613 lines
30 KiB
CSV
613 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,191000,64180940,13860,13860,13860,13860,97
|
|
20231010,190900,64180940,13860,13860,13860,13860,0
|
|
20231010,190800,64180940,13860,13860,13860,13860,0
|
|
20231010,190700,64180940,13860,13860,13860,13860,0
|
|
20231010,190600,64180940,13860,13860,13860,13860,0
|
|
20231010,190500,64180940,13860,13860,13860,13860,0
|
|
20231010,190400,64180940,13860,13860,13860,13860,0
|
|
20231010,190300,64180940,13860,13860,13860,13860,0
|
|
20231010,190200,64180940,13860,13860,13860,13860,0
|
|
20231010,190100,64180940,13860,13860,13860,13860,0
|
|
20231010,190000,64180940,13860,13860,13860,13860,0
|
|
20231010,185900,64180940,13860,13860,13860,13860,0
|
|
20231010,185800,64180940,13860,13860,13860,13860,0
|
|
20231010,185700,64180940,13860,13860,13860,13860,0
|
|
20231010,185600,64180940,13860,13860,13860,13860,0
|
|
20231010,185500,64180940,13860,13860,13860,13860,0
|
|
20231010,185400,64180940,13860,13860,13860,13860,0
|
|
20231010,185300,64180940,13860,13860,13860,13860,0
|
|
20231010,185200,64180940,13860,13860,13860,13860,0
|
|
20231010,185100,64180940,13860,13860,13860,13860,0
|
|
20231010,185000,64180940,13860,13860,13860,13860,0
|
|
20231010,184900,64180940,13860,13860,13860,13860,0
|
|
20231010,184800,64180940,13860,13860,13860,13860,0
|
|
20231010,184700,64180940,13860,13860,13860,13860,0
|
|
20231010,184600,64180940,13860,13860,13860,13860,0
|
|
20231010,184500,64180940,13860,13860,13860,13860,0
|
|
20231010,184400,64180940,13860,13860,13860,13860,0
|
|
20231010,184300,64180940,13860,13860,13860,13860,0
|
|
20231010,184200,64180940,13860,13860,13860,13860,0
|
|
20231010,184100,64180940,13860,13860,13860,13860,0
|
|
20231010,184000,64180940,13860,13860,13860,13860,97
|
|
20231010,183900,64180940,13860,13860,13860,13860,0
|
|
20231010,183800,64180940,13860,13860,13860,13860,0
|
|
20231010,183700,64180940,13860,13860,13860,13860,0
|
|
20231010,183600,64180940,13860,13860,13860,13860,0
|
|
20231010,183500,64180940,13860,13860,13860,13860,0
|
|
20231010,183400,64180940,13860,13860,13860,13860,0
|
|
20231010,183300,64180940,13860,13860,13860,13860,0
|
|
20231010,183200,64180940,13860,13860,13860,13860,0
|
|
20231010,183100,64180940,13860,13860,13860,13860,0
|
|
20231010,183000,64180940,13860,13860,13860,13860,0
|
|
20231010,182900,64180940,13860,13860,13860,13860,0
|
|
20231010,182800,64180940,13860,13860,13860,13860,0
|
|
20231010,182700,64180940,13860,13860,13860,13860,0
|
|
20231010,182600,64180940,13860,13860,13860,13860,0
|
|
20231010,182500,64180940,13860,13860,13860,13860,0
|
|
20231010,182400,64180940,13860,13860,13860,13860,0
|
|
20231010,182300,64180940,13860,13860,13860,13860,0
|
|
20231010,182200,64180940,13860,13860,13860,13860,0
|
|
20231010,182100,64180940,13860,13860,13860,13860,0
|
|
20231010,182000,64180940,13860,13860,13860,13860,0
|
|
20231010,181900,64180940,13860,13860,13860,13860,0
|
|
20231010,181800,64180940,13860,13860,13860,13860,0
|
|
20231010,181700,64180940,13860,13860,13860,13860,0
|
|
20231010,181600,64180940,13860,13860,13860,13860,0
|
|
20231010,181500,64180940,13860,13860,13860,13860,0
|
|
20231010,181400,64180940,13860,13860,13860,13860,0
|
|
20231010,181300,64180940,13860,13860,13860,13860,0
|
|
20231010,181200,64180940,13860,13860,13860,13860,0
|
|
20231010,181100,64180940,13860,13860,13860,13860,0
|
|
20231010,181000,64180940,13860,13860,13860,13860,97
|
|
20231010,180900,64180940,13860,13860,13860,13860,0
|
|
20231010,180800,64180940,13860,13860,13860,13860,0
|
|
20231010,180700,64180940,13860,13860,13860,13860,0
|
|
20231010,180600,64180940,13860,13860,13860,13860,0
|
|
20231010,180500,64180940,13860,13860,13860,13860,0
|
|
20231010,180400,64180940,13860,13860,13860,13860,0
|
|
20231010,180300,64180940,13860,13860,13860,13860,0
|
|
20231010,180200,64180940,13860,13860,13860,13860,0
|
|
20231010,180100,64180940,13860,13860,13860,13860,0
|
|
20231010,180000,64180940,13860,13860,13860,13860,0
|
|
20231010,175900,64180940,13860,13860,13860,13860,0
|
|
20231010,175800,64180940,13860,13860,13860,13860,0
|
|
20231010,175700,64180940,13860,13860,13860,13860,0
|
|
20231010,175600,64180940,13860,13860,13860,13860,0
