613 lines
31 KiB
CSV
613 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231006,191000,70419210,14100,14100,14100,14100,51
|
|
20231006,190900,70419210,14100,14100,14100,14100,0
|
|
20231006,190800,70419210,14100,14100,14100,14100,0
|
|
20231006,190700,70419210,14100,14100,14100,14100,0
|
|
20231006,190600,70419210,14100,14100,14100,14100,0
|
|
20231006,190500,70419210,14100,14100,14100,14100,0
|
|
20231006,190400,70419210,14100,14100,14100,14100,0
|
|
20231006,190300,70419210,14100,14100,14100,14100,0
|
|
20231006,190200,70419210,14100,14100,14100,14100,0
|
|
20231006,190100,70419210,14100,14100,14100,14100,0
|
|
20231006,190000,70419210,14100,14100,14100,14100,0
|
|
20231006,185900,70419210,14100,14100,14100,14100,0
|
|
20231006,185800,70419210,14100,14100,14100,14100,0
|
|
20231006,185700,70419210,14100,14100,14100,14100,0
|
|
20231006,185600,70419210,14100,14100,14100,14100,0
|
|
20231006,185500,70419210,14100,14100,14100,14100,0
|
|
20231006,185400,70419210,14100,14100,14100,14100,0
|
|
20231006,185300,70419210,14100,14100,14100,14100,0
|
|
20231006,185200,70419210,14100,14100,14100,14100,0
|
|
20231006,185100,70419210,14100,14100,14100,14100,0
|
|
20231006,185000,70419210,14100,14100,14100,14100,0
|
|
20231006,184900,70419210,14100,14100,14100,14100,0
|
|
20231006,184800,70419210,14100,14100,14100,14100,0
|
|
20231006,184700,70419210,14100,14100,14100,14100,0
|
|
20231006,184600,70419210,14100,14100,14100,14100,0
|
|
20231006,184500,70419210,14100,14100,14100,14100,0
|
|
20231006,184400,70419210,14100,14100,14100,14100,0
|
|
20231006,184300,70419210,14100,14100,14100,14100,0
|
|
20231006,184200,70419210,14100,14100,14100,14100,0
|
|
20231006,184100,70419210,14100,14100,14100,14100,0
|
|
20231006,184000,70419210,14100,14100,14100,14100,51
|
|
20231006,183900,70419210,14100,14100,14100,14100,0
|
|
20231006,183800,70419210,14100,14100,14100,14100,0
|
|
20231006,183700,70419210,14100,14100,14100,14100,0
|
|
20231006,183600,70419210,14100,14100,14100,14100,0
|
|
20231006,183500,70419210,14100,14100,14100,14100,0
|
|
20231006,183400,70419210,14100,14100,14100,14100,0
|
|
20231006,183300,70419210,14100,14100,14100,14100,0
|
|
20231006,183200,70419210,14100,14100,14100,14100,0
|
|
20231006,183100,70419210,14100,14100,14100,14100,0
|
|
20231006,183000,70419210,14100,14100,14100,14100,0
|
|
20231006,182900,70419210,14100,14100,14100,14100,0
|
|
20231006,182800,70419210,14100,14100,14100,14100,0
|
|
20231006,182700,70419210,14100,14100,14100,14100,0
|
|
20231006,182600,70419210,14100,14100,14100,14100,0
|
|
20231006,182500,70419210,14100,14100,14100,14100,0
|
|
20231006,182400,70419210,14100,14100,14100,14100,0
|
|
20231006,182300,70419210,14100,14100,14100,14100,0
|
|
20231006,182200,70419210,14100,14100,14100,14100,0
|
|
20231006,182100,70419210,14100,14100,14100,14100,0
|
|
20231006,182000,70419210,14100,14100,14100,14100,0
|
|
20231006,181900,70419210,14100,14100,14100,14100,0
|
|
20231006,181800,70419210,14100,14100,14100,14100,0
|
|
20231006,181700,70419210,14100,14100,14100,14100,0
|
|
20231006,181600,70419210,14100,14100,14100,14100,0
|
|
20231006,181500,70419210,14100,14100,14100,14100,0
|
|
20231006,181400,70419210,14100,14100,14100,14100,0
|
|
20231006,181300,70419210,14100,14100,14100,14100,0
|
|
20231006,181200,70419210,14100,14100,14100,14100,0
|
|
20231006,181100,70419210,14100,14100,14100,14100,0
|
|
20231006,181000,70419210,14100,14100,14100,14100,51
|
|
20231006,180900,70419210,14100,14100,14100,14100,0
|
|
20231006,180800,70419210,14100,14100,14100,14100,0
|
|
20231006,180700,70419210,14100,14100,14100,14100,0
|
|
20231006,180600,70419210,14100,14100,14100,14100,0
|
|
20231006,180500,70419210,14100,14100,14100,14100,0
|
|
20231006,180400,70419210,14100,14100,14100,14100,0
|
|
20231006,180300,70419210,14100,14100,14100,14100,0
|
|
20231006,180200,70419210,14100,14100,14100,14100,0
|
|
20231006,180100,70419210,14100,14100,14100,14100,0
|
|
20231006,180000,70419210,14100,14100,14100,14100,0
|
|
20231006,175900,70419210,14100,14100,14100,14100,0
|
|
20231006,175800,70419210,14100,14100,14100,14100,0
|
|
20231006,175700,70419210,14100,14100,14100,14100,0
|
|
20231006,175600,70419210,14100,14100,14100,14100,0
|
|
