605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,190200,45007780,11150,11150,11150,11150,86
|
|
20231016,190100,45007780,11150,11150,11150,11150,0
|
|
20231016,190000,45007780,11150,11150,11150,11150,0
|
|
20231016,185900,45007780,11150,11150,11150,11150,0
|
|
20231016,185800,45007780,11150,11150,11150,11150,0
|
|
20231016,185700,45007780,11150,11150,11150,11150,0
|
|
20231016,185600,45007780,11150,11150,11150,11150,0
|
|
20231016,185500,45007780,11150,11150,11150,11150,0
|
|
20231016,185400,45007780,11150,11150,11150,11150,0
|
|
20231016,185300,45007780,11150,11150,11150,11150,0
|
|
20231016,185200,45007780,11150,11150,11150,11150,0
|
|
20231016,185100,45007780,11150,11150,11150,11150,0
|
|
20231016,185000,45007780,11150,11150,11150,11150,0
|
|
20231016,184900,45007780,11150,11150,11150,11150,0
|
|
20231016,184800,45007780,11150,11150,11150,11150,0
|
|
20231016,184700,45007780,11150,11150,11150,11150,0
|
|
20231016,184600,45007780,11150,11150,11150,11150,0
|
|
20231016,184500,45007780,11150,11150,11150,11150,0
|
|
20231016,184400,45007780,11150,11150,11150,11150,0
|
|
20231016,184300,45007780,11150,11150,11150,11150,0
|
|
20231016,184200,45007780,11150,11150,11150,11150,0
|
|
20231016,184100,45007780,11150,11150,11150,11150,0
|
|
20231016,184000,45007780,11150,11150,11150,11150,0
|
|
20231016,183900,45007780,11150,11150,11150,11150,0
|
|
20231016,183800,45007780,11150,11150,11150,11150,0
|
|
20231016,183700,45007780,11150,11150,11150,11150,0
|
|
20231016,183600,45007780,11150,11150,11150,11150,0
|
|
20231016,183500,45007780,11150,11150,11150,11150,0
|
|
20231016,183400,45007780,11150,11150,11150,11150,0
|
|
20231016,183300,45007780,11150,11150,11150,11150,0
|
|
20231016,183200,45007780,11150,11150,11150,11150,86
|
|
20231016,183100,45007780,11150,11150,11150,11150,0
|
|
20231016,183000,45007780,11150,11150,11150,11150,0
|
|
20231016,182900,45007780,11150,11150,11150,11150,0
|
|
20231016,182800,45007780,11150,11150,11150,11150,0
|
|
20231016,182700,45007780,11150,11150,11150,11150,0
|
|
20231016,182600,45007780,11150,11150,11150,11150,0
|
|
20231016,182500,45007780,11150,11150,11150,11150,0
|
|
20231016,182400,45007780,11150,11150,11150,11150,0
|
|
20231016,182300,45007780,11150,11150,11150,11150,0
|
|
20231016,182200,45007780,11150,11150,11150,11150,0
|
|
20231016,182100,45007780,11150,11150,11150,11150,0
|
|
20231016,182000,45007780,11150,11150,11150,11150,0
|
|
20231016,181900,45007780,11150,11150,11150,11150,0
|
|
20231016,181800,45007780,11150,11150,11150,11150,0
|
|
20231016,181700,45007780,11150,11150,11150,11150,0
|
|
20231016,181600,45007780,11150,11150,11150,11150,0
|
|
20231016,181500,45007780,11150,11150,11150,11150,0
|
|
20231016,181400,45007780,11150,11150,11150,11150,0
|
|
20231016,181300,45007780,11150,11150,11150,11150,0
|
|
20231016,181200,45007780,11150,11150,11150,11150,0
|
|
20231016,181100,45007780,11150,11150,11150,11150,0
|
|
20231016,181000,45007780,11150,11150,11150,11150,0
|
|
20231016,180900,45007780,11150,11150,11150,11150,0
|
|
20231016,180800,45007780,11150,11150,11150,11150,0
|
|
20231016,180700,45007780,11150,11150,11150,11150,0
|
|
20231016,180600,45007780,11150,11150,11150,11150,0
|
|
20231016,180500,45007780,11150,11150,11150,11150,0
|
|
20231016,180400,45007780,11150,11150,11150,11150,0
|
|
20231016,180300,45007780,11150,11150,11150,11150,0
|
|
20231016,180200,45007780,11150,11150,11150,11150,86
|
|
20231016,180100,45007780,11150,11150,11150,11150,0
|
|
20231016,180000,45007780,11150,11150,11150,11150,0
|
|
20231016,175900,45007780,11150,11150,11150,11150,0
|
|
20231016,175800,45007780,11150,11150,11150,11150,0
|
|
20231016,175700,45007780,11150,11150,11150,11150,0
|
|
20231016,175600,45007780,11150,11150,11150,11150,0
|
|
20231016,175500,45007780,11150,11150,11150,11150,0
|
|
20231016,175400,45007780,11150,11150,11150,11150,0
|
|
20231016,175300,45007780,11150,11150,11150,11150,0
|
|
20231016,175200,45007780,11150,11150,11150,11150,0
|
|
20231016,175100,45007780,11150,11150,11150,11150,0
|
|
20231016,175000,45007780,11150,11150,11150,11150,0
|
|
20231016,174900,45007780,11150,11150,11150,11150,0
|
|
