640 lines
32 KiB
CSV
640 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,193700,104024230,10700,10700,10700,10700,802
|
|
20231010,193600,104024230,10700,10700,10700,10700,0
|
|
20231010,193500,104024230,10700,10700,10700,10700,0
|
|
20231010,193400,104024230,10700,10700,10700,10700,0
|
|
20231010,193300,104024230,10700,10700,10700,10700,0
|
|
20231010,193200,104024230,10700,10700,10700,10700,0
|
|
20231010,193100,104024230,10700,10700,10700,10700,0
|
|
20231010,193000,104024230,10700,10700,10700,10700,0
|
|
20231010,192900,104024230,10700,10700,10700,10700,0
|
|
20231010,192800,104024230,10700,10700,10700,10700,0
|
|
20231010,192700,104024230,10700,10700,10700,10700,0
|
|
20231010,192600,104024230,10700,10700,10700,10700,0
|
|
20231010,192500,104024230,10700,10700,10700,10700,0
|
|
20231010,192400,104024230,10700,10700,10700,10700,0
|
|
20231010,192300,104024230,10700,10700,10700,10700,0
|
|
20231010,192200,104024230,10700,10700,10700,10700,0
|
|
20231010,192100,104024230,10700,10700,10700,10700,0
|
|
20231010,192000,104024230,10700,10700,10700,10700,0
|
|
20231010,191900,104024230,10700,10700,10700,10700,0
|
|
20231010,191800,104024230,10700,10700,10700,10700,0
|
|
20231010,191700,104024230,10700,10700,10700,10700,0
|
|
20231010,191600,104024230,10700,10700,10700,10700,0
|
|
20231010,191500,104024230,10700,10700,10700,10700,0
|
|
20231010,191400,104024230,10700,10700,10700,10700,0
|
|
20231010,191300,104024230,10700,10700,10700,10700,0
|
|
20231010,191200,104024230,10700,10700,10700,10700,0
|
|
20231010,191100,104024230,10700,10700,10700,10700,0
|
|
20231010,191000,104024230,10700,10700,10700,10700,0
|
|
20231010,190900,104024230,10700,10700,10700,10700,0
|
|
20231010,190800,104024230,10700,10700,10700,10700,0
|
|
20231010,190700,104024230,10700,10700,10700,10700,802
|
|
20231010,190600,104024230,10700,10700,10700,10700,0
|
|
20231010,190500,104024230,10700,10700,10700,10700,0
|
|
20231010,190400,104024230,10700,10700,10700,10700,0
|
|
20231010,190300,104024230,10700,10700,10700,10700,0
|
|
20231010,190200,104024230,10700,10700,10700,10700,0
|
|
20231010,190100,104024230,10700,10700,10700,10700,0
|
|
20231010,190000,104024230,10700,10700,10700,10700,0
|
|
20231010,185900,104024230,10700,10700,10700,10700,0
|
|
20231010,185800,104024230,10700,10700,10700,10700,0
|
|
20231010,185700,104024230,10700,10700,10700,10700,0
|
|
20231010,185600,104024230,10700,10700,10700,10700,0
|
|
20231010,185500,104024230,10700,10700,10700,10700,0
|
|
20231010,185400,104024230,10700,10700,10700,10700,0
|
|
20231010,185300,104024230,10700,10700,10700,10700,0
|
|
20231010,185200,104024230,10700,10700,10700,10700,0
|
|
20231010,185100,104024230,10700,10700,10700,10700,0
|
|
20231010,185000,104024230,10700,10700,10700,10700,0
|
|
20231010,184900,104024230,10700,10700,10700,10700,0
|
|
20231010,184800,104024230,10700,10700,10700,10700,0
|
|
20231010,184700,104024230,10700,10700,10700,10700,0
|
|
20231010,184600,104024230,10700,10700,10700,10700,0
|
|
