231010,095800,166663460,12020,12020,12020,12020,0
|
|
20231010,095700,166663460,12020,12030,12030,12020,68
|
|
20231010,095600,165845890,12060,12060,12060,12060,47
|
|
20231010,095500,165279070,12060,12060,12060,12060,0
|
|
20231010,095400,165279070,12060,12060,12060,12060,0
|
|
20231010,095300,165279070,12060,12060,12060,12060,900
|
|
20231010,095200,154425070,12050,12040,12050,12040,104
|
|
20231010,095100,153171910,12050,12050,12050,12050,0
|
|
20231010,095000,153171910,12050,12050,12050,12050,0
|
|
20231010,094900,153171910,12050,12050,12050,12050,6
|
|
20231010,094800,153099610,12020,12030,12030,12020,30
|
|
20231010,094700,152739000,12010,12010,12010,12010,24
|
|
20231010,094600,152450760,12000,12000,12000,12000,0
|
|
20231010,094500,152450760,12000,12010,12010,12000,70
|
|
20231010,094400,151610520,12000,12020,12020,12000,459
|
|
20231010,094300,146100560,12060,12030,12060,12010,43
|
|
20231010,094200,145583670,12020,12040,12040,12020,1353
|
|
20231010,094100,129303410,12040,12050,12050,12040,100
|
|
20231010,094000,128098620,12050,12050,12050,12050,10
|
|
20231010,093900,127978120,12050,12060,12060,12050,96
|
|
20231010,093800,126820620,12050,12060,12060,12050,38
|
|
20231010,093700,126362390,12070,12060,12070,12060,27
|
|
20231010,093600,126036560,12060,12060,12070,12060,216
|
|
20231010,093500,123430200,12060,12070,12070,12040,47
|
|
20231010,093400,122863520,12050,12070,12070,12050,114
|
|
20231010,093300,121489380,12060,12060,12060,12060,5
|
|
20231010,093200,121429080,12050,12060,12060,12050,10
|
|
20231010,093100,121308510,12060,12060,12060,12060,2
|
|
20231010,093000,121284390,12060,12060,12060,12060,1
|
|
20231010,092900,121272330,12060,12060,12060,12060,1
|
|
20231010,092800,121260270,12030,12030,12030,12030,0
|
|
20231010,092700,121260270,12030,12030,12030,12030,166
|
|
20231010,092600,119263290,12090,12090,12090,12090,0
|
|
20231010,092500,119263290,12090,12090,12090,12090,1
|
|
20231010,092400,119251200,12090,12080,12100,12040,407
|
|
20231010,092300,114332350,12090,12090,12090,12090,6
|
|
20231010,092200,114259810,12040,12040,12040,12040,46
|
|
20231010,092100,113705970,12040,12050,12050,12040,425
|
|
20231010,092000,108584990,12050,12090,12090,12050,116
|
|
20231010,091900,107186670,12100,12100,12100,12100,25
|
|
20231010,091800,106884170,12100,12100,12100,12100,101
|
|
20231010,091700,105662070,12100,12110,12110,12040,106
|
|
20231010,091600,104381450,12120,12070,12130,12070,878
|
|
20231010,091500,93761690,12060,11970,12060,11970,2430
|
|
20231010,091400,64552760,11970,11980,12000,11970,53
|
|
20231010,091300,63917960,11980,11970,11980,11970,19
|
|
20231010,091200,63690380,11970,11970,11970,11970,194
|
|
20231010,091100,61368200,11970,12000,12000,11960,504
|
|
20231010,091000,55334000,11990,11990,11990,11990,179
|
|
20231010,090900,53187790,11990,11980,11990,11980,6
|
|
20231010,090800,53115890,11990,11980,11990,11970,140
|
|
20231010,090700,51438540,11980,12010,12010,11980,346
|
|
20231010,090600,47285970,12010,12020,12020,12010,12
|
|
20231010,090500,47141830,12020,11980,12020,11980,328
|
|
20231010,090400,43212350,11980,12000,12000,11980,848
|
|
20231010,090300,33046700,12000,12030,12030,12000,200
|
|
20231010,090200,30642470,12050,12000,12050,12000,425
|
|
20231010,090100,25542370,12010,12050,12050,12010,32
|
|
20231010,090000,25157860,12020,12020,12020,12020,2093
|