20231006,175500,70419210,14100,14100,14100,14100,0
|
|
20231006,175400,70419210,14100,14100,14100,14100,0
|
|
20231006,175300,70419210,14100,14100,14100,14100,0
|
|
20231006,175200,70419210,14100,14100,14100,14100,0
|
|
20231006,175100,70419210,14100,14100,14100,14100,0
|
|
20231006,175000,70419210,14100,14100,14100,14100,0
|
|
20231006,174900,70419210,14100,14100,14100,14100,0
|
|
20231006,174800,70419210,14100,14100,14100,14100,0
|
|
20231006,174700,70419210,14100,14100,14100,14100,0
|
|
20231006,174600,70419210,14100,14100,14100,14100,0
|
|
20231006,174500,70419210,14100,14100,14100,14100,0
|
|
20231006,174400,70419210,14100,14100,14100,14100,0
|
|
20231006,174300,70419210,14100,14100,14100,14100,0
|
|
20231006,174200,70419210,14100,14100,14100,14100,0
|
|
20231006,174100,70419210,14100,14100,14100,14100,0
|
|
20231006,174000,70419210,14100,14100,14100,14100,51
|
|
20231006,173900,70419210,14100,14100,14100,14100,0
|
|
20231006,173800,70419210,14100,14100,14100,14100,0
|
|
20231006,173700,70419210,14100,14100,14100,14100,0
|
|
20231006,173600,70419210,14100,14100,14100,14100,0
|
|
20231006,173500,70419210,14100,14100,14100,14100,0
|
|
20231006,173400,70419210,14100,14100,14100,14100,0
|
|
20231006,173300,70419210,14100,14100,14100,14100,0
|
|
20231006,173200,70419210,14100,14100,14100,14100,0
|
|
20231006,173100,70419210,14100,14100,14100,14100,0
|
|
20231006,173000,70419210,14100,14100,14100,14100,0
|
|
20231006,172900,70419210,14100,14100,14100,14100,0
|
|
20231006,172800,70419210,14100,14100,14100,14100,0
|
|
20231006,172700,70419210,14100,14100,14100,14100,0
|
|
20231006,172600,70419210,14100,14100,14100,14100,0
|
|
20231006,172500,70419210,14100,14100,14100,14100,0
|
|
20231006,172400,70419210,14100,14100,14100,14100,0
|
|
20231006,172300,70419210,14100,14100,14100,14100,0
|
|
20231006,172200,70419210,14100,14100,14100,14100,0
|
|
20231006,172100,70419210,14100,14100,14100,14100,0
|
|
20231006,172000,70419210,14100,14100,14100,14100,0
|
|
20231006,171900,70419210,14100,14100,14100,14100,0
|
|
20231006,171800,70419210,14100,14100,14100,14100,0
|
|
20231006,171700,70419210,14100,14100,14100,14100,0
|
|
20231006,171600,70419210,14100,14100,14100,14100,0
|
|
20231006,171500,70419210,14100,14100,14100,14100,0
|
|
20231006,171400,70419210,14100,14100,14100,14100,0
|
|
20231006,171300,70419210,14100,14100,14100,14100,0
|
|
20231006,171200,70419210,14100,14100,14100,14100,0
|
|
20231006,171100,70419210,14100,14100,14100,14100,0
|
|
20231006,171000,70419210,14100,14100,14100,14100,51
|
|
20231006,170900,70419210,14100,14100,14100,14100,0
|
|
20231006,170800,70419210,14100,14100,14100,14100,0
|
|
20231006,170700,70419210,14100,14100,14100,14100,0
|
|
20231006,170600,70419210,14100,14100,14100,14100,0
|
|
20231006,170500,70419210,14100,14100,14100,14100,0
|
|
20231006,170400,70419210,14100,14100,14100,14100,0
|
|
20231006,170300,70419210,14100,14100,14100,14100,0
|
|
20231006,170200,70419210,14100,14100,14100,14100,0
|
|
20231006,170100,70419210,14100,14100,14100,14100,0
|
|
20231006,170000,70419210,14100,14100,14100,14100,0
|
|
20231006,165900,70419210,14100,14100,14100,14100,0
|
|
20231006,165800,70419210,14100,14100,14100,14100,0
|
|
20231006,165700,70419210,14100,14100,14100,14100,0
|
|
20231006,165600,70419210,14100,14100,14100,14100,0
|
|
20231006,165500,70419210,14100,14100,14100,14100,0
|
|
20231006,165400,70419210,14100,14100,14100,14100,0
|
|
20231006,165300,70419210,14100,14100,14100,14100,0
|
|
20231006,165200,70419210,14100,14100,14100,14100,0
|
|
20231006,165100,70419210,14100,14100,14100,14100,0
|
|
20231006,165000,70419210,14100,14100,14100,14100,0
|
|
20231006,164900,70419210,14100,14100,14100,14100,0
|
|
20231006,164800,70419210,14100,14100,14100,14100,0
|
|
20231006,164700,70419210,14100,14100,14100,14100,0
|
|
20231006,164600,70419210,14100,14100,14100,14100,0
|
|
20231006,164500,70419210,14100,14100,14100,14100,0
|
|
20231006,164400,70419210,14100,14100,14100,14100,0
|
|
20231006,164300,70419210,14100,14100,14100,14100,0
|
|
20231006,164200,70419210,14100,14100,14100,14100,0
|
|
20231006,164100,70419210,14100,14100,14100,14100,0
|
|
20231006,164000,70419210,14100,14100,14100,14100,51
|
|
20231006,163900,70419210,14100,14100,14100,14100,0