|
|
20231010,175500,64180940,13860,13860,13860,13860,0
|
|
20231010,175400,64180940,13860,13860,13860,13860,0
|
|
20231010,175300,64180940,13860,13860,13860,13860,0
|
|
20231010,175200,64180940,13860,13860,13860,13860,0
|
|
20231010,175100,64180940,13860,13860,13860,13860,0
|
|
20231010,175000,64180940,13860,13860,13860,13860,0
|
|
20231010,174900,64180940,13860,13860,13860,13860,0
|
|
20231010,174800,64180940,13860,13860,13860,13860,0
|
|
20231010,174700,64180940,13860,13860,13860,13860,0
|
|
20231010,174600,64180940,13860,13860,13860,13860,0
|
|
20231010,174500,64180940,13860,13860,13860,13860,0
|
|
20231010,174400,64180940,13860,13860,13860,13860,0
|
|
20231010,174300,64180940,13860,13860,13860,13860,0
|
|
20231010,174200,64180940,13860,13860,13860,13860,0
|
|
20231010,174100,64180940,13860,13860,13860,13860,0
|
|
20231010,174000,64180940,13860,13860,13860,13860,97
|
|
20231010,173900,64180940,13860,13860,13860,13860,0
|
|
20231010,173800,64180940,13860,13860,13860,13860,0
|
|
20231010,173700,64180940,13860,13860,13860,13860,0
|
|
20231010,173600,64180940,13860,13860,13860,13860,0
|
|
20231010,173500,64180940,13860,13860,13860,13860,0
|
|
20231010,173400,64180940,13860,13860,13860,13860,0
|
|
20231010,173300,64180940,13860,13860,13860,13860,0
|
|
20231010,173200,64180940,13860,13860,13860,13860,0
|
|
20231010,173100,64180940,13860,13860,13860,13860,0
|
|
20231010,173000,64180940,13860,13860,13860,13860,0
|
|
20231010,172900,64180940,13860,13860,13860,13860,0
|
|
20231010,172800,64180940,13860,13860,13860,13860,0
|
|
20231010,172700,64180940,13860,13860,13860,13860,0
|
|
20231010,172600,64180940,13860,13860,13860,13860,0
|
|
20231010,172500,64180940,13860,13860,13860,13860,0
|
|
20231010,172400,64180940,13860,13860,13860,13860,0
|
|
20231010,172300,64180940,13860,13860,13860,13860,0
|
|
20231010,172200,64180940,13860,13860,13860,13860,0
|
|
20231010,172100,64180940,13860,13860,13860,13860,0
|
|
20231010,172000,64180940,13860,13860,13860,13860,0
|
|
20231010,171900,64180940,13860,13860,13860,13860,0
|
|
20231010,171800,64180940,13860,13860,13860,13860,0
|
|
20231010,171700,64180940,13860,13860,13860,13860,0
|
|
20231010,171600,64180940,13860,13860,13860,13860,0
|
|
20231010,171500,64180940,13860,13860,13860,13860,0
|
|
20231010,171400,64180940,13860,13860,13860,13860,0
|
|
20231010,171300,64180940,13860,13860,13860,13860,0
|
|
20231010,171200,64180940,13860,13860,13860,13860,0
|
|
20231010,171100,64180940,13860,13860,13860,13860,0
|
|
20231010,171000,64180940,13860,13860,13860,13860,97
|
|
20231010,170900,64180940,13860,13860,13860,13860,0
|
|
20231010,170800,64180940,13860,13860,13860,13860,0
|
|
20231010,170700,64180940,13860,13860,13860,13860,0
|
|
20231010,170600,64180940,13860,13860,13860,13860,0
|
|
20231010,170500,64180940,13860,13860,13860,13860,0
|
|
20231010,170400,64180940,13860,13860,13860,13860,0
|
|
20231010,170300,64180940,13860,13860,13860,13860,0
|
|
20231010,170200,64180940,13860,13860,13860,13860,0
|
|
20231010,170100,64180940,13860,13860,13860,13860,0
|
|
20231010,170000,64180940,13860,13860,13860,13860,0
|
|
20231010,165900,64180940,13860,13860,13860,13860,0
|
|
20231010,165800,64180940,13860,13860,13860,13860,0
|
|
20231010,165700,64180940,13860,13860,13860,13860,0
|
|
20231010,165600,64180940,13860,13860,13860,13860,0
|
|
20231010,165500,64180940,13860,13860,13860,13860,0
|
|
20231010,165400,64180940,13860,13860,13860,13860,0
|
|
20231010,165300,64180940,13860,13860,13860,13860,0
|
|
20231010,165200,64180940,13860,13860,13860,13860,0
|
|
20231010,165100,64180940,13860,13860,13860,13860,0
|
|
20231010,165000,64180940,13860,13860,13860,13860,0
|
|
20231010,164900,64180940,13860,13860,13860,13860,0
|
|
20231010,164800,64180940,13860,13860,13860,13860,0
|
|
20231010,164700,64180940,13860,13860,13860,13860,0
|
|
20231010,164600,64180940,13860,13860,13860,13860,0
|
|
20231010,164500,64180940,13860,13860,13860,13860,0
|
|
20231010,164400,64180940,13860,13860,13860,13860,0
|
|
20231010,164300,64180940,13860,13860,13860,13860,0
|
|
20231010,164200,64180940,13860,13860,13860,13860,0
|
|
20231010,164100,64180940,13860,13860,13860,13860,0
|
|
20231010,164000,64180940,13860,13860,13860,13860,97
|
|