20231016,174800,45007780,11150,11150,11150,11150,0
|
|
20231016,174700,45007780,11150,11150,11150,11150,0
|
|
20231016,174600,45007780,11150,11150,11150,11150,0
|
|
20231016,174500,45007780,11150,11150,11150,11150,0
|
|
20231016,174400,45007780,11150,11150,11150,11150,0
|
|
20231016,174300,45007780,11150,11150,11150,11150,0
|
|
20231016,174200,45007780,11150,11150,11150,11150,0
|
|
20231016,174100,45007780,11150,11150,11150,11150,0
|
|
20231016,174000,45007780,11150,11150,11150,11150,0
|
|
20231016,173900,45007780,11150,11150,11150,11150,0
|
|
20231016,173800,45007780,11150,11150,11150,11150,0
|
|
20231016,173700,45007780,11150,11150,11150,11150,0
|
|
20231016,173600,45007780,11150,11150,11150,11150,0
|
|
20231016,173500,45007780,11150,11150,11150,11150,0
|
|
20231016,173400,45007780,11150,11150,11150,11150,0
|
|
20231016,173300,45007780,11150,11150,11150,11150,0
|
|
20231016,173200,45007780,11150,11150,11150,11150,86
|
|
20231016,173100,45007780,11150,11150,11150,11150,0
|
|
20231016,173000,45007780,11150,11150,11150,11150,0
|
|
20231016,172900,45007780,11150,11150,11150,11150,0
|
|
20231016,172800,45007780,11150,11150,11150,11150,0
|
|
20231016,172700,45007780,11150,11150,11150,11150,0
|
|
20231016,172600,45007780,11150,11150,11150,11150,0
|
|
20231016,172500,45007780,11150,11150,11150,11150,0
|
|
20231016,172400,45007780,11150,11150,11150,11150,0
|
|
20231016,172300,45007780,11150,11150,11150,11150,0
|
|
20231016,172200,45007780,11150,11150,11150,11150,0
|
|
20231016,172100,45007780,11150,11150,11150,11150,0
|
|
20231016,172000,45007780,11150,11150,11150,11150,0
|
|
20231016,171900,45007780,11150,11150,11150,11150,0
|
|
20231016,171800,45007780,11150,11150,11150,11150,0
|
|
20231016,171700,45007780,11150,11150,11150,11150,0
|
|
20231016,171600,45007780,11150,11150,11150,11150,0
|
|
20231016,171500,45007780,11150,11150,11150,11150,0
|
|
20231016,171400,45007780,11150,11150,11150,11150,0
|
|
20231016,171300,45007780,11150,11150,11150,11150,0
|
|
20231016,171200,45007780,11150,11150,11150,11150,0
|
|
20231016,171100,45007780,11150,11150,11150,11150,0
|
|
20231016,171000,45007780,11150,11150,11150,11150,0
|
|
20231016,170900,45007780,11150,11150,11150,11150,0
|
|
20231016,170800,45007780,11150,11150,11150,11150,0
|
|
20231016,170700,45007780,11150,11150,11150,11150,0
|
|
20231016,170600,45007780,11150,11150,11150,11150,0
|
|
20231016,170500,45007780,11150,11150,11150,11150,0
|
|
20231016,170400,45007780,11150,11150,11150,11150,0
|
|
20231016,170300,45007780,11150,11150,11150,11150,0
|
|
20231016,170200,45007780,11150,11150,11150,11150,86
|
|
20231016,170100,45007780,11150,11150,11150,11150,0
|
|
20231016,170000,45007780,11150,11150,11150,11150,0
|
|
20231016,165900,45007780,11150,11150,11150,11150,0
|
|
20231016,165800,45007780,11150,11150,11150,11150,0
|
|
20231016,165700,45007780,11150,11150,11150,11150,0
|
|
20231016,165600,45007780,11150,11150,11150,11150,0
|
|
20231016,165500,45007780,11150,11150,11150,11150,0
|
|
20231016,165400,45007780,11150,11150,11150,11150,0
|
|
20231016,165300,45007780,11150,11150,11150,11150,0
|
|
20231016,165200,45007780,11150,11150,11150,11150,0
|
|
20231016,165100,45007780,11150,11150,11150,11150,0
|
|
20231016,165000,45007780,11150,11150,11150,11150,0
|
|
20231016,164900,45007780,11150,11150,11150,11150,0
|
|
20231016,164800,45007780,11150,11150,11150,11150,0
|
|
20231016,164700,45007780,11150,11150,11150,11150,0
|
|
20231016,164600,45007780,11150,11150,11150,11150,0
|
|
20231016,164500,45007780,11150,11150,11150,11150,0
|
|
20231016,164400,45007780,11150,11150,11150,11150,0
|
|
20231016,164300,45007780,11150,11150,11150,11150,0
|
|
20231016,164200,45007780,11150,11150,11150,11150,0
|
|
20231016,164100,45007780,11150,11150,11150,11150,0
|
|
20231016,164000,45007780,11150,11150,11150,11150,0
|
|
20231016,163900,45007780,11150,11150,11150,11150,0
|
|
20231016,163800,45007780,11150,11150,11150,11150,0
|
|
20231016,163700,45007780,11150,11150,11150,11150,0
|
|
20231016,163600,45007780,11150,11150,11150,11150,0
|
|
20231016,163500,45007780,11150,11150,11150,11150,0
|
|
20231016,163400,45007780,11150,11150,11150,11150,0
|
|
20231016,163300,45007780,11150,11150,11150,11150,0