|
|
20231006,163800,70419210,14100,14100,14100,14100,0
|
|
20231006,163700,70419210,14100,14100,14100,14100,0
|
|
20231006,163600,70419210,14100,14100,14100,14100,0
|
|
20231006,163500,70419210,14100,14100,14100,14100,0
|
|
20231006,163400,70419210,14100,14100,14100,14100,0
|
|
20231006,163300,70419210,14100,14100,14100,14100,0
|
|
20231006,163200,70419210,14100,14100,14100,14100,0
|
|
20231006,163100,70419210,14100,14100,14100,14100,0
|
|
20231006,163000,70419210,14100,14100,14100,14100,0
|
|
20231006,162900,70419210,14100,14100,14100,14100,0
|
|
20231006,162800,70419210,14100,14100,14100,14100,0
|
|
20231006,162700,70419210,14100,14100,14100,14100,0
|
|
20231006,162600,70419210,14100,14100,14100,14100,0
|
|
20231006,162500,70419210,14100,14100,14100,14100,0
|
|
20231006,162400,70419210,14100,14100,14100,14100,0
|
|
20231006,162300,70419210,14100,14100,14100,14100,0
|
|
20231006,162200,70419210,14100,14100,14100,14100,0
|
|
20231006,162100,70419210,14100,14100,14100,14100,0
|
|
20231006,162000,70419210,14100,14100,14100,14100,0
|
|
20231006,161900,70419210,14100,14100,14100,14100,0
|
|
20231006,161800,70419210,14100,14100,14100,14100,0
|
|
20231006,161700,70419210,14100,14100,14100,14100,0
|
|
20231006,161600,70419210,14100,14100,14100,14100,0
|
|
20231006,161500,70419210,14100,14100,14100,14100,0
|
|
20231006,161400,70419210,14100,14100,14100,14100,0
|
|
20231006,161300,70419210,14100,14100,14100,14100,0
|
|
20231006,161200,70419210,14100,14100,14100,14100,0
|
|
20231006,161100,70419210,14100,14100,14100,14100,0
|
|
20231006,161000,70419210,14100,14100,14100,14100,51
|
|
20231006,160900,70419210,14100,14100,14100,14100,0
|
|
20231006,160800,70419210,14100,14100,14100,14100,0
|
|
20231006,160700,70419210,14100,14100,14100,14100,0
|
|
20231006,160600,70419210,14100,14100,14100,14100,0
|
|
20231006,160500,70419210,14100,14100,14100,14100,0
|
|
20231006,160400,70419210,14100,14100,14100,14100,0
|
|
20231006,160300,70419210,14100,14100,14100,14100,0
|
|
20231006,160200,70419210,14100,14100,14100,14100,0
|
|
20231006,160100,70419210,14100,14100,14100,14100,0
|
|
20231006,160000,70419210,14100,14100,14100,14100,0
|
|
20231006,155900,70419210,14100,14100,14100,14100,0
|
|
20231006,155800,70419210,14100,14100,14100,14100,0
|
|
20231006,155700,70419210,14100,14100,14100,14100,0
|
|
20231006,155600,70419210,14100,14100,14100,14100,0
|
|
20231006,155500,70419210,14100,14100,14100,14100,0
|
|
20231006,155400,70419210,14100,14100,14100,14100,0
|
|
20231006,155300,70419210,14100,14100,14100,14100,0
|
|
20231006,155200,70419210,14100,14100,14100,14100,0
|
|
20231006,155100,70419210,14100,14100,14100,14100,0
|
|
20231006,155000,70419210,14100,14100,14100,14100,0
|
|
20231006,154900,70419210,14100,14100,14100,14100,0
|
|
20231006,154800,70419210,14100,14100,14100,14100,0
|
|
20231006,154700,70419210,14100,14100,14100,14100,0
|
|
20231006,154600,70419210,14100,14100,14100,14100,0
|
|
20231006,154500,70419210,14100,14100,14100,14100,0
|
|
20231006,154400,70419210,14100,14100,14100,14100,0
|
|
20231006,154300,70419210,14100,14100,14100,14100,0
|
|
20231006,154200,70419210,14100,14100,14100,14100,0
|
|
20231006,154100,70419210,14100,14100,14100,14100,0
|
|
20231006,154000,70419210,14100,14100,14100,14100,51
|
|
20231006,153900,70419210,14100,14100,14100,14100,0
|
|
20231006,153800,70419210,14100,14100,14100,14100,0
|
|
20231006,153700,70419210,14100,14100,14100,14100,0
|
|
20231006,153600,70419210,14100,14100,14100,14100,0
|
|
20231006,153500,70419210,14100,14100,14100,14100,0
|
|
20231006,153400,70419210,14100,14100,14100,14100,0
|
|
20231006,153300,70419210,14100,14100,14100,14100,0
|
|
20231006,153200,70419210,14100,14100,14100,14100,0
|
|
20231006,153100,70419210,14100,14100,14100,14100,0
|
|
20231006,153000,70419210,14100,14100,14100,14100,51
|
|
20231006,152900,69700110,14130,14130,14130,14130,0
|
|
20231006,152800,69700110,14130,14130,14130,14130,0
|
|
20231006,152700,69700110,14130,14130,14130,14130,0
|
|
20231006,152600,69700110,14130,14130,14130,14130,0
|
|
20231006,152500,69700110,14130,14130,14130,14130,0
|
|
20231006,152400,69700110,14130,14130,14130,14130,0
|
|
20231006,152300,69700110,14130,14130,14130,14130,0
|
|
20231006,152200,69700110,14130,14130,14130,14130,0