20231010,163900,64180940,13860,13860,13860,13860,0
|
|
20231010,163800,64180940,13860,13860,13860,13860,0
|
|
20231010,163700,64180940,13860,13860,13860,13860,0
|
|
20231010,163600,64180940,13860,13860,13860,13860,0
|
|
20231010,163500,64180940,13860,13860,13860,13860,0
|
|
20231010,163400,64180940,13860,13860,13860,13860,0
|
|
20231010,163300,64180940,13860,13860,13860,13860,0
|
|
20231010,163200,64180940,13860,13860,13860,13860,0
|
|
20231010,163100,64180940,13860,13860,13860,13860,0
|
|
20231010,163000,64180940,13860,13860,13860,13860,0
|
|
20231010,162900,64180940,13860,13860,13860,13860,0
|
|
20231010,162800,64180940,13860,13860,13860,13860,0
|
|
20231010,162700,64180940,13860,13860,13860,13860,0
|
|
20231010,162600,64180940,13860,13860,13860,13860,0
|
|
20231010,162500,64180940,13860,13860,13860,13860,0
|
|
20231010,162400,64180940,13860,13860,13860,13860,0
|
|
20231010,162300,64180940,13860,13860,13860,13860,0
|
|
20231010,162200,64180940,13860,13860,13860,13860,0
|
|
20231010,162100,64180940,13860,13860,13860,13860,0
|
|
20231010,162000,64180940,13860,13860,13860,13860,0
|
|
20231010,161900,64180940,13860,13860,13860,13860,0
|
|
20231010,161800,64180940,13860,13860,13860,13860,0
|
|
20231010,161700,64180940,13860,13860,13860,13860,0
|
|
20231010,161600,64180940,13860,13860,13860,13860,0
|
|
20231010,161500,64180940,13860,13860,13860,13860,0
|
|
20231010,161400,64180940,13860,13860,13860,13860,0
|
|
20231010,161300,64180940,13860,13860,13860,13860,0
|
|
20231010,161200,64180940,13860,13860,13860,13860,0
|
|
20231010,161100,64180940,13860,13860,13860,13860,0
|
|
20231010,161000,64180940,13860,13860,13860,13860,97
|
|
20231010,160900,64180940,13860,13860,13860,13860,0
|
|
20231010,160800,64180940,13860,13860,13860,13860,0
|
|
20231010,160700,64180940,13860,13860,13860,13860,0
|
|
20231010,160600,64180940,13860,13860,13860,13860,0
|
|
20231010,160500,64180940,13860,13860,13860,13860,0
|
|
20231010,160400,64180940,13860,13860,13860,13860,0
|
|
20231010,160300,64180940,13860,13860,13860,13860,0
|
|
20231010,160200,64180940,13860,13860,13860,13860,0
|
|
20231010,160100,64180940,13860,13860,13860,13860,0
|
|
20231010,160000,64180940,13860,13860,13860,13860,0
|
|
20231010,155900,64180940,13860,13860,13860,13860,0
|
|
20231010,155800,64180940,13860,13860,13860,13860,0
|
|
20231010,155700,64180940,13860,13860,13860,13860,0
|
|
20231010,155600,64180940,13860,13860,13860,13860,0
|
|
20231010,155500,64180940,13860,13860,13860,13860,0
|
|
20231010,155400,64180940,13860,13860,13860,13860,0
|
|
20231010,155300,64180940,13860,13860,13860,13860,0
|
|
20231010,155200,64180940,13860,13860,13860,13860,0
|
|
20231010,155100,64180940,13860,13860,13860,13860,0
|
|
20231010,155000,64180940,13860,13860,13860,13860,0
|
|
20231010,154900,64180940,13860,13860,13860,13860,0
|
|
20231010,154800,64180940,13860,13860,13860,13860,0
|
|
20231010,154700,64180940,13860,13860,13860,13860,0
|
|
20231010,154600,64180940,13860,13860,13860,13860,0
|
|
20231010,154500,64180940,13860,13860,13860,13860,0
|
|
20231010,154400,64180940,13860,13860,13860,13860,0
|
|
20231010,154300,64180940,13860,13860,13860,13860,0
|
|
20231010,154200,64180940,13860,13860,13860,13860,0
|
|
20231010,154100,64180940,13860,13860,13860,13860,0
|
|
20231010,154000,64180940,13860,13860,13860,13860,97
|
|
20231010,153900,64180940,13860,13860,13860,13860,0
|
|
20231010,153800,64180940,13860,13860,13860,13860,0
|
|
20231010,153700,64180940,13860,13860,13860,13860,0
|
|
20231010,153600,64180940,13860,13860,13860,13860,0
|
|
20231010,153500,64180940,13860,13860,13860,13860,0
|
|
20231010,153400,64180940,13860,13860,13860,13860,0
|
|
20231010,153300,64180940,13860,13860,13860,13860,0
|
|
20231010,153200,64180940,13860,13860,13860,13860,0
|
|
20231010,153100,64180940,13860,13860,13860,13860,0
|
|
20231010,153000,64180940,13860,13860,13860,13860,97
|
|
20231010,152900,62836520,13820,13820,13820,13820,0
|
|
20231010,152800,62836520,13820,13820,13820,13820,0
|
|
20231010,152700,62836520,13820,13820,13820,13820,0
|
|
20231010,152600,62836520,13820,13820,13820,13820,0
|
|
20231010,152500,62836520,13820,13820,13820,13820,0
|
|
20231010,152400,62836520,13820,13820,13820,13820,0
|
|