20231010,184500,104024230,10700,10700,10700,10700,0
|
|
20231010,184400,104024230,10700,10700,10700,10700,0
|
|
20231010,184300,104024230,10700,10700,10700,10700,0
|
|
20231010,184200,104024230,10700,10700,10700,10700,0
|
|
20231010,184100,104024230,10700,10700,10700,10700,0
|
|
20231010,184000,104024230,10700,10700,10700,10700,0
|
|
20231010,183900,104024230,10700,10700,10700,10700,0
|
|
20231010,183800,104024230,10700,10700,10700,10700,0
|
|
20231010,183700,104024230,10700,10700,10700,10700,802
|
|
20231010,183600,104024230,10700,10700,10700,10700,0
|
|
20231010,183500,104024230,10700,10700,10700,10700,0
|
|
20231010,183400,104024230,10700,10700,10700,10700,0
|
|
20231010,183300,104024230,10700,10700,10700,10700,0
|
|
20231010,183200,104024230,10700,10700,10700,10700,0
|
|
20231010,183100,104024230,10700,10700,10700,10700,0
|
|
20231010,183000,104024230,10700,10700,10700,10700,0
|
|
20231010,182900,104024230,10700,10700,10700,10700,0
|
|
20231010,182800,104024230,10700,10700,10700,10700,0
|
|
20231010,182700,104024230,10700,10700,10700,10700,0
|
|
20231010,182600,104024230,10700,10700,10700,10700,0
|
|
20231010,182500,104024230,10700,10700,10700,10700,0
|
|
20231010,182400,104024230,10700,10700,10700,10700,0
|
|
20231010,182300,104024230,10700,10700,10700,10700,0
|
|
20231010,182200,104024230,10700,10700,10700,10700,0
|
|
20231010,182100,104024230,10700,10700,10700,10700,0
|
|
20231010,182000,104024230,10700,10700,10700,10700,0
|
|
20231010,181900,104024230,10700,10700,10700,10700,0
|
|
20231010,181800,104024230,10700,10700,10700,10700,0
|
|
20231010,181700,104024230,10700,10700,10700,10700,0
|
|
20231010,181600,104024230,10700,10700,10700,10700,0
|
|
20231010,181500,104024230,10700,10700,10700,10700,0
|
|
20231010,181400,104024230,10700,10700,10700,10700,0
|
|
20231010,181300,104024230,10700,10700,10700,10700,0
|
|
20231010,181200,104024230,10700,10700,10700,10700,0
|
|
20231010,181100,104024230,10700,10700,10700,10700,0
|
|
20231010,181000,104024230,10700,10700,10700,10700,0
|
|
20231010,180900,104024230,10700,10700,10700,10700,0
|
|
20231010,180800,104024230,10700,10700,10700,10700,0
|
|
20231010,180700,104024230,10700,10700,10700,10700,802
|
|
20231010,180600,104024230,10700,10700,10700,10700,0
|
|
20231010,180500,104024230,10700,10700,10700,10700,0
|
|
20231010,180400,104024230,10700,10700,10700,10700,0
|
|
20231010,180300,104024230,10700,10700,10700,10700,0
|
|
20231010,180200,104024230,10700,10700,10700,10700,0
|
|
20231010,180100,104024230,10700,10700,10700,10700,0
|
|
20231010,180000,104024230,10700,10700,10700,10700,0
|
|
20231010,175900,104024230,10700,10700,10700,10700,0
|
|
20231010,175800,104024230,10700,10700,10700,10700,0
|
|
20231010,175700,104024230,10700,10700,10700,10700,0
|
|
20231010,175600,104024230,10700,10700,10700,10700,0
|
|
20231010,175500,104024230,10700,10700,10700,10700,0
|
|
20231010,175400,104024230,10700,10700,10700,10700,0
|
|
20231010,175300,104024230,10700,10700,10700,10700,0
|
|
20231010,175200,104024230,10700,10700,10700,10700,0