|
|
20231006,152100,69700110,14130,14130,14130,14130,0
|
|
20231006,152000,69700110,14130,14130,14130,14130,0
|
|
20231006,151900,69700110,14130,14130,14130,14130,0
|
|
20231006,151800,69700110,14130,14130,14130,14130,0
|
|
20231006,151700,69700110,14130,14130,14130,14130,0
|
|
20231006,151600,69700110,14130,14130,14130,14130,44
|
|
20231006,151500,69078390,14080,14120,14120,14080,30
|
|
20231006,151400,68655110,14120,14120,14120,14120,0
|
|
20231006,151300,68655110,14120,14120,14120,14120,0
|
|
20231006,151200,68655110,14120,14120,14120,14120,0
|
|
20231006,151100,68655110,14120,14120,14120,14120,5
|
|
20231006,151000,68584510,14210,14210,14210,14210,0
|
|
20231006,150900,68584510,14210,14130,14210,14130,82
|
|
20231006,150800,67425690,14210,14130,14210,14130,82
|
|
20231006,150700,66266710,14120,14120,14120,14120,0
|
|
20231006,150600,66266710,14120,14120,14120,14120,0
|
|
20231006,150500,66266710,14120,14120,14120,14120,0
|
|
20231006,150400,66266710,14120,14120,14120,14120,0
|
|
20231006,150300,66266710,14120,14120,14120,14120,0
|
|
20231006,150200,66266710,14120,14120,14120,14120,0
|
|
20231006,150100,66266710,14120,14120,14120,14120,0
|
|
20231006,150000,66266710,14120,14120,14120,14120,0
|
|
20231006,145900,66266710,14120,14120,14120,14120,1
|
|
20231006,145800,66252590,14120,14120,14120,14120,2
|
|
20231006,145700,66224350,14130,14130,14130,14130,0
|
|
20231006,145600,66224350,14130,14130,14130,14130,0
|
|
20231006,145500,66224350,14130,14130,14130,14130,50
|
|
20231006,145400,65517850,14130,14130,14130,14130,0
|
|
20231006,145300,65517850,14130,14130,14130,14130,89
|
|
20231006,145200,64260280,14120,14120,14120,14120,0
|
|
20231006,145100,64260280,14120,14120,14120,14120,10
|
|
20231006,145000,64119080,14120,14120,14120,14120,0
|
|
20231006,144900,64119080,14120,14120,14120,14120,0
|
|
20231006,144800,64119080,14120,14120,14120,14120,10
|
|
20231006,144700,63977880,14130,14130,14130,14130,0
|
|
20231006,144600,63977880,14130,14120,14130,14120,54
|
|
20231006,144500,63215010,14120,14120,14120,14120,14
|
|
20231006,144400,63017330,14130,14130,14130,14130,0
|
|
20231006,144300,63017330,14130,14130,14130,14130,0
|
|
20231006,144200,63017330,14130,14130,14130,14130,1
|
|
20231006,144100,63003200,14120,14120,14120,14120,2
|
|
20231006,144000,62974960,14130,14130,14130,14130,0
|
|
20231006,143900,62974960,14130,14120,14130,14120,34
|
|
20231006,143800,62494580,14130,14130,14130,14130,0
|
|
20231006,143700,62494580,14130,14130,14130,14130,54
|
|
20231006,143600,61731560,14130,14130,14130,14130,76
|
|
20231006,143500,60657680,14130,14130,14140,14130,192
|
|
20231006,143400,57944700,14130,14130,14130,14130,88
|
|
20231006,143300,56701260,14130,14130,14130,14130,25
|
|
20231006,143200,56348010,14130,14130,14130,14130,21
|
|
20231006,143100,56051280,14130,14150,14150,14130,107
|
|
20231006,143000,54538130,14200,14200,14200,14200,0
|
|
20231006,142900,54538130,14200,14200,14200,14200,0
|
|
20231006,142800,54538130,14200,14200,14200,14200,0
|
|
20231006,142700,54538130,14200,14200,14200,14200,0
|
|
20231006,142600,54538130,14200,14200,14200,14200,0
|
|
20231006,142500,54538130,14200,14200,14200,14200,0
|
|
20231006,142400,54538130,14200,14200,14200,14200,0
|
|
20231006,142300,54538130,14200,14200,14200,14200,0
|
|
20231006,142200,54538130,14200,14200,14200,14200,0
|
|
20231006,142100,54538130,14200,14200,14200,14200,0
|
|
20231006,142000,54538130,14200,14200,14200,14200,0
|
|
20231006,141900,54538130,14200,14200,14200,14200,0
|
|
20231006,141800,54538130,14200,14200,14200,14200,0
|
|
20231006,141700,54538130,14200,14200,14200,14200,75
|
|
20231006,141600,53473130,14200,14200,14200,14200,0
|
|
20231006,141500,53473130,14200,14200,14200,14200,2
|
|
20231006,141400,53444730,14190,14190,14190,14190,3
|
|
20231006,141300,53402160,14200,14200,14200,14200,0
|
|
20231006,141200,53402160,14200,14200,14200,14200,0
|
|
20231006,141100,53402160,14200,14200,14200,14200,0
|
|
20231006,141000,53402160,14200,14120,14200,14050,279
|
|
20231006,140900,49470740,14210,14210,14210,14210,0
|
|
20231006,140800,49470740,14210,14210,14210,14210,1
|
|
20231006,140700,49456530,14110,14110,14110,14110,0
|
|
20231006,140600,49456530,14110,14110,14110,14110,0