20231010,152300,62836520,13820,13820,13820,13820,0
|
|
20231010,152200,62836520,13820,13820,13820,13820,0
|
|
20231010,152100,62836520,13820,13820,13820,13820,0
|
|
20231010,152000,62836520,13820,13820,13820,13820,0
|
|
20231010,151900,62836520,13820,13820,13820,13820,0
|
|
20231010,151800,62836520,13820,13820,13820,13820,0
|
|
20231010,151700,62836520,13820,13820,13820,13820,0
|
|
20231010,151600,62836520,13820,13820,13820,13820,0
|
|
20231010,151500,62836520,13820,13820,13820,13820,1
|
|
20231010,151400,62822700,13850,13820,13850,13820,7
|
|
20231010,151300,62725830,13850,13850,13850,13820,35
|
|
20231010,151200,62241120,13860,13860,13860,13860,0
|
|
20231010,151100,62241120,13860,13860,13860,13860,22
|
|
20231010,151000,61936200,13860,13860,13860,13860,0
|
|
20231010,150900,61936200,13860,13860,13860,13860,0
|
|
20231010,150800,61936200,13860,13860,13860,13860,0
|
|
20231010,150700,61936200,13860,13860,13860,13860,1
|
|
20231010,150600,61922340,13870,13870,13870,13870,0
|
|
20231010,150500,61922340,13870,13870,13870,13870,0
|
|
20231010,150400,61922340,13870,13870,13870,13870,1
|
|
20231010,150300,61908470,13890,13890,13890,13890,0
|
|
20231010,150200,61908470,13890,13890,13890,13890,1
|
|
20231010,150100,61894580,13900,13900,13900,13900,0
|
|
20231010,150000,61894580,13900,13900,13900,13900,0
|
|
20231010,145900,61894580,13900,13900,13900,13900,0
|
|
20231010,145800,61894580,13900,13900,13900,13900,0
|
|
20231010,145700,61894580,13900,13900,13900,13900,0
|
|
20231010,145600,61894580,13900,13900,13900,13900,0
|
|
20231010,145500,61894580,13900,13810,13900,13810,3
|
|
20231010,145400,61852980,13900,13900,13900,13900,0
|
|
20231010,145300,61852980,13900,13900,13900,13900,0
|
|
20231010,145200,61852980,13900,13810,13900,13810,36
|
|
20231010,145100,61355610,13810,13810,13810,13810,0
|
|
20231010,145000,61355610,13810,13810,13810,13810,1
|
|
20231010,144900,61341800,13800,13800,13800,13800,0
|
|
20231010,144800,61341800,13800,13800,13800,13800,0
|
|
20231010,144700,61341800,13800,13800,13800,13800,0
|
|
20231010,144600,61341800,13800,13800,13800,13800,0
|
|
20231010,144500,61341800,13800,13800,13800,13800,0
|
|
20231010,144400,61341800,13800,13800,13800,13800,0
|
|
20231010,144300,61341800,13800,13800,13800,13800,0
|
|
20231010,144200,61341800,13800,13800,13800,13800,0
|
|
20231010,144100,61341800,13800,13800,13800,13800,0
|
|
20231010,144000,61341800,13800,13810,13810,13800,20
|
|
20231010,143900,61065700,13810,13810,13810,13810,50
|
|
20231010,143800,60375200,13810,13810,13810,13810,0
|
|
20231010,143700,60375200,13810,13810,13810,13810,0
|
|
20231010,143600,60375200,13810,13810,13810,13810,1
|
|
20231010,143500,60361390,13750,13750,13750,13750,0
|
|
20231010,143400,60361390,13750,13750,13750,13750,2
|
|
20231010,143300,60333890,13790,13790,13790,13790,0
|
|
20231010,143200,60333890,13790,13790,13790,13790,2
|
|
20231010,143100,60306310,13810,13810,13810,13810,0
|
|
20231010,143000,60306310,13810,13810,13810,13810,0
|
|
20231010,142900,60306310,13810,13750,13810,13750,200
|
|
20231010,142800,57550500,13780,13780,13780,13780,0
|
|
20231010,142700,57550500,13780,13780,13780,13780,123
|
|
20231010,142600,55855560,13800,13800,13800,13800,0
|
|
20231010,142500,55855560,13800,13800,13800,13800,11
|
|
20231010,142400,55703760,13820,13820,13820,13820,0
|
|
20231010,142300,55703760,13820,13820,13820,13820,0
|
|
20231010,142200,55703760,13820,13820,13820,13820,0
|
|
20231010,142100,55703760,13820,13820,13820,13820,0
|
|
20231010,142000,55703760,13820,13820,13820,13820,0
|
|
20231010,141900,55703760,13820,13820,13820,13820,10
|
|
20231010,141800,55565560,13820,13820,13820,13820,1
|
|
20231010,141700,55551740,13780,13780,13780,13780,0
|
|
20231010,141600,55551740,13780,13800,13800,13780,186
|
|
20231010,141500,52987960,13800,13830,13830,13800,100
|
|
20231010,141400,51606240,13840,13840,13840,13840,0
|
|
20231010,141300,51606240,13840,13850,13850,13840,386
|
|
20231010,141200,46263640,13900,13900,13900,13900,0
|
|
20231010,141100,46263640,13900,13900,13900,13900,0
|
|
20231010,141000,46263640,13900,13900,13900,13900,0
|
|
20231010,140900,46263640,13900,13900,13900,13900,0
|
|
20231010,140800,46263640,13900,13900,13900,13900,0
|
|