|
|
20231010,175100,104024230,10700,10700,10700,10700,0
|
|
20231010,175000,104024230,10700,10700,10700,10700,0
|
|
20231010,174900,104024230,10700,10700,10700,10700,0
|
|
20231010,174800,104024230,10700,10700,10700,10700,0
|
|
20231010,174700,104024230,10700,10700,10700,10700,0
|
|
20231010,174600,104024230,10700,10700,10700,10700,0
|
|
20231010,174500,104024230,10700,10700,10700,10700,0
|
|
20231010,174400,104024230,10700,10700,10700,10700,0
|
|
20231010,174300,104024230,10700,10700,10700,10700,0
|
|
20231010,174200,104024230,10700,10700,10700,10700,0
|
|
20231010,174100,104024230,10700,10700,10700,10700,0
|
|
20231010,174000,104024230,10700,10700,10700,10700,0
|
|
20231010,173900,104024230,10700,10700,10700,10700,0
|
|
20231010,173800,104024230,10700,10700,10700,10700,0
|
|
20231010,173700,104024230,10700,10700,10700,10700,802
|
|
20231010,173600,104024230,10700,10700,10700,10700,0
|
|
20231010,173500,104024230,10700,10700,10700,10700,0
|
|
20231010,173400,104024230,10700,10700,10700,10700,0
|
|
20231010,173300,104024230,10700,10700,10700,10700,0
|
|
20231010,173200,104024230,10700,10700,10700,10700,0
|
|
20231010,173100,104024230,10700,10700,10700,10700,0
|
|
20231010,173000,104024230,10700,10700,10700,10700,0
|
|
20231010,172900,104024230,10700,10700,10700,10700,0
|
|
20231010,172800,104024230,10700,10700,10700,10700,0
|
|
20231010,172700,104024230,10700,10700,10700,10700,0
|
|
20231010,172600,104024230,10700,10700,10700,10700,0
|
|
20231010,172500,104024230,10700,10700,10700,10700,0
|
|
20231010,172400,104024230,10700,10700,10700,10700,0
|
|
20231010,172300,104024230,10700,10700,10700,10700,0
|
|
20231010,172200,104024230,10700,10700,10700,10700,0
|
|
20231010,172100,104024230,10700,10700,10700,10700,0
|
|
20231010,172000,104024230,10700,10700,10700,10700,0
|
|
20231010,171900,104024230,10700,10700,10700,10700,0
|
|
20231010,171800,104024230,10700,10700,10700,10700,0
|
|
20231010,171700,104024230,10700,10700,10700,10700,0
|
|
20231010,171600,104024230,10700,10700,10700,10700,0
|
|
20231010,171500,104024230,10700,10700,10700,10700,0
|
|
20231010,171400,104024230,10700,10700,10700,10700,0
|
|
20231010,171300,104024230,10700,10700,10700,10700,0
|
|
20231010,171200,104024230,10700,10700,10700,10700,0
|
|
20231010,171100,104024230,10700,10700,10700,10700,0
|
|
20231010,171000,104024230,10700,10700,10700,10700,0
|
|
20231010,170900,104024230,10700,10700,10700,10700,0
|
|
20231010,170800,104024230,10700,10700,10700,10700,0
|
|
20231010,170700,104024230,10700,10700,10700,10700,802
|
|
20231010,170600,104024230,10700,10700,10700,10700,0
|
|
20231010,170500,104024230,10700,10700,10700,10700,0
|
|
20231010,170400,104024230,10700,10700,10700,10700,0
|
|
20231010,170300,104024230,10700,10700,10700,10700,0
|
|
20231010,170200,104024230,10700,10700,10700,10700,0
|
|
20231010,170100,104024230,10700,10700,10700,10700,0
|
|
20231010,170000,104024230,10700,10700,10700,10700,0
|
|
20231010,165900,104024230,10700,10700,10700,10700,0
|
|