|
|
20231016,163200,45007780,11150,11150,11150,11150,86
|
|
20231016,163100,45007780,11150,11150,11150,11150,0
|
|
20231016,163000,45007780,11150,11150,11150,11150,0
|
|
20231016,162900,45007780,11150,11150,11150,11150,0
|
|
20231016,162800,45007780,11150,11150,11150,11150,0
|
|
20231016,162700,45007780,11150,11150,11150,11150,0
|
|
20231016,162600,45007780,11150,11150,11150,11150,0
|
|
20231016,162500,45007780,11150,11150,11150,11150,0
|
|
20231016,162400,45007780,11150,11150,11150,11150,0
|
|
20231016,162300,45007780,11150,11150,11150,11150,0
|
|
20231016,162200,45007780,11150,11150,11150,11150,0
|
|
20231016,162100,45007780,11150,11150,11150,11150,0
|
|
20231016,162000,45007780,11150,11150,11150,11150,0
|
|
20231016,161900,45007780,11150,11150,11150,11150,0
|
|
20231016,161800,45007780,11150,11150,11150,11150,0
|
|
20231016,161700,45007780,11150,11150,11150,11150,0
|
|
20231016,161600,45007780,11150,11150,11150,11150,0
|
|
20231016,161500,45007780,11150,11150,11150,11150,0
|
|
20231016,161400,45007780,11150,11150,11150,11150,0
|
|
20231016,161300,45007780,11150,11150,11150,11150,0
|
|
20231016,161200,45007780,11150,11150,11150,11150,0
|
|
20231016,161100,45007780,11150,11150,11150,11150,0
|
|
20231016,161000,45007780,11150,11150,11150,11150,0
|
|
20231016,160900,45007780,11150,11150,11150,11150,0
|
|
20231016,160800,45007780,11150,11150,11150,11150,0
|
|
20231016,160700,45007780,11150,11150,11150,11150,0
|
|
20231016,160600,45007780,11150,11150,11150,11150,0
|
|
20231016,160500,45007780,11150,11150,11150,11150,0
|
|
20231016,160400,45007780,11150,11150,11150,11150,0
|
|
20231016,160300,45007780,11150,11150,11150,11150,0
|
|
20231016,160200,45007780,11150,11150,11150,11150,86
|
|
20231016,160100,45007780,11150,11150,11150,11150,0
|
|
20231016,160000,45007780,11150,11150,11150,11150,0
|
|
20231016,155900,45007780,11150,11150,11150,11150,0
|
|
20231016,155800,45007780,11150,11150,11150,11150,0
|
|
20231016,155700,45007780,11150,11150,11150,11150,0
|
|
20231016,155600,45007780,11150,11150,11150,11150,0
|
|
20231016,155500,45007780,11150,11150,11150,11150,0
|
|
20231016,155400,45007780,11150,11150,11150,11150,0
|
|
20231016,155300,45007780,11150,11150,11150,11150,0
|
|
20231016,155200,45007780,11150,11150,11150,11150,0
|
|
20231016,155100,45007780,11150,11150,11150,11150,0
|
|
20231016,155000,45007780,11150,11150,11150,11150,0
|
|
20231016,154900,45007780,11150,11150,11150,11150,0
|
|
20231016,154800,45007780,11150,11150,11150,11150,0
|
|
20231016,154700,45007780,11150,11150,11150,11150,0
|
|
20231016,154600,45007780,11150,11150,11150,11150,0
|
|
20231016,154500,45007780,11150,11150,11150,11150,0
|
|
20231016,154400,45007780,11150,11150,11150,11150,0
|
|
20231016,154300,45007780,11150,11150,11150,11150,0
|
|
20231016,154200,45007780,11150,11150,11150,11150,0
|
|
20231016,154100,45007780,11150,11150,11150,11150,0
|
|
20231016,154000,45007780,11150,11150,11150,11150,0
|
|
20231016,153900,45007780,11150,11150,11150,11150,0
|
|
20231016,153800,45007780,11150,11150,11150,11150,0
|
|
20231016,153700,45007780,11150,11150,11150,11150,0
|
|
20231016,153600,45007780,11150,11150,11150,11150,0
|
|
20231016,153500,45007780,11150,11150,11150,11150,0
|
|
20231016,153400,45007780,11150,11150,11150,11150,0
|
|
20231016,153300,45007780,11150,11150,11150,11150,0
|
|
20231016,153200,45007780,11150,11150,11150,11150,86
|
|
20231016,153100,45007780,11150,11150,11150,11150,0
|
|
20231016,153000,45007780,11150,11150,11150,11150,86
|
|
20231016,152900,44048880,11210,11210,11210,11210,0
|
|
20231016,152800,44048880,11210,11210,11210,11210,0
|
|
20231016,152700,44048880,11210,11210,11210,11210,0
|
|
20231016,152600,44048880,11210,11210,11210,11210,0
|
|
20231016,152500,44048880,11210,11210,11210,11210,0
|
|
20231016,152400,44048880,11210,11210,11210,11210,0
|
|
20231016,152300,44048880,11210,11210,11210,11210,0
|
|
20231016,152200,44048880,11210,11210,11210,11210,0
|
|
20231016,152100,44048880,11210,11210,11210,11210,0
|
|
20231016,152000,44048880,11210,11210,11210,11210,0
|
|
20231016,151900,44048880,11210,11210,11210,11210,1
|
|
20231016,151800,44037670,11210,11220,11220,11210,3