20231010,140700,46263640,13900,13900,13900,13900,0
|
|
20231010,140600,46263640,13900,13900,13900,13900,3
|
|
20231010,140500,46221940,13860,13860,13860,13860,7
|
|
20231010,140400,46124920,13920,13920,13920,13920,0
|
|
20231010,140300,46124920,13920,13920,13920,13920,0
|
|
20231010,140200,46124920,13920,13920,13920,13920,0
|
|
20231010,140100,46124920,13920,13920,13920,13920,0
|
|
20231010,140000,46124920,13920,13920,13920,13920,27
|
|
20231010,135900,45749080,13940,13940,13940,13940,0
|
|
20231010,135800,45749080,13940,13940,13940,13940,0
|
|
20231010,135700,45749080,13940,13940,13940,13940,0
|
|
20231010,135600,45749080,13940,13940,13940,13940,0
|
|
20231010,135500,45749080,13940,13940,13940,13940,0
|
|
20231010,135400,45749080,13940,13940,13940,13940,0
|
|
20231010,135300,45749080,13940,13940,13940,13940,0
|
|
20231010,135200,45749080,13940,13940,13940,13940,7
|
|
20231010,135100,45651500,13970,13970,13970,13970,0
|
|
20231010,135000,45651500,13970,13970,13970,13970,0
|
|
20231010,134900,45651500,13970,13970,13970,13970,0
|
|
20231010,134800,45651500,13970,13970,13970,13970,0
|
|
20231010,134700,45651500,13970,13970,13970,13970,0
|
|
20231010,134600,45651500,13970,13970,13970,13970,0
|
|
20231010,134500,45651500,13970,13970,13970,13970,3
|
|
20231010,134400,45609590,13970,13970,13970,13970,0
|
|
20231010,134300,45609590,13970,13970,13970,13970,0
|
|
20231010,134200,45609590,13970,13970,13970,13970,0
|
|
20231010,134100,45609590,13970,13970,13970,13970,5
|
|
20231010,134000,45539740,14000,14000,14000,14000,0
|
|
20231010,133900,45539740,14000,14000,14000,14000,0
|
|
20231010,133800,45539740,14000,14000,14000,14000,0
|
|
20231010,133700,45539740,14000,14000,14000,14000,0
|
|
20231010,133600,45539740,14000,14000,14000,14000,0
|
|
20231010,133500,45539740,14000,14000,14000,14000,0
|
|
20231010,133400,45539740,14000,14000,14000,14000,2
|
|
20231010,133300,45511740,13840,13840,13840,13840,0
|
|
20231010,133200,45511740,13840,13840,13840,13840,0
|
|
20231010,133100,45511740,13840,13840,13840,13840,0
|
|
20231010,133000,45511740,13840,13840,13840,13840,0
|
|
20231010,132900,45511740,13840,13840,13840,13840,0
|
|
20231010,132800,45511740,13840,13840,13840,13840,0
|
|
20231010,132700,45511740,13840,13920,13920,13840,85
|
|
20231010,132600,44331990,13930,13930,13930,13930,0
|
|
20231010,132500,44331990,13930,13930,13930,13930,0
|
|
20231010,132400,44331990,13930,13930,13930,13930,0
|
|
20231010,132300,44331990,13930,13930,13930,13930,13
|
|
20231010,132200,44150900,13950,13950,13950,13950,9
|
|
20231010,132100,44025350,13960,13970,13970,13960,371
|
|
20231010,132000,38845190,13970,13970,13970,13970,0
|
|
20231010,131900,38845190,13970,13970,13970,13970,0
|
|
20231010,131800,38845190,13970,13970,13970,13970,0
|
|
20231010,131700,38845190,13970,13970,13970,13970,0
|
|
20231010,131600,38845190,13970,13970,13970,13970,0
|
|
20231010,131500,38845190,13970,13970,13970,13970,0
|
|
20231010,131400,38845190,13970,13970,13970,13970,0
|
|
20231010,131300,38845190,13970,13970,13970,13970,0
|
|
20231010,131200,38845190,13970,13970,13970,13970,0
|
|
20231010,131100,38845190,13970,13970,13970,13970,0
|
|
20231010,131000,38845190,13970,13970,13970,13970,0
|
|
20231010,130900,38845190,13970,13970,13970,13970,0
|
|
20231010,130800,38845190,13970,13970,13970,13970,0
|
|
20231010,130700,38845190,13970,13970,13970,13970,0
|
|
20231010,130600,38845190,13970,13970,13970,13970,0
|
|
20231010,130500,38845190,13970,13970,13970,13970,0
|
|
20231010,130400,38845190,13970,13970,13970,13970,0
|
|
20231010,130300,38845190,13970,13970,13970,13970,0
|
|
20231010,130200,38845190,13970,13970,13970,13970,0
|
|
20231010,130100,38845190,13970,13970,13970,13970,10
|
|
20231010,130000,38705490,13960,13960,13960,13960,118
|
|
20231010,125900,37058210,13990,13990,13990,13990,0
|
|
20231010,125800,37058210,13990,13980,13990,13970,214
|
|
20231010,125700,34068180,13990,14000,14000,13990,929
|
|
20231010,125600,21062870,14010,14010,14010,14010,0
|
|
20231010,125500,21062870,14010,14010,14010,14010,0
|
|
20231010,125400,21062870,14010,14010,14010,14010,0
|
|
20231010,125300,21062870,14010,14010,14010,14010,0
|
|
20231010,125200,21062870,14010,14020,14020,14010,20
|
|