20231010,165800,104024230,10700,10700,10700,10700,0
|
|
20231010,165700,104024230,10700,10700,10700,10700,0
|
|
20231010,165600,104024230,10700,10700,10700,10700,0
|
|
20231010,165500,104024230,10700,10700,10700,10700,0
|
|
20231010,165400,104024230,10700,10700,10700,10700,0
|
|
20231010,165300,104024230,10700,10700,10700,10700,0
|
|
20231010,165200,104024230,10700,10700,10700,10700,0
|
|
20231010,165100,104024230,10700,10700,10700,10700,0
|
|
20231010,165000,104024230,10700,10700,10700,10700,0
|
|
20231010,164900,104024230,10700,10700,10700,10700,0
|
|
20231010,164800,104024230,10700,10700,10700,10700,0
|
|
20231010,164700,104024230,10700,10700,10700,10700,0
|
|
20231010,164600,104024230,10700,10700,10700,10700,0
|
|
20231010,164500,104024230,10700,10700,10700,10700,0
|
|
20231010,164400,104024230,10700,10700,10700,10700,0
|
|
20231010,164300,104024230,10700,10700,10700,10700,0
|
|
20231010,164200,104024230,10700,10700,10700,10700,0
|
|
20231010,164100,104024230,10700,10700,10700,10700,0
|
|
20231010,164000,104024230,10700,10700,10700,10700,0
|
|
20231010,163900,104024230,10700,10700,10700,10700,0
|
|
20231010,163800,104024230,10700,10700,10700,10700,0
|
|
20231010,163700,104024230,10700,10700,10700,10700,802
|
|
20231010,163600,104024230,10700,10700,10700,10700,0
|
|
20231010,163500,104024230,10700,10700,10700,10700,0
|
|
20231010,163400,104024230,10700,10700,10700,10700,0
|
|
20231010,163300,104024230,10700,10700,10700,10700,0
|
|
20231010,163200,104024230,10700,10700,10700,10700,0
|
|
20231010,163100,104024230,10700,10700,10700,10700,0
|
|
20231010,163000,104024230,10700,10700,10700,10700,0
|
|
20231010,162900,104024230,10700,10700,10700,10700,0
|
|
20231010,162800,104024230,10700,10700,10700,10700,0
|
|
20231010,162700,104024230,10700,10700,10700,10700,0
|
|
20231010,162600,104024230,10700,10700,10700,10700,0
|
|
20231010,162500,104024230,10700,10700,10700,10700,0
|
|
20231010,162400,104024230,10700,10700,10700,10700,0
|
|
20231010,162300,104024230,10700,10700,10700,10700,0
|
|
20231010,162200,104024230,10700,10700,10700,10700,0
|
|
20231010,162100,104024230,10700,10700,10700,10700,0
|
|
20231010,162000,104024230,10700,10700,10700,10700,0
|
|
20231010,161900,104024230,10700,10700,10700,10700,0
|
|
20231010,161800,104024230,10700,10700,10700,10700,0
|
|
20231010,161700,104024230,10700,10700,10700,10700,0
|
|
20231010,161600,104024230,10700,10700,10700,10700,0
|
|
20231010,161500,104024230,10700,10700,10700,10700,0
|
|
20231010,161400,104024230,10700,10700,10700,10700,0
|
|
20231010,161300,104024230,10700,10700,10700,10700,0
|
|
20231010,161200,104024230,10700,10700,10700,10700,0
|
|
20231010,161100,104024230,10700,10700,10700,10700,0
|
|
20231010,161000,104024230,10700,10700,10700,10700,0
|
|
20231010,160900,104024230,10700,10700,10700,10700,0
|
|
20231010,160800,104024230,10700,10700,10700,10700,0
|
|
20231010,160700,104024230,10700,10700,10700,10700,802
|
|
20231010,160600,104024230,10700,10700,10700,10700,0
|
|
20231010,160500,104024230,10700,10700,10700,10700,0
|
|