|
|
20231006,140500,49456530,14110,14110,14110,14110,0
|
|
20231006,140400,49456530,14110,14110,14110,14110,0
|
|
20231006,140300,49456530,14110,14170,14170,14110,100
|
|
20231006,140200,48042040,14170,14170,14170,14170,0
|
|
20231006,140100,48042040,14170,14170,14170,14170,0
|
|
20231006,140000,48042040,14170,14170,14170,14170,0
|
|
20231006,135900,48042040,14170,14170,14170,14170,0
|
|
20231006,135800,48042040,14170,14170,14170,14170,0
|
|
20231006,135700,48042040,14170,14170,14170,14170,0
|
|
20231006,135600,48042040,14170,14170,14170,14170,0
|
|
20231006,135500,48042040,14170,14170,14170,14170,0
|
|
20231006,135400,48042040,14170,14170,14170,14170,0
|
|
20231006,135300,48042040,14170,14170,14170,14170,0
|
|
20231006,135200,48042040,14170,14180,14180,14170,14
|
|
20231006,135100,47843560,14220,14220,14220,14220,0
|
|
20231006,135000,47843560,14220,14220,14220,14220,0
|
|
20231006,134900,47843560,14220,14220,14220,14220,0
|
|
20231006,134800,47843560,14220,14220,14220,14220,0
|
|
20231006,134700,47843560,14220,14220,14220,14220,2
|
|
20231006,134600,47815120,14180,14180,14180,14180,0
|
|
20231006,134500,47815120,14180,14180,14180,14180,0
|
|
20231006,134400,47815120,14180,14180,14180,14180,0
|
|
20231006,134300,47815120,14180,14180,14180,14180,0
|
|
20231006,134200,47815120,14180,14180,14180,14180,10
|
|
20231006,134100,47673320,14190,14190,14190,14190,0
|
|
20231006,134000,47673320,14190,14190,14190,14190,0
|
|
20231006,133900,47673320,14190,14190,14190,14190,0
|
|
20231006,133800,47673320,14190,14190,14190,14190,0
|
|
20231006,133700,47673320,14190,14190,14190,14190,0
|
|
20231006,133600,47673320,14190,14190,14190,14190,0
|
|
20231006,133500,47673320,14190,14190,14190,14190,0
|
|
20231006,133400,47673320,14190,14190,14190,14190,1
|
|
20231006,133300,47659130,14220,14220,14220,14220,0
|
|
20231006,133200,47659130,14220,14220,14220,14220,0
|
|
20231006,133100,47659130,14220,14220,14220,14220,0
|
|
20231006,133000,47659130,14220,14220,14220,14220,2
|
|
20231006,132900,47630690,14190,14190,14190,14190,0
|
|
20231006,132800,47630690,14190,14190,14190,14190,0
|
|
20231006,132700,47630690,14190,14220,14220,14190,2
|
|
20231006,132600,47602280,14220,14220,14220,14220,0
|
|
20231006,132500,47602280,14220,14220,14220,14220,2
|
|
20231006,132400,47573840,14220,14220,14220,14220,0
|
|
20231006,132300,47573840,14220,14220,14220,14220,0
|
|
20231006,132200,47573840,14220,14220,14220,14220,0
|
|
20231006,132100,47573840,14220,14220,14220,14220,1
|
|
20231006,132000,47559620,14200,14200,14200,14200,0
|
|
20231006,131900,47559620,14200,14200,14200,14200,0
|
|
20231006,131800,47559620,14200,14200,14200,14200,0
|
|
20231006,131700,47559620,14200,14200,14200,14200,1
|
|
20231006,131600,47545420,14200,14200,14200,14200,0
|
|
20231006,131500,47545420,14200,14200,14200,14200,0
|
|
20231006,131400,47545420,14200,14200,14200,14200,0
|
|
20231006,131300,47545420,14200,14220,14220,14200,2
|
|
20231006,131200,47517000,14200,14200,14200,14200,0
|
|
20231006,131100,47517000,14200,14200,14200,14200,0
|
|
20231006,131000,47517000,14200,14200,14200,14200,0
|
|
20231006,130900,47517000,14200,14200,14200,14200,0
|
|
20231006,130800,47517000,14200,14200,14200,14200,0
|
|
20231006,130700,47517000,14200,14200,14200,14200,40
|
|
20231006,130600,46949000,14180,14180,14180,14180,0
|
|
20231006,130500,46949000,14180,14180,14180,14180,0
|
|
20231006,130400,46949000,14180,14180,14180,14180,0
|
|
20231006,130300,46949000,14180,14180,14180,14180,0
|
|
20231006,130200,46949000,14180,14180,14180,14180,0
|
|
20231006,130100,46949000,14180,14180,14180,14180,0
|
|
20231006,130000,46949000,14180,14180,14180,14180,6
|
|
20231006,125900,46863920,14180,14180,14180,14180,7
|
|
20231006,125800,46764660,14180,14180,14180,14180,0
|
|
20231006,125700,46764660,14180,14180,14180,14180,0
|
|
20231006,125600,46764660,14180,14180,14180,14180,0
|
|
20231006,125500,46764660,14180,14180,14180,14180,0
|
|
20231006,125400,46764660,14180,14180,14180,14180,0
|
|
20231006,125300,46764660,14180,14180,14180,14180,0
|
|
20231006,125200,46764660,14180,14180,14180,14180,0
|
|
20231006,125100,46764660,14180,14180,14180,14180,13
|
|
20231006,125000,46580320,14200,14200,14200,14200,0
|
|