20231010,125100,20782660,14030,14030,14030,14030,0
|
|
20231010,125000,20782660,14030,14030,14030,14030,3
|
|
20231010,124900,20740570,14020,14020,14020,14020,0
|
|
20231010,124800,20740570,14020,14020,14020,14020,0
|
|
20231010,124700,20740570,14020,14020,14020,14020,0
|
|
20231010,124600,20740570,14020,14020,14020,14020,0
|
|
20231010,124500,20740570,14020,14020,14020,14020,64
|
|
20231010,124400,19843290,14030,14030,14030,14030,0
|
|
20231010,124300,19843290,14030,14030,14030,14030,0
|
|
20231010,124200,19843290,14030,14030,14030,14030,6
|
|
20231010,124100,19759110,14030,14030,14030,14030,0
|
|
20231010,124000,19759110,14030,14030,14030,14030,15
|
|
20231010,123900,19548660,14040,14050,14050,14040,83
|
|
20231010,123800,18382670,14120,14120,14120,14120,0
|
|
20231010,123700,18382670,14120,14120,14120,14120,0
|
|
20231010,123600,18382670,14120,14120,14120,14120,2
|
|
20231010,123500,18354430,14060,14060,14060,14060,0
|
|
20231010,123400,18354430,14060,14060,14060,14060,0
|
|
20231010,123300,18354430,14060,14060,14060,14060,0
|
|
20231010,123200,18354430,14060,14060,14060,14060,0
|
|
20231010,123100,18354430,14060,14060,14060,14060,0
|
|
20231010,123000,18354430,14060,14060,14060,14060,0
|
|
20231010,122900,18354430,14060,14060,14060,14060,0
|
|
20231010,122800,18354430,14060,14060,14060,14060,0
|
|
20231010,122700,18354430,14060,14060,14060,14060,0
|
|
20231010,122600,18354430,14060,14060,14060,14060,0
|
|
20231010,122500,18354430,14060,14060,14060,14060,0
|
|
20231010,122400,18354430,14060,14070,14070,14060,82
|
|
20231010,122300,17201490,14070,14070,14070,14070,0
|
|
20231010,122200,17201490,14070,14070,14070,14070,0
|
|
20231010,122100,17201490,14070,14070,14070,14070,0
|
|
20231010,122000,17201490,14070,14070,14070,14070,0
|
|
20231010,121900,17201490,14070,14070,14070,14070,0
|
|
20231010,121800,17201490,14070,14070,14070,14070,0
|
|
20231010,121700,17201490,14070,14070,14070,14070,0
|
|
20231010,121600,17201490,14070,14070,14070,14070,0
|
|
20231010,121500,17201490,14070,14070,14070,14070,0
|
|
20231010,121400,17201490,14070,14070,14070,14070,150
|
|
20231010,121300,15090990,14100,14100,14100,14100,0
|
|
20231010,121200,15090990,14100,14100,14100,14100,0
|
|
20231010,121100,15090990,14100,14100,14100,14100,0
|
|
20231010,121000,15090990,14100,14100,14100,14100,0
|
|
20231010,120900,15090990,14100,14100,14100,14100,0
|
|
20231010,120800,15090990,14100,14100,14100,14100,0
|
|
20231010,120700,15090990,14100,14100,14100,14100,0
|
|
20231010,120600,15090990,14100,14100,14100,14100,0
|
|
20231010,120500,15090990,14100,14100,14100,14100,0
|
|
20231010,120400,15090990,14100,14100,14100,14100,0
|
|
20231010,120300,15090990,14100,14100,14100,14100,0
|
|
20231010,120200,15090990,14100,14100,14100,14100,0
|
|
20231010,120100,15090990,14100,14100,14100,14100,133
|
|
20231010,120000,13215690,14100,14100,14100,14100,0
|
|
20231010,115900,13215690,14100,14090,14100,14090,44
|
|
20231010,115800,12595330,14080,14080,14080,14080,0
|
|
20231010,115700,12595330,14080,14080,14080,14080,0
|
|
20231010,115600,12595330,14080,14080,14080,14080,0
|
|
20231010,115500,12595330,14080,14080,14080,14080,110
|
|
20231010,115400,11046530,14090,14090,14090,14090,0
|
|
20231010,115300,11046530,14090,14090,14090,14090,0
|
|
20231010,115200,11046530,14090,14090,14090,14090,20
|
|
20231010,115100,10764730,14100,14100,14100,14100,0
|
|
20231010,115000,10764730,14100,14100,14100,14100,1
|
|
20231010,114900,10750630,14100,14100,14100,14100,0
|
|
20231010,114800,10750630,14100,14100,14100,14100,3
|
|
20231010,114700,10708330,14100,14100,14100,14100,0
|
|
20231010,114600,10708330,14100,14100,14100,14100,0
|
|
20231010,114500,10708330,14100,14100,14100,14100,0
|
|
20231010,114400,10708330,14100,14100,14100,14100,0
|
|
20231010,114300,10708330,14100,14100,14100,14100,0
|
|
20231010,114200,10708330,14100,14100,14100,14100,43
|
|
20231010,114100,10102030,14100,14100,14100,14100,0
|
|
20231010,114000,10102030,14100,14100,14100,14100,0
|
|
20231010,113900,10102030,14100,14100,14100,14100,0
|
|
20231010,113800,10102030,14100,14100,14100,14100,0
|
|
20231010,113700,10102030,14100,14100,14100,14100,8
|
|
20231010,113600,9989230,14100,14100,14100,14100,0
|
|