20231010,160400,104024230,10700,10700,10700,10700,0
|
|
20231010,160300,104024230,10700,10700,10700,10700,0
|
|
20231010,160200,104024230,10700,10700,10700,10700,0
|
|
20231010,160100,104024230,10700,10700,10700,10700,0
|
|
20231010,160000,104024230,10700,10700,10700,10700,0
|
|
20231010,155900,104024230,10700,10700,10700,10700,0
|
|
20231010,155800,104024230,10700,10700,10700,10700,0
|
|
20231010,155700,104024230,10700,10700,10700,10700,0
|
|
20231010,155600,104024230,10700,10700,10700,10700,0
|
|
20231010,155500,104024230,10700,10700,10700,10700,0
|
|
20231010,155400,104024230,10700,10700,10700,10700,0
|
|
20231010,155300,104024230,10700,10700,10700,10700,0
|
|
20231010,155200,104024230,10700,10700,10700,10700,0
|
|
20231010,155100,104024230,10700,10700,10700,10700,0
|
|
20231010,155000,104024230,10700,10700,10700,10700,0
|
|
20231010,154900,104024230,10700,10700,10700,10700,0
|
|
20231010,154800,104024230,10700,10700,10700,10700,0
|
|
20231010,154700,104024230,10700,10700,10700,10700,0
|
|
20231010,154600,104024230,10700,10700,10700,10700,0
|
|
20231010,154500,104024230,10700,10700,10700,10700,0
|
|
20231010,154400,104024230,10700,10700,10700,10700,0
|
|
20231010,154300,104024230,10700,10700,10700,10700,0
|
|
20231010,154200,104024230,10700,10700,10700,10700,0
|
|
20231010,154100,104024230,10700,10700,10700,10700,0
|
|
20231010,154000,104024230,10700,10700,10700,10700,0
|
|
20231010,153900,104024230,10700,10700,10700,10700,0
|
|
20231010,153800,104024230,10700,10700,10700,10700,0
|
|
20231010,153700,104024230,10700,10700,10700,10700,802
|
|
20231010,153600,104024230,10700,10700,10700,10700,0
|
|
20231010,153500,104024230,10700,10700,10700,10700,0
|
|
20231010,153400,104024230,10700,10700,10700,10700,0
|
|
20231010,153300,104024230,10700,10700,10700,10700,0
|
|
20231010,153200,104024230,10700,10700,10700,10700,0
|
|
20231010,153100,104024230,10700,10700,10700,10700,0
|
|
20231010,153000,104024230,10700,10700,10700,10700,802
|
|
20231010,152900,95442830,10720,10720,10720,10720,0
|
|
20231010,152800,95442830,10720,10720,10720,10720,0
|
|
20231010,152700,95442830,10720,10720,10720,10720,0
|
|
20231010,152600,95442830,10720,10720,10720,10720,0
|
|
20231010,152500,95442830,10720,10720,10720,10720,0
|
|
20231010,152400,95442830,10720,10720,10720,10720,0
|
|
20231010,152300,95442830,10720,10720,10720,10720,0
|
|
20231010,152200,95442830,10720,10720,10720,10720,0
|
|
20231010,152100,95442830,10720,10720,10720,10720,0
|
|
20231010,152000,95442830,10720,10720,10720,10720,0
|
|
20231010,151900,95442830,10720,10720,10720,10720,13
|
|
20231010,151800,95303470,10720,10720,10720,10720,0
|
|
20231010,151700,95303470,10720,10720,10720,10720,0
|
|
20231010,151600,95303470,10720,10720,10720,10720,0
|
|
20231010,151500,95303470,10720,10710,10720,10710,80
|
|
20231010,151400,94446370,10710,10710,10710,10710,0
|
|
20231010,151300,94446370,10710,10700,10710,10700,362
|
|
20231010,151200,90571090,10700,10700,10700,10700,97
|
|
20231010,151100,89533190,10700,10700,10700,10700,2