|
|
20231016,151700,44004030,11270,11220,11270,11220,63
|
|
20231016,151600,43297120,11220,11220,11220,11220,5
|
|
20231016,151500,43241020,11230,11230,11230,11230,0
|
|
20231016,151400,43241020,11230,11230,11230,11230,11
|
|
20231016,151300,43117490,11220,11220,11220,11220,0
|
|
20231016,151200,43117490,11220,11220,11220,11220,4
|
|
20231016,151100,43072610,11270,11270,11270,11270,0
|
|
20231016,151000,43072610,11270,11220,11270,11220,2
|
|
20231016,150900,43050120,11270,11270,11270,11270,0
|
|
20231016,150800,43050120,11270,11220,11270,11220,18
|
|
20231016,150700,42848110,11270,11230,11270,11230,13
|
|
20231016,150600,42701680,11230,11230,11230,11230,0
|
|
20231016,150500,42701680,11230,11230,11230,11230,10
|
|
20231016,150400,42589380,11270,11270,11270,11270,0
|
|
20231016,150300,42589380,11270,11270,11270,11270,1
|
|
20231016,150200,42578110,11270,11270,11270,11270,0
|
|
20231016,150100,42578110,11270,11270,11270,11270,0
|
|
20231016,150000,42578110,11270,11230,11270,11230,10
|
|
20231016,145900,42465770,11270,11270,11270,11270,1
|
|
20231016,145800,42454500,11210,11210,11210,11210,0
|
|
20231016,145700,42454500,11210,11210,11210,11210,0
|
|
20231016,145600,42454500,11210,11210,11210,11210,0
|
|
20231016,145500,42454500,11210,11210,11210,11210,0
|
|
20231016,145400,42454500,11210,11210,11210,11210,0
|
|
20231016,145300,42454500,11210,11210,11210,11210,0
|
|
20231016,145200,42454500,11210,11210,11210,11210,0
|
|
20231016,145100,42454500,11210,11210,11210,11210,0
|
|
20231016,145000,42454500,11210,11210,11210,11210,30
|
|
20231016,144900,42118200,11210,11210,11210,11210,106
|
|
20231016,144800,40929940,11270,11270,11270,11270,0
|
|
20231016,144700,40929940,11270,11270,11270,11270,0
|
|
20231016,144600,40929940,11270,11270,11270,11270,0
|
|
20231016,144500,40929940,11270,11270,11270,11270,0
|
|
20231016,144400,40929940,11270,11270,11270,11270,0
|
|
20231016,144300,40929940,11270,11270,11270,11270,0
|
|
20231016,144200,40929940,11270,11270,11270,11270,0
|
|
20231016,144100,40929940,11270,11270,11270,11270,200
|
|
20231016,144000,38675940,11270,11270,11270,11270,0
|
|
20231016,143900,38675940,11270,11270,11270,11270,0
|
|
20231016,143800,38675940,11270,11270,11270,11270,0
|
|
20231016,143700,38675940,11270,11270,11270,11270,0
|
|
20231016,143600,38675940,11270,11270,11270,11270,0
|
|
20231016,143500,38675940,11270,11270,11270,11270,0
|
|
20231016,143400,38675940,11270,11270,11270,11270,0
|
|
20231016,143300,38675940,11270,11270,11270,11270,0
|
|
20231016,143200,38675940,11270,11270,11270,11270,0
|
|
20231016,143100,38675940,11270,11270,11270,11270,1
|
|
20231016,143000,38664670,11250,11250,11250,11250,2
|
|
20231016,142900,38642170,11270,11270,11270,11270,0
|
|
20231016,142800,38642170,11270,11270,11270,11270,0
|
|
20231016,142700,38642170,11270,11270,11270,11270,0
|
|
20231016,142600,38642170,11270,11270,11270,11270,0
|
|
20231016,142500,38642170,11270,11270,11270,11270,0
|
|
20231016,142400,38642170,11270,11270,11270,11270,0
|
|
20231016,142300,38642170,11270,11270,11270,11270,0
|
|
20231016,142200,38642170,11270,11270,11270,11270,0
|
|
20231016,142100,38642170,11270,11270,11270,11270,2
|
|
20231016,142000,38619630,11270,11270,11270,11270,0
|
|
20231016,141900,38619630,11270,11270,11270,11270,0
|
|
20231016,141800,38619630,11270,11270,11270,11270,0
|
|
20231016,141700,38619630,11270,11270,11270,11270,0
|
|
20231016,141600,38619630,11270,11270,11270,11270,1
|
|
20231016,141500,38608360,11210,11210,11210,11210,245
|
|
20231016,141400,35861910,11270,11270,11270,11270,0
|
|
20231016,141300,35861910,11270,11270,11270,11270,0
|
|
20231016,141200,35861910,11270,11270,11270,11270,0
|
|
20231016,141100,35861910,11270,11270,11270,11270,0
|
|
20231016,141000,35861910,11270,11270,11270,11270,0
|
|
20231016,140900,35861910,11270,11270,11270,11270,0
|
|
20231016,140800,35861910,11270,11270,11270,11270,0
|
|
20231016,140700,35861910,11270,11270,11270,11270,0
|
|
20231016,140600,35861910,11270,11270,11270,11270,0
|
|
20231016,140500,35861910,11270,11270,11270,11270,0
|
|
20231016,140400,35861910,11270,11270,11270,11270,0
|
|
20231016,140300,35861910,11270,11270,11270,11270,0