20231010,113500,9989230,14100,14100,14100,14100,0
|
|
20231010,113400,9989230,14100,14100,14100,14100,0
|
|
20231010,113300,9989230,14100,14100,14100,14100,0
|
|
20231010,113200,9989230,14100,14100,14100,14100,0
|
|
20231010,113100,9989230,14100,14100,14100,14100,0
|
|
20231010,113000,9989230,14100,14100,14100,14100,0
|
|
20231010,112900,9989230,14100,14100,14100,14100,0
|
|
20231010,112800,9989230,14100,14100,14100,14100,32
|
|
20231010,112700,9538030,14090,14090,14090,14090,12
|
|
20231010,112600,9368950,14130,14130,14130,14130,0
|
|
20231010,112500,9368950,14130,14130,14130,14130,0
|
|
20231010,112400,9368950,14130,14130,14130,14130,0
|
|
20231010,112300,9368950,14130,14130,14130,14130,0
|
|
20231010,112200,9368950,14130,14130,14130,14130,0
|
|
20231010,112100,9368950,14130,14130,14130,14130,0
|
|
20231010,112000,9368950,14130,14130,14130,14130,0
|
|
20231010,111900,9368950,14130,14130,14130,14130,0
|
|
20231010,111800,9368950,14130,14130,14130,14130,0
|
|
20231010,111700,9368950,14130,14130,14130,14130,0
|
|
20231010,111600,9368950,14130,14130,14130,14130,1
|
|
20231010,111500,9354820,14130,14130,14130,14130,0
|
|
20231010,111400,9354820,14130,14130,14130,14130,2
|
|
20231010,111300,9326560,14080,14080,14080,14080,0
|
|
20231010,111200,9326560,14080,14080,14080,14080,0
|
|
20231010,111100,9326560,14080,14080,14080,14080,0
|
|
20231010,111000,9326560,14080,14080,14080,14080,0
|
|
20231010,110900,9326560,14080,14080,14080,14080,0
|
|
20231010,110800,9326560,14080,14080,14080,14080,0
|
|
20231010,110700,9326560,14080,14080,14080,14080,0
|
|
20231010,110600,9326560,14080,14080,14080,14080,0
|
|
20231010,110500,9326560,14080,14080,14080,14080,0
|
|
20231010,110400,9326560,14080,14080,14080,14080,0
|
|
20231010,110300,9326560,14080,14090,14090,14080,43
|
|
20231010,110200,8720840,14130,14130,14130,14130,0
|
|
20231010,110100,8720840,14130,14130,14130,14130,0
|
|
20231010,110000,8720840,14130,14130,14130,14130,2
|
|
20231010,105900,8692580,14090,14090,14090,14090,0
|
|
20231010,105800,8692580,14090,14090,14090,14090,0
|
|
20231010,105700,8692580,14090,14090,14090,14090,9
|
|
20231010,105600,8565770,14070,14070,14070,14070,0
|
|
20231010,105500,8565770,14070,14070,14070,14070,1
|
|
20231010,105400,8551700,14130,14130,14130,14130,0
|
|
20231010,105300,8551700,14130,14130,14130,14130,0
|
|
20231010,105200,8551700,14130,14130,14130,14130,0
|
|
20231010,105100,8551700,14130,14130,14130,14130,0
|
|
20231010,105000,8551700,14130,14120,14130,14120,10
|
|
20231010,104900,8410480,14080,14080,14080,14080,5
|
|
20231010,104800,8340080,14100,14100,14100,14100,0
|
|
20231010,104700,8340080,14100,14100,14100,14100,0
|
|
20231010,104600,8340080,14100,14100,14100,14100,15
|
|
20231010,104500,8128580,14140,14140,14140,14140,0
|
|
20231010,104400,8128580,14140,14140,14140,14140,0
|
|
20231010,104300,8128580,14140,14140,14140,14140,0
|
|
20231010,104200,8128580,14140,14140,14140,14140,0
|
|
20231010,104100,8128580,14140,14140,14140,14140,0
|
|
20231010,104000,8128580,14140,14140,14140,14140,0
|
|
20231010,103900,8128580,14140,14140,14140,14140,0
|
|
20231010,103800,8128580,14140,14140,14140,14140,0
|
|
20231010,103700,8128580,14140,14140,14140,14140,0
|
|
20231010,103600,8128580,14140,14140,14140,14140,0
|
|
20231010,103500,8128580,14140,14140,14140,14140,0
|
|
20231010,103400,8128580,14140,14140,14140,14140,0
|
|
20231010,103300,8128580,14140,14140,14140,14140,0
|
|
20231010,103200,8128580,14140,14140,14140,14140,0
|
|
20231010,103100,8128580,14140,14140,14140,14140,0
|
|
20231010,103000,8128580,14140,14140,14140,14140,0
|
|
20231010,102900,8128580,14140,14140,14140,14140,0
|
|
20231010,102800,8128580,14140,14140,14140,14140,2
|
|
20231010,102700,8100300,14060,14060,14060,14060,0
|
|
20231010,102600,8100300,14060,14060,14060,14060,0
|
|
20231010,102500,8100300,14060,14060,14060,14060,0
|
|
20231010,102400,8100300,14060,14060,14060,14060,0
|
|
20231010,102300,8100300,14060,14060,14060,14060,0
|
|
20231010,102200,8100300,14060,14060,14060,14060,0
|
|
20231010,102100,8100300,14060,14060,14060,14060,0
|
|
20231010,102000,8100300,14060,14060,14060,14060,0
|
|
20231010,101900,8100300,14060,14060,14060,14060,0
|
|
20231010,101800,8100300,14060,14060,14060,14060,0
|
|