|
|
20231010,151000,89511790,10700,10700,10700,10700,10
|
|
20231010,150900,89404790,10700,10700,10700,10700,0
|
|
20231010,150800,89404790,10700,10690,10700,10690,53
|
|
20231010,150700,88838210,10690,10690,10690,10690,43
|
|
20231010,150600,88378540,10690,10690,10690,10690,1
|
|
20231010,150500,88367850,10700,10700,10700,10700,9
|
|
20231010,150400,88271550,10700,10700,10700,10700,18
|
|
20231010,150300,88078950,10690,10690,10690,10690,0
|
|
20231010,150200,88078950,10690,10690,10690,10690,0
|
|
20231010,150100,88078950,10690,10690,10690,10690,1
|
|
20231010,150000,88068260,10690,10690,10690,10690,36
|
|
20231010,145900,87683420,10700,10700,10700,10700,0
|
|
20231010,145800,87683420,10700,10700,10700,10700,0
|
|
20231010,145700,87683420,10700,10700,10700,10700,3
|
|
20231010,145600,87651320,10700,10700,10700,10700,1
|
|
20231010,145500,87640620,10700,10700,10700,10700,5
|
|
20231010,145400,87587120,10700,10700,10700,10700,0
|
|
20231010,145300,87587120,10700,10700,10700,10700,0
|
|
20231010,145200,87587120,10700,10700,10700,10700,0
|
|
20231010,145100,87587120,10700,10700,10700,10700,0
|
|
20231010,145000,87587120,10700,10700,10700,10700,120
|
|
20231010,144900,86303120,10700,10700,10700,10700,8
|
|
20231010,144800,86217520,10710,10710,10710,10710,1
|
|
20231010,144700,86206810,10710,10710,10710,10710,0
|
|
20231010,144600,86206810,10710,10710,10710,10710,0
|
|
20231010,144500,86206810,10710,10690,10710,10690,59
|
|
20231010,144400,85575940,10690,10690,10690,10690,4
|
|
20231010,144300,85533180,10660,10660,10660,10660,0
|
|
20231010,144200,85533180,10660,10660,10660,10660,0
|
|
20231010,144100,85533180,10660,10660,10660,10660,0
|
|
20231010,144000,85533180,10660,10660,10660,10660,0
|
|
20231010,143900,85533180,10660,10660,10660,10660,0
|
|
20231010,143800,85533180,10660,10660,10660,10660,0
|
|
20231010,143700,85533180,10660,10660,10660,10660,0
|
|
20231010,143600,85533180,10660,10660,10660,10660,0
|
|
20231010,143500,85533180,10660,10660,10660,10660,0
|
|
20231010,143400,85533180,10660,10660,10660,10660,0
|
|
20231010,143300,85533180,10660,10660,10660,10660,22
|
|
20231010,143200,85298660,10660,10660,10660,10660,0
|
|
20231010,143100,85298660,10660,10660,10660,10660,0
|
|
20231010,143000,85298660,10660,10660,10660,10660,200
|
|
20231010,142900,83166660,10660,10660,10660,10660,200
|
|
20231010,142800,81034660,10660,10660,10660,10660,29
|
|
20231010,142700,80725520,10660,10680,10680,10660,475
|
|
20231010,142600,75661190,10700,10700,10700,10700,0
|
|
20231010,142500,75661190,10700,10700,10700,10700,0
|
|
20231010,142400,75661190,10700,10700,10700,10700,2
|
|
20231010,142300,75639790,10700,10700,10700,10700,20
|
|
20231010,142200,75425790,10700,10700,10700,10700,0
|
|
20231010,142100,75425790,10700,10680,10700,10680,100
|
|
20231010,142000,74356790,10670,10670,10670,10670,0
|
|
20231010,141900,74356790,10670,10670,10670,10670,3
|
|
20231010,141800,74324780,10680,10680,10680,10680,0
|
|
20231010,141700,74324780,10680,10680,10680,10680,0
|
|