|
|
20231016,140200,35861910,11270,11270,11270,11270,1
|
|
20231016,140100,35850640,11260,11260,11260,11260,0
|
|
20231016,140000,35850640,11260,11260,11260,11260,0
|
|
20231016,135900,35850640,11260,11260,11260,11260,0
|
|
20231016,135800,35850640,11260,11260,11260,11260,0
|
|
20231016,135700,35850640,11260,11260,11260,11260,0
|
|
20231016,135600,35850640,11260,11260,11260,11260,0
|
|
20231016,135500,35850640,11260,11260,11260,11260,0
|
|
20231016,135400,35850640,11260,11260,11260,11260,182
|
|
20231016,135300,33801320,11260,11260,11260,11260,0
|
|
20231016,135200,33801320,11260,11260,11260,11260,0
|
|
20231016,135100,33801320,11260,11260,11260,11260,0
|
|
20231016,135000,33801320,11260,11260,11260,11260,0
|
|
20231016,134900,33801320,11260,11260,11260,11260,0
|
|
20231016,134800,33801320,11260,11260,11260,11260,200
|
|
20231016,134700,31549320,11260,11260,11260,11260,0
|
|
20231016,134600,31549320,11260,11260,11260,11260,0
|
|
20231016,134500,31549320,11260,11260,11260,11260,0
|
|
20231016,134400,31549320,11260,11260,11260,11260,0
|
|
20231016,134300,31549320,11260,11260,11260,11260,0
|
|
20231016,134200,31549320,11260,11260,11260,11260,1
|
|
20231016,134100,31538060,11200,11200,11200,11200,0
|
|
20231016,134000,31538060,11200,11200,11200,11200,0
|
|
20231016,133900,31538060,11200,11200,11200,11200,0
|
|
20231016,133800,31538060,11200,11200,11200,11200,0
|
|
20231016,133700,31538060,11200,11200,11200,11200,0
|
|
20231016,133600,31538060,11200,11200,11200,11200,0
|
|
20231016,133500,31538060,11200,11200,11200,11200,0
|
|
20231016,133400,31538060,11200,11200,11200,11200,0
|
|
20231016,133300,31538060,11200,11200,11200,11200,0
|
|
20231016,133200,31538060,11200,11200,11200,11200,0
|
|
20231016,133100,31538060,11200,11200,11200,11200,0
|
|
20231016,133000,31538060,11200,11200,11200,11200,80
|
|
20231016,132900,30642060,11220,11220,11220,11220,0
|
|
20231016,132800,30642060,11220,11220,11220,11220,0
|
|
20231016,132700,30642060,11220,11220,11220,11220,0
|
|
20231016,132600,30642060,11220,11220,11220,11220,0
|
|
20231016,132500,30642060,11220,11220,11220,11220,0
|
|
20231016,132400,30642060,11220,11220,11220,11220,0
|
|
20231016,132300,30642060,11220,11220,11220,11220,0
|
|
20231016,132200,30642060,11220,11220,11220,11220,0
|
|
20231016,132100,30642060,11220,11220,11220,11220,168
|
|
20231016,132000,28757100,11190,11190,11190,11190,0
|
|
20231016,131900,28757100,11190,11190,11190,11190,0
|
|
20231016,131800,28757100,11190,11190,11190,11190,0
|
|
20231016,131700,28757100,11190,11190,11190,11190,0
|
|
20231016,131600,28757100,11190,11190,11190,11190,0
|
|
20231016,131500,28757100,11190,11190,11190,11190,0
|
|
20231016,131400,28757100,11190,11190,11190,11190,0
|
|
20231016,131300,28757100,11190,11190,11190,11190,0
|
|
20231016,131200,28757100,11190,11190,11190,11190,0
|
|
20231016,131100,28757100,11190,11190,11190,11190,0
|
|
20231016,131000,28757100,11190,11190,11190,11190,0
|
|
20231016,130900,28757100,11190,11190,11190,11190,0
|
|
20231016,130800,28757100,11190,11190,11190,11190,0
|
|
20231016,130700,28757100,11190,11190,11190,11190,0
|
|
20231016,130600,28757100,11190,11190,11190,11190,0
|
|
20231016,130500,28757100,11190,11190,11190,11190,0
|
|
20231016,130400,28757100,11190,11190,11190,11190,0
|
|
20231016,130300,28757100,11190,11190,11190,11190,1
|
|
20231016,130200,28745910,11220,11220,11220,11220,0
|
|
20231016,130100,28745910,11220,11220,11220,11220,0
|
|
20231016,130000,28745910,11220,11220,11220,11220,0
|
|
20231016,125900,28745910,11220,11220,11220,11220,0
|
|
20231016,125800,28745910,11220,11220,11220,11220,0
|
|
20231016,125700,28745910,11220,11220,11220,11220,0
|
|
20231016,125600,28745910,11220,11220,11220,11220,0
|
|
20231016,125500,28745910,11220,11220,11220,11220,36
|
|
20231016,125400,28341990,11220,11220,11220,11220,2
|
|
20231016,125300,28319550,11170,11170,11170,11170,0
|
|
20231016,125200,28319550,11170,11170,11170,11170,50
|
|
20231016,125100,27761050,11220,11220,11220,11220,0
|
|
20231016,125000,27761050,11220,11220,11220,11220,0
|
|
20231016,124900,27761050,11220,11220,11220,11220,0
|
|
20231016,124800,27761050,11220,11220,11220,11220,0