20231006,124900,46580320,14200,14200,14200,14200,2
|
|
20231006,124800,46551920,14220,14220,14220,14220,5
|
|
20231006,124700,46480820,14200,14200,14200,14200,0
|
|
20231006,124600,46480820,14200,14200,14200,14200,5
|
|
20231006,124500,46409820,14200,14200,14200,14200,11
|
|
20231006,124400,46253620,14200,14200,14200,14200,0
|
|
20231006,124300,46253620,14200,14200,14200,14200,0
|
|
20231006,124200,46253620,14200,14200,14200,14200,2
|
|
20231006,124100,46225220,14170,14170,14170,14170,0
|
|
20231006,124000,46225220,14170,14170,14170,14170,0
|
|
20231006,123900,46225220,14170,14170,14170,14170,0
|
|
20231006,123800,46225220,14170,14170,14170,14170,0
|
|
20231006,123700,46225220,14170,14180,14180,14170,11
|
|
20231006,123600,46069300,14180,14180,14180,14180,0
|
|
20231006,123500,46069300,14180,14180,14180,14180,0
|
|
20231006,123400,46069300,14180,14180,14180,14180,19
|
|
20231006,123300,45799880,14180,14180,14180,14180,122
|
|
20231006,123200,44069920,14170,14170,14170,14170,0
|
|
20231006,123100,44069920,14170,14190,14190,14170,19
|
|
20231006,123000,43800480,14200,14200,14200,14200,0
|
|
20231006,122900,43800480,14200,14200,14200,14200,0
|
|
20231006,122800,43800480,14200,14200,14200,14200,0
|
|
20231006,122700,43800480,14200,14200,14200,14200,0
|
|
20231006,122600,43800480,14200,14200,14200,14200,0
|
|
20231006,122500,43800480,14200,14200,14200,14200,0
|
|
20231006,122400,43800480,14200,14200,14200,14200,0
|
|
20231006,122300,43800480,14200,14200,14200,14200,0
|
|
20231006,122200,43800480,14200,14200,14200,14200,4
|
|
20231006,122100,43743680,14200,14200,14200,14200,0
|
|
20231006,122000,43743680,14200,14200,14200,14200,0
|
|
20231006,121900,43743680,14200,14200,14200,14200,0
|
|
20231006,121800,43743680,14200,14200,14200,14200,0
|
|
20231006,121700,43743680,14200,14200,14200,14200,0
|
|
20231006,121600,43743680,14200,14200,14200,14200,0
|
|
20231006,121500,43743680,14200,14200,14200,14200,0
|
|
20231006,121400,43743680,14200,14200,14200,14200,0
|
|
20231006,121300,43743680,14200,14200,14200,14200,2
|
|
20231006,121200,43715280,14210,14210,14210,14210,0
|
|
20231006,121100,43715280,14210,14210,14210,14210,0
|
|
20231006,121000,43715280,14210,14210,14210,14210,0
|
|
20231006,120900,43715280,14210,14210,14210,14210,0
|
|
20231006,120800,43715280,14210,14210,14210,14210,0
|
|
20231006,120700,43715280,14210,14210,14210,14210,0
|
|
20231006,120600,43715280,14210,14210,14210,14210,0
|
|
20231006,120500,43715280,14210,14210,14210,14210,11
|
|
20231006,120400,43558970,14190,14190,14190,14190,0
|
|
20231006,120300,43558970,14190,14190,14190,14190,0
|
|
20231006,120200,43558970,14190,14190,14190,14190,0
|
|
20231006,120100,43558970,14190,14190,14190,14190,0
|
|
20231006,120000,43558970,14190,14190,14190,14190,0
|
|
20231006,115900,43558970,14190,14190,14190,14190,0
|
|
20231006,115800,43558970,14190,14190,14190,14190,0
|
|
20231006,115700,43558970,14190,14190,14190,14190,0
|
|
20231006,115600,43558970,14190,14190,14190,14190,0
|
|
20231006,115500,43558970,14190,14190,14190,14190,1
|
|
20231006,115400,43544780,14210,14210,14210,14210,0
|
|
20231006,115300,43544780,14210,14210,14210,14210,6
|
|
20231006,115200,43459520,14200,14200,14200,14200,0
|
|
20231006,115100,43459520,14200,14200,14200,14200,0
|
|
20231006,115000,43459520,14200,14200,14200,14200,0
|
|
20231006,114900,43459520,14200,14200,14200,14200,0
|
|
20231006,114800,43459520,14200,14200,14200,14200,0
|
|
20231006,114700,43459520,14200,14200,14200,14200,0
|
|
20231006,114600,43459520,14200,14200,14200,14200,112
|
|
20231006,114500,41869120,14190,14190,14190,14190,0
|
|
20231006,114400,41869120,14190,14190,14190,14190,3
|
|
20231006,114300,41826550,14190,14190,14190,14190,6
|
|
20231006,114200,41741410,14200,14200,14200,14200,0
|
|
20231006,114100,41741410,14200,14200,14200,14200,0
|
|
20231006,114000,41741410,14200,14200,14200,14200,0
|
|
20231006,113900,41741410,14200,14200,14200,14200,0
|
|
20231006,113800,41741410,14200,14200,14200,14200,0
|
|
20231006,113700,41741410,14200,14200,14200,14200,0
|
|
20231006,113600,41741410,14200,14200,14200,14200,0
|
|
20231006,113500,41741410,14200,14200,14200,14200,0
|
|
20231006,113400,41741410,14200,14200,14200,14200,0
|
|
20231006,113300,41741410,14200,14200,14200,14200,0
|