20231010,101700,8100300,14060,14060,14060,14060,0
|
|
20231010,101600,8100300,14060,14060,14060,14060,0
|
|
20231010,101500,8100300,14060,14060,14060,14060,0
|
|
20231010,101400,8100300,14060,14060,14060,14060,0
|
|
20231010,101300,8100300,14060,14060,14060,14060,0
|
|
20231010,101200,8100300,14060,14060,14060,14060,6
|
|
20231010,101100,8015940,14070,14070,14070,14070,2
|
|
20231010,101000,7987800,14120,14120,14120,14120,0
|
|
20231010,100900,7987800,14120,14120,14120,14120,0
|
|
20231010,100800,7987800,14120,14120,14120,14120,0
|
|
20231010,100700,7987800,14120,14120,14120,14120,0
|
|
20231010,100600,7987800,14120,14120,14120,14120,0
|
|
20231010,100500,7987800,14120,14120,14120,14120,0
|
|
20231010,100400,7987800,14120,14120,14120,14120,0
|
|
20231010,100300,7987800,14120,14090,14120,14080,150
|
|
20231010,100200,5871100,14030,14030,14030,14030,0
|
|
20231010,100100,5871100,14030,14030,14030,14030,0
|
|
20231010,100000,5871100,14030,14030,14030,14030,0
|
|
20231010,095900,5871100,14030,14060,14060,14030,252
|
|
20231010,095800,2335160,14190,14190,14190,14190,0
|
|
20231010,095700,2335160,14190,14190,14190,14190,2
|
|
20231010,095600,2306780,14100,14100,14100,14100,0
|
|
20231010,095500,2306780,14100,14100,14100,14100,0
|
|
20231010,095400,2306780,14100,14100,14100,14100,0
|
|
20231010,095300,2306780,14100,14100,14100,14100,0
|
|
20231010,095200,2306780,14100,14100,14100,14100,0
|
|
20231010,095100,2306780,14100,14100,14100,14100,0
|
|
20231010,095000,2306780,14100,14100,14100,14100,0
|
|
20231010,094900,2306780,14100,14100,14100,14100,0
|
|
20231010,094800,2306780,14100,14100,14100,14100,0
|
|
20231010,094700,2306780,14100,14100,14100,14100,31
|
|
20231010,094600,1869680,14210,14210,14210,14210,0
|
|
20231010,094500,1869680,14210,14210,14210,14210,21
|
|
20231010,094400,1571270,14210,14210,14210,14210,0
|
|
20231010,094300,1571270,14210,14060,14210,14050,13
|
|
20231010,094200,1388110,14220,14220,14220,14220,0
|
|
20231010,094100,1388110,14220,14220,14220,14220,0
|
|
20231010,094000,1388110,14220,14220,14220,14220,0
|
|
20231010,093900,1388110,14220,14220,14220,14220,0
|
|
20231010,093800,1388110,14220,14220,14220,14220,1
|
|
20231010,093700,1373890,14220,14220,14220,14220,0
|
|
20231010,093600,1373890,14220,14220,14220,14220,0
|
|
20231010,093500,1373890,14220,14220,14220,14220,3
|
|
20231010,093400,1331230,14220,14220,14220,14220,2
|
|
20231010,093300,1302790,14220,14220,14220,14220,0
|
|
20231010,093200,1302790,14220,14220,14220,14220,0
|
|
20231010,093100,1302790,14220,14220,14220,14220,1
|
|
20231010,093000,1288570,14210,14210,14210,14210,0
|
|
20231010,092900,1288570,14210,14200,14210,14200,5
|
|
20231010,092800,1217550,14020,14020,14020,14020,0
|
|
20231010,092700,1217550,14020,14020,14020,14020,3
|
|
20231010,092600,1175490,14230,14230,14230,14230,0
|
|
20231010,092500,1175490,14230,14230,14230,14230,0
|
|
20231010,092400,1175490,14230,14230,14230,14230,0
|
|
20231010,092300,1175490,14230,14220,14230,14220,30
|
|
20231010,092200,748600,14220,14220,14220,14220,24
|
|
20231010,092100,407320,13970,13970,13970,13970,0
|
|
20231010,092000,407320,13970,13970,13970,13970,0
|
|
20231010,091900,407320,13970,13970,13970,13970,0
|
|
20231010,091800,407320,13970,13970,13970,13970,0
|
|
20231010,091700,407320,13970,13970,13970,13970,0
|
|
20231010,091600,407320,13970,13970,13970,13970,0
|
|
20231010,091500,407320,13970,13970,13970,13970,0
|
|
20231010,091400,407320,13970,13970,13970,13970,0
|
|
20231010,091300,407320,13970,13970,13970,13970,0
|
|
20231010,091200,407320,13970,13970,13970,13970,0
|
|
20231010,091100,407320,13970,13970,13970,13970,0
|
|
20231010,091000,407320,13970,13970,13970,13970,0
|
|
20231010,090900,407320,13970,13970,13970,13970,0
|
|
20231010,090800,407320,13970,13970,13970,13970,0
|
|
20231010,090700,407320,13970,13970,13970,13970,0
|
|
20231010,090600,407320,13970,14040,14040,13970,16
|
|
20231010,090500,183550,14350,14350,14350,14350,0
|
|
20231010,090400,183550,14350,14350,14350,14350,0
|
|
20231010,090300,183550,14350,14350,14350,14350,0
|
|
20231010,090200,183550,14350,14350,14350,14350,1
|
|
20231010,090100,169200,14100,14100,14100,14100,0
|
|
20231010,090000,169200,14100,14100,14100,14100,12
|