|
|
20231016,124700,27761050,11220,11220,11220,11220,0
|
|
20231016,124600,27761050,11220,11220,11220,11220,0
|
|
20231016,124500,27761050,11220,11220,11220,11220,0
|
|
20231016,124400,27761050,11220,11220,11220,11220,0
|
|
20231016,124300,27761050,11220,11220,11220,11220,0
|
|
20231016,124200,27761050,11220,11220,11220,11220,0
|
|
20231016,124100,27761050,11220,11220,11220,11220,2
|
|
20231016,124000,27738610,11170,11170,11170,11170,0
|
|
20231016,123900,27738610,11170,11170,11170,11170,0
|
|
20231016,123800,27738610,11170,11170,11170,11170,0
|
|
20231016,123700,27738610,11170,11170,11170,11170,0
|
|
20231016,123600,27738610,11170,11170,11170,11170,0
|
|
20231016,123500,27738610,11170,11170,11170,11170,0
|
|
20231016,123400,27738610,11170,11170,11170,11170,0
|
|
20231016,123300,27738610,11170,11180,11180,11170,258
|
|
20231016,123200,24856730,11180,11180,11180,11180,0
|
|
20231016,123100,24856730,11180,11180,11180,11180,0
|
|
20231016,123000,24856730,11180,11180,11180,11180,0
|
|
20231016,122900,24856730,11180,11190,11190,11180,72
|
|
20231016,122800,24051680,11190,11190,11190,11190,0
|
|
20231016,122700,24051680,11190,11190,11190,11190,0
|
|
20231016,122600,24051680,11190,11190,11190,11190,100
|
|
20231016,122500,22932680,11230,11230,11230,11230,0
|
|
20231016,122400,22932680,11230,11230,11230,11230,0
|
|
20231016,122300,22932680,11230,11230,11230,11230,0
|
|
20231016,122200,22932680,11230,11230,11230,11230,0
|
|
20231016,122100,22932680,11230,11230,11230,11230,0
|
|
20231016,122000,22932680,11230,11230,11230,11230,0
|
|
20231016,121900,22932680,11230,11230,11230,11230,0
|
|
20231016,121800,22932680,11230,11230,11230,11230,0
|
|
20231016,121700,22932680,11230,11230,11230,11230,0
|
|
20231016,121600,22932680,11230,11230,11230,11230,0
|
|
20231016,121500,22932680,11230,11230,11230,11230,0
|
|
20231016,121400,22932680,11230,11230,11230,11230,0
|
|
20231016,121300,22932680,11230,11230,11230,11230,0
|
|
20231016,121200,22932680,11230,11230,11230,11230,0
|
|
20231016,121100,22932680,11230,11230,11230,11230,0
|
|
20231016,121000,22932680,11230,11230,11230,11230,0
|
|
20231016,120900,22932680,11230,11230,11230,11230,0
|
|
20231016,120800,22932680,11230,11230,11230,11230,0
|
|
20231016,120700,22932680,11230,11230,11230,11230,89
|
|
20231016,120600,21933210,11270,11270,11270,11270,0
|
|
20231016,120500,21933210,11270,11270,11270,11270,0
|
|
20231016,120400,21933210,11270,11270,11270,11270,0
|
|
20231016,120300,21933210,11270,11150,11270,11110,154
|
|
20231016,120200,20210760,11170,11230,11230,11170,703
|
|
20231016,120100,12338930,11230,11230,11230,11230,0
|
|
20231016,120000,12338930,11230,11230,11230,11230,0
|
|
20231016,115900,12338930,11230,11230,11230,11230,0
|
|
20231016,115800,12338930,11230,11230,11230,11230,0
|
|
20231016,115700,12338930,11230,11230,11230,11230,0
|
|
20231016,115600,12338930,11230,11230,11230,11230,0
|
|
20231016,115500,12338930,11230,11230,11230,11230,0
|
|
20231016,115400,12338930,11230,11240,11240,11230,2
|
|
20231016,115300,12316460,11260,11260,11260,11260,0
|
|
20231016,115200,12316460,11260,11260,11260,11260,0
|
|
20231016,115100,12316460,11260,11260,11260,11260,0
|
|
20231016,115000,12316460,11260,11260,11260,11260,1
|
|
20231016,114900,12305200,11230,11230,11230,11230,0
|
|
20231016,114800,12305200,11230,11230,11230,11230,0
|
|
20231016,114700,12305200,11230,11230,11230,11230,630
|
|
20231016,114600,5230300,11230,11230,11230,11230,90
|
|
20231016,114500,4219600,11260,11260,11260,11260,0
|
|
20231016,114400,4219600,11260,11260,11260,11260,0
|
|
20231016,114300,4219600,11260,11260,11260,11260,0
|
|
20231016,114200,4219600,11260,11260,11260,11260,0
|
|
20231016,114100,4219600,11260,11260,11260,11260,0
|
|
20231016,114000,4219600,11260,11260,11260,11260,0
|
|
20231016,113900,4219600,11260,11260,11260,11260,1
|
|
20231016,113800,4208340,11230,11230,11230,11230,10
|
|
20231016,113700,4096040,11230,11230,11230,11230,0
|
|
20231016,113600,4096040,11230,11230,11230,11230,0
|
|
20231016,113500,4096040,11230,11230,11230,11230,0
|
|
20231016,113400,4096040,11230,11230,11230,11230,0
|
|
20231016,113300,4096040,11230,11230,11230,11230,0