|
20231006,113200,41741410,14200,14200,14200,14200,0
|
|
20231006,113100,41741410,14200,14200,14200,14200,0
|
|
20231006,113000,41741410,14200,14200,14200,14200,0
|
|
20231006,112900,41741410,14200,14200,14200,14200,8
|
|
20231006,112800,41627810,14210,14210,14210,14210,0
|
|
20231006,112700,41627810,14210,14210,14210,14210,0
|
|
20231006,112600,41627810,14210,14210,14210,14210,0
|
|
20231006,112500,41627810,14210,14210,14210,14210,5
|
|
20231006,112400,41556760,14160,14160,14160,14160,0
|
|
20231006,112300,41556760,14160,14160,14160,14160,0
|
|
20231006,112200,41556760,14160,14160,14160,14160,0
|
|
20231006,112100,41556760,14160,14160,14160,14160,0
|
|
20231006,112000,41556760,14160,14170,14170,14160,80
|
|
20231006,111900,40423200,14220,14220,14220,14220,0
|
|
20231006,111800,40423200,14220,14220,14220,14220,0
|
|
20231006,111700,40423200,14220,14220,14220,14220,0
|
|
20231006,111600,40423200,14220,14220,14220,14220,0
|
|
20231006,111500,40423200,14220,14220,14220,14220,1
|
|
20231006,111400,40408980,14230,14230,14230,14230,0
|
|
20231006,111300,40408980,14230,14230,14230,14230,0
|
|
20231006,111200,40408980,14230,14230,14230,14230,0
|
|
20231006,111100,40408980,14230,14230,14230,14230,0
|
|
20231006,111000,40408980,14230,14230,14230,14230,0
|
|
20231006,110900,40408980,14230,14230,14230,14230,0
|
|
20231006,110800,40408980,14230,14230,14230,14230,2
|
|
20231006,110700,40380520,14170,14180,14180,14170,40
|
|
20231006,110600,39813650,14180,14180,14180,14180,0
|
|
20231006,110500,39813650,14180,14180,14180,14180,0
|
|
20231006,110400,39813650,14180,14180,14180,14180,0
|
|
20231006,110300,39813650,14180,14180,14180,14180,0
|
|
20231006,110200,39813650,14180,14180,14180,14180,0
|
|
20231006,110100,39813650,14180,14180,14180,14180,0
|
|
20231006,110000,39813650,14180,14180,14180,14180,0
|
|
20231006,105900,39813650,14180,14180,14180,14180,0
|
|
20231006,105800,39813650,14180,14180,14180,14180,0
|
|
20231006,105700,39813650,14180,14180,14180,14180,0
|
|
20231006,105600,39813650,14180,14180,14180,14180,0
|
|
20231006,105500,39813650,14180,14180,14180,14180,4
|
|
20231006,105400,39756930,14240,14240,14240,14240,0
|
|
20231006,105300,39756930,14240,14240,14240,14240,0
|
|
20231006,105200,39756930,14240,14240,14240,14240,7
|
|
20231006,105100,39657250,14240,14200,14250,14170,17
|
|
20231006,105000,39415690,14170,14170,14170,14170,0
|
|
20231006,104900,39415690,14170,14170,14170,14170,0
|
|
20231006,104800,39415690,14170,14170,14170,14170,0
|
|
20231006,104700,39415690,14170,14170,14170,14170,0
|
|
20231006,104600,39415690,14170,14170,14170,14170,0
|
|
20231006,104500,39415690,14170,14170,14170,14170,0
|
|
20231006,104400,39415690,14170,14170,14170,14170,0
|
|
20231006,104300,39415690,14170,14170,14170,14170,0
|
|
20231006,104200,39415690,14170,14170,14170,14170,0
|
|
20231006,104100,39415690,14170,14170,14170,14170,0
|
|
20231006,104000,39415690,14170,14170,14170,14170,0
|
|
20231006,103900,39415690,14170,14170,14170,14170,0
|
|
20231006,103800,39415690,14170,14170,14170,14170,0
|
|
20231006,103700,39415690,14170,14170,14170,14170,0
|
|
20231006,103600,39415690,14170,14170,14170,14170,0
|
|
20231006,103500,39415690,14170,14170,14170,14170,0
|
|
20231006,103400,39415690,14170,14170,14170,14170,0
|
|
20231006,103300,39415690,14170,14170,14170,14170,0
|
|
20231006,103200,39415690,14170,14170,14170,14170,60
|
|
20231006,103100,38565490,14170,14170,14170,14170,0
|
|
20231006,103000,38565490,14170,14170,14170,14170,40
|
|
20231006,102900,37998690,14200,14200,14200,14200,0
|
|
20231006,102800,37998690,14200,14200,14200,14200,0
|
|
20231006,102700,37998690,14200,14200,14200,14200,0
|
|
20231006,102600,37998690,14200,14200,14200,14200,0
|
|
20231006,102500,37998690,14200,14200,14200,14200,0
|
|
20231006,102400,37998690,14200,14200,14200,14200,0
|
|
20231006,102300,37998690,14200,14200,14200,14200,10
|
|
20231006,102200,37856690,14200,14200,14200,14200,0
|
|
20231006,102100,37856690,14200,14200,14200,14200,0
|
|
20231006,102000,37856690,14200,14200,14200,14200,0
|
|
20231006,101900,37856690,14200,14200,14200,14200,4
|
|
20231006,101800,37799890,14200,14200,14200,14200,0
|
|
20231006,101700,37799890,14200,14200,14200,14200,0
|
|
20231006,101600,37799890,14200,14200,14200,14200,14