|
|
20231016,113200,4096040,11230,11230,11230,11230,0
|
|
20231016,113100,4096040,11230,11230,11230,11230,0
|
|
20231016,113000,4096040,11230,11230,11230,11230,0
|
|
20231016,112900,4096040,11230,11250,11250,11230,53
|
|
20231016,112800,3500040,11250,11250,11250,11250,0
|
|
20231016,112700,3500040,11250,11250,11250,11250,0
|
|
20231016,112600,3500040,11250,11250,11250,11250,0
|
|
20231016,112500,3500040,11250,11250,11250,11250,0
|
|
20231016,112400,3500040,11250,11250,11250,11250,0
|
|
20231016,112300,3500040,11250,11250,11250,11250,22
|
|
20231016,112200,3252540,11260,11260,11260,11260,0
|
|
20231016,112100,3252540,11260,11260,11260,11260,0
|
|
20231016,112000,3252540,11260,11260,11260,11260,0
|
|
20231016,111900,3252540,11260,11260,11260,11260,0
|
|
20231016,111800,3252540,11260,11260,11260,11260,0
|
|
20231016,111700,3252540,11260,11260,11260,11260,0
|
|
20231016,111600,3252540,11260,11260,11260,11260,0
|
|
20231016,111500,3252540,11260,11260,11260,11260,0
|
|
20231016,111400,3252540,11260,11260,11260,11260,0
|
|
20231016,111300,3252540,11260,11260,11260,11260,0
|
|
20231016,111200,3252540,11260,11260,11260,11260,0
|
|
20231016,111100,3252540,11260,11260,11260,11260,0
|
|
20231016,111000,3252540,11260,11260,11260,11260,0
|
|
20231016,110900,3252540,11260,11260,11260,11260,0
|
|
20231016,110800,3252540,11260,11260,11260,11260,0
|
|
20231016,110700,3252540,11260,11260,11260,11260,0
|
|
20231016,110600,3252540,11260,11260,11260,11260,0
|
|
20231016,110500,3252540,11260,11260,11260,11260,0
|
|
20231016,110400,3252540,11260,11260,11260,11260,0
|
|
20231016,110300,3252540,11260,11260,11260,11260,0
|
|
20231016,110200,3252540,11260,11260,11260,11260,0
|
|
20231016,110100,3252540,11260,11260,11260,11260,0
|
|
20231016,110000,3252540,11260,11260,11260,11260,0
|
|
20231016,105900,3252540,11260,11260,11260,11260,0
|
|
20231016,105800,3252540,11260,11260,11260,11260,0
|
|
20231016,105700,3252540,11260,11260,11260,11260,0
|
|
20231016,105600,3252540,11260,11260,11260,11260,0
|
|
20231016,105500,3252540,11260,11260,11260,11260,1
|
|
20231016,105400,3241280,11270,11270,11270,11270,0
|
|
20231016,105300,3241280,11270,11270,11270,11270,0
|
|
20231016,105200,3241280,11270,11270,11270,11270,0
|
|
20231016,105100,3241280,11270,11270,11270,11270,0
|
|
20231016,105000,3241280,11270,11270,11270,11270,0
|
|
20231016,104900,3241280,11270,11270,11270,11270,0
|
|
20231016,104800,3241280,11270,11270,11270,11270,0
|
|
20231016,104700,3241280,11270,11270,11270,11270,0
|
|
20231016,104600,3241280,11270,11270,11270,11270,0
|
|
20231016,104500,3241280,11270,11270,11270,11270,0
|
|
20231016,104400,3241280,11270,11270,11270,11270,0
|
|
20231016,104300,3241280,11270,11270,11270,11270,0
|
|
20231016,104200,3241280,11270,11270,11270,11270,0
|
|
20231016,104100,3241280,11270,11270,11270,11270,0
|
|
20231016,104000,3241280,11270,11270,11270,11270,0
|
|
20231016,103900,3241280,11270,11270,11270,11270,0
|
|
20231016,103800,3241280,11270,11270,11270,11270,0
|
|
20231016,103700,3241280,11270,11270,11270,11270,0
|
|
20231016,103600,3241280,11270,11270,11270,11270,0
|
|
20231016,103500,3241280,11270,11270,11270,11270,0
|
|
20231016,103400,3241280,11270,11270,11270,11270,0
|
|
20231016,103300,3241280,11270,11270,11270,11270,0
|
|
20231016,103200,3241280,11270,11270,11270,11270,0
|
|
20231016,103100,3241280,11270,11270,11270,11270,0
|
|
20231016,103000,3241280,11270,11270,11270,11270,0
|
|
20231016,102900,3241280,11270,11270,11270,11270,3
|
|
20231016,102800,3207470,11250,11250,11250,11250,0
|
|
20231016,102700,3207470,11250,11250,11250,11250,0
|
|
20231016,102600,3207470,11250,11250,11250,11250,0
|
|
20231016,102500,3207470,11250,11250,11250,11250,0
|
|
20231016,102400,3207470,11250,11250,11250,11250,0
|
|
20231016,102300,3207470,11250,11250,11250,11250,0
|
|
20231016,102200,3207470,11250,11250,11250,11250,0
|
|
20231016,102100,3207470,11250,11250,11250,11250,1
|
|
20231016,102000,3196220,11300,11300,11300,11300,0
|
|
20231016,101900,3196220,11300,11300,11300,11300,0
|
|
20231016,101800,3196220,11300,11300,11300,11300,0
|
|
20231016,101700,3196220,11300,11300,11300,11300,0
|
|
20231016,101600,3196220,11300,11300,11300,11300,0
|
|
20231016,101500,3196220,11300,11300,11300,11300,0
|
|
20231016,101400,3196220,11300,11300,11300,11300,0
|
|
20231016,101300,3196220,11300,11300,11300,11300,0
|
|
20231016,101200,3196220,11300,11300,11300,11300,0
|
|
20231016,101100,3196220,11300,11300,11300,11300,0
|
|
20231016,101000,3196220,11300,11300,11300,11300,0
|
|
20231016,100900,3196220,11300,11300,11300,11300,0
|
|
20231016,100800,3196220,11300,11300,11300,11300,0
|
|
20231016,100700,3196220,11300,11300,11300,11300,0
|
|
20231016,100600,3196220,11300,11300,11300,11300,0
|
|
20231016,100500,3196220,11300,11300,11300,11300,0
|
|
20231016,100400,3196220,11300,11300,11300,11300,0
|
|
20231016,100300,3196220,11300,11300,11300,11300,0
|
|
20231016,100200,3196220,11300,11300,11300,11300,0
|
|
20231016,100100,3196220,11300,11300,11300,11300,0
|
|
20231016,100000,3196220,11300,11300,11300,11300,1
|
|
20231016,095900,3184920,11240,11240,11240,11240,0
|
|
20231016,095800,3184920,11240,11240,11240,11240,0
|
|
20231016,095700,3184920,11240,11240,11240,11240,0
|
|
20231016,095600,3184920,11240,11240,11240,11240,0
|
|
20231016,095500,3184920,11240,11240,11240,11240,0
|
|
20231016,095400,3184920,11240,11240,11240,11240,0
|
|
20231016,095300,3184920,11240,11240,11240,11240,0
|
|
20231016,095200,3184920,11240,11240,11240,11240,0
|
|
20231016,095100,3184920,11240,11240,11240,11240,3
|
|
20231016,095000,3151200,11300,11300,11300,11300,0
|
|
20231016,094900,3151200,11300,11300,11300,11300,0
|
|
20231016,094800,3151200,11300,11300,11300,11300,0
|
|
20231016,094700,3151200,11300,11300,11300,11300,0
|
|
20231016,094600,3151200,11300,11300,11300,11300,0
|
|
20231016,094500,3151200,11300,11300,11300,11300,10
|
|
20231016,094400,3038200,11300,11300,11300,11300,0
|
|
20231016,094300,3038200,11300,11300,11300,11300,0
|
|
20231016,094200,3038200,11300,11300,11300,11300,0
|
|
20231016,094100,3038200,11300,11300,11300,11300,0
|
|
20231016,094000,3038200,11300,11300,11300,11300,0
|
|
20231016,093900,3038200,11300,11300,11300,11300,1
|
|
20231016,093800,3026900,11240,11260,11260,11240,16
|
|
20231016,093700,2847030,11250,11250,11250,11250,0
|
|
20231016,093600,2847030,11250,11250,11250,11250,0
|
|
20231016,093500,2847030,11250,11250,11250,11250,0
|
|
20231016,093400,2847030,11250,11250,11250,11250,0
|
|
20231016,093300,2847030,11250,11250,11250,11250,0
|
|
20231016,093200,2847030,11250,11250,11250,11250,0
|
|
20231016,093100,2847030,11250,11250,11250,11250,0
|
|
20231016,093000,2847030,11250,11250,11250,11250,0
|
|
20231016,092900,2847030,11250,11250,11250,11250,0
|
|
20231016,092800,2847030,11250,11250,11250,11250,100
|
|
20231016,092700,1722030,11330,11330,11330,11330,0
|
|
20231016,092600,1722030,11330,11330,11330,11330,0
|
|
20231016,092500,1722030,11330,11330,11330,11330,0
|
|
20231016,092400,1722030,11330,11330,11330,11330,0
|
|
20231016,092300,1722030,11330,11330,11330,11330,1
|
|
20231016,092200,1710700,11330,11330,11330,11330,0
|
|
20231016,092100,1710700,11330,11330,11330,11330,0
|
|
20231016,092000,1710700,11330,11330,11330,11330,0
|
|
20231016,091900,1710700,11330,11330,11330,11330,0
|
|
20231016,091800,1710700,11330,11330,11330,11330,0
|
|
20231016,091700,1710700,11330,11330,11330,11330,0
|
|
20231016,091600,1710700,11330,11330,11330,11330,0
|
|
20231016,091500,1710700,11330,11330,11330,11330,0
|
|
20231016,091400,1710700,11330,11330,11330,11330,2
|
|
20231016,091300,1688040,11330,11330,11330,11330,0
|
|
20231016,091200,1688040,11330,11330,11330,11330,0
|
|
20231016,091100,1688040,11330,11330,11330,11330,0
|
|
20231016,091000,1688040,11330,11330,11330,11330,0
|
|
20231016,090900,1688040,11330,11330,11330,11330,0
|
|
20231016,090800,1688040,11330,11330,11330,11330,0
|
|
20231016,090700,1688040,11330,11330,11330,11330,0
|
|
20231016,090600,1688040,11330,11330,11330,11330,0
|
|
20231016,090500,1688040,11330,11330,11330,11330,0
|
|
20231016,090400,1688040,11330,11330,11330,11330,0
|
|
20231016,090300,1688040,11330,11290,11330,11290,4
|
|
20231016,090200,1642760,11300,11300,11300,11300,3
|
|
20231016,090100,1608860,11330,11330,11330,11330,0
|
|
20231016,090000,1608860,11330,11330,11330,11330,142
|