|
|
20231006,101500,37601090,14200,14190,14200,14190,5
|
|
20231006,101400,37530120,14170,14170,14170,14170,0
|
|
20231006,101300,37530120,14170,14170,14170,14170,0
|
|
20231006,101200,37530120,14170,14170,14170,14170,0
|
|
20231006,101100,37530120,14170,14170,14170,14170,0
|
|
20231006,101000,37530120,14170,14170,14170,14170,0
|
|
20231006,100900,37530120,14170,14180,14180,14170,140
|
|
20231006,100800,35546310,14180,14180,14180,14180,4
|
|
20231006,100700,35489590,14190,14190,14190,14190,0
|
|
20231006,100600,35489590,14190,14190,14190,14190,0
|
|
20231006,100500,35489590,14190,14190,14190,14190,0
|
|
20231006,100400,35489590,14190,14190,14190,14190,0
|
|
20231006,100300,35489590,14190,14190,14190,14190,0
|
|
20231006,100200,35489590,14190,14190,14190,14190,0
|
|
20231006,100100,35489590,14190,14190,14190,14190,0
|
|
20231006,100000,35489590,14190,14190,14190,14190,12
|
|
20231006,095900,35319310,14190,14190,14190,14190,0
|
|
20231006,095800,35319310,14190,14190,14190,14190,0
|
|
20231006,095700,35319310,14190,14190,14190,14190,0
|
|
20231006,095600,35319310,14190,14190,14190,14190,0
|
|
20231006,095500,35319310,14190,14190,14190,14190,0
|
|
20231006,095400,35319310,14190,14190,14190,14190,2
|
|
20231006,095300,35290930,14150,14150,14150,14150,0
|
|
20231006,095200,35290930,14150,14160,14160,14150,10
|
|
20231006,095100,35149370,14160,14160,14160,14160,0
|
|
20231006,095000,35149370,14160,14160,14160,14160,0
|
|
20231006,094900,35149370,14160,14160,14160,14160,0
|
|
20231006,094800,35149370,14160,14160,14160,14160,0
|
|
20231006,094700,35149370,14160,14160,14160,14160,60
|
|
20231006,094600,34299770,14160,14160,14160,14160,0
|
|
20231006,094500,34299770,14160,14160,14160,14160,0
|
|
20231006,094400,34299770,14160,14160,14160,14160,3
|
|
20231006,094300,34257290,14150,14150,14150,14150,5
|
|
20231006,094200,34186540,14160,14180,14180,14160,4
|
|
20231006,094100,34129850,14170,14170,14170,14170,1
|
|
20231006,094000,34115680,14180,14170,14180,14170,2
|
|
20231006,093900,34087330,14170,14190,14190,14170,102
|
|
20231006,093800,32641960,14230,14230,14230,14230,0
|
|
20231006,093700,32641960,14230,14230,14230,14230,0
|
|
20231006,093600,32641960,14230,14230,14230,14230,0
|
|
20231006,093500,32641960,14230,14240,14240,14230,2
|
|
20231006,093400,32613490,14240,14240,14240,14240,2
|
|
20231006,093300,32585010,14090,14250,14250,14080,16
|
|
20231006,093200,32358940,14200,14210,14210,14200,2
|
|
20231006,093100,32330530,14250,14250,14250,14250,2
|
|
20231006,093000,32302030,14250,14250,14250,14250,3
|
|
20231006,092900,32259280,14250,14250,14250,14250,0
|
|
20231006,092800,32259280,14250,14250,14250,14250,1
|
|
20231006,092700,32245030,14280,14280,14280,14280,0
|
|
20231006,092600,32245030,14280,14280,14280,14280,0
|
|
20231006,092500,32245030,14280,14280,14280,14280,0
|
|
20231006,092400,32245030,14280,14280,14280,14280,0
|
|
20231006,092300,32245030,14280,14280,14280,14280,0
|
|
20231006,092200,32245030,14280,14280,14280,14280,0
|
|
20231006,092100,32245030,14280,14280,14280,14280,0
|
|
20231006,092000,32245030,14280,14280,14280,14280,10
|
|
20231006,091900,32102230,14210,14210,14210,14210,0
|
|
20231006,091800,32102230,14210,14230,14230,14210,14
|
|
20231006,091700,31903150,14280,14280,14280,14280,0
|
|
20231006,091600,31903150,14280,14280,14280,14280,0
|
|
20231006,091500,31903150,14280,14280,14280,14280,0
|
|
20231006,091400,31903150,14280,14280,14280,14280,1
|
|
20231006,091300,31888870,14280,14280,14280,14280,1
|
|
20231006,091200,31874590,14280,14280,14280,14280,0
|
|
20231006,091100,31874590,14280,14140,14280,14140,422
|
|
20231006,091000,25890270,14150,14140,14150,14140,141
|
|
20231006,090900,23895890,13950,13980,13980,13950,400
|
|
20231006,090800,18311270,13970,14020,14020,13970,363
|
|
20231006,090700,13235170,14010,14040,14040,14010,415
|
|
20231006,090600,7419110,14040,14070,14070,14040,64
|
|
20231006,090500,6518810,14040,14060,14100,14040,132
|
|
20231006,090400,4665140,14060,14060,14070,14060,47
|
|
20231006,090300,4004110,14060,14040,14080,14020,131
|
|
20231006,090200,2163450,14210,14110,14210,14010,151
|
|
20231006,090100,42470,14110,14110,14110,14110,1
|
|
20231006,090000,28360,14180,14180,14180,14180,2
|