20231010,141600,74324780,10680,10680,10680,10680,0
|
|
20231010,141500,74324780,10680,10680,10680,10680,0
|
|
20231010,141400,74324780,10680,10680,10680,10680,311
|
|
20231010,141300,71003300,10680,10680,10700,10680,489
|
|
20231010,141200,65779000,10700,10700,10700,10700,0
|
|
20231010,141100,65779000,10700,10700,10700,10700,349
|
|
20231010,141000,62044700,10700,10700,10700,10700,9
|
|
20231010,140900,61948400,10700,10700,10700,10700,23
|
|
20231010,140800,61702300,10700,10700,10700,10700,0
|
|
20231010,140700,61702300,10700,10700,10700,10700,500
|
|
20231010,140600,56352300,10700,10700,10700,10700,0
|
|
20231010,140500,56352300,10700,10700,10700,10700,37
|
|
20231010,140400,55956400,10700,10700,10700,10700,0
|
|
20231010,140300,55956400,10700,10700,10700,10700,0
|
|
20231010,140200,55956400,10700,10700,10700,10700,0
|
|
20231010,140100,55956400,10700,10700,10700,10700,0
|
|
20231010,140000,55956400,10700,10700,10700,10700,0
|
|
20231010,135900,55956400,10700,10700,10700,10700,0
|
|
20231010,135800,55956400,10700,10700,10700,10700,0
|
|
20231010,135700,55956400,10700,10700,10700,10700,0
|
|
20231010,135600,55956400,10700,10700,10700,10700,0
|
|
20231010,135500,55956400,10700,10700,10700,10700,0
|
|
20231010,135400,55956400,10700,10700,10700,10700,0
|
|
20231010,135300,55956400,10700,10700,10700,10700,13
|
|
20231010,135200,55817300,10700,10700,10700,10700,0
|
|
20231010,135100,55817300,10700,10700,10700,10700,0
|
|
20231010,135000,55817300,10700,10700,10700,10700,28
|
|
20231010,134900,55517700,10720,10720,10720,10720,0
|
|
20231010,134800,55517700,10720,10720,10720,10720,0
|
|
20231010,134700,55517700,10720,10720,10720,10720,0
|
|
20231010,134600,55517700,10720,10720,10720,10720,0
|
|
20231010,134500,55517700,10720,10720,10720,10720,0
|
|
20231010,134400,55517700,10720,10720,10720,10720,0
|
|
20231010,134300,55517700,10720,10720,10720,10720,0
|
|
20231010,134200,55517700,10720,10720,10720,10720,0
|
|
20231010,134100,55517700,10720,10720,10720,10720,0
|
|
20231010,134000,55517700,10720,10720,10720,10720,0
|
|
20231010,133900,55517700,10720,10720,10720,10720,0
|
|
20231010,133800,55517700,10720,10720,10720,10720,34
|
|
20231010,133700,55153220,10700,10700,10700,10700,0
|
|
20231010,133600,55153220,10700,10700,10700,10700,0
|
|
20231010,133500,55153220,10700,10700,10700,10700,0
|
|
20231010,133400,55153220,10700,10700,10700,10700,0
|
|
20231010,133300,55153220,10700,10700,10700,10700,0
|
|
20231010,133200,55153220,10700,10700,10700,10700,0
|
|
20231010,133100,55153220,10700,10700,10700,10700,0
|
|
20231010,133000,55153220,10700,10700,10700,10700,0
|
|
20231010,132900,55153220,10700,10700,10700,10700,0
|
|
20231010,132800,55153220,10700,10700,10700,10700,0
|
|
20231010,132700,55153220,10700,10700,10700,10700,0
|
|
20231010,132600,55153220,10700,10700,10700,10700,100
|
|
20231010,132500,54083220,10700,10700,10700,10700,0
|
|
20231010,132400,54083220,10700,10700,10700,10700,0
|
|
20231010,132300,54083220,10700,10700,10700,10700,310
|
|
20231010,132200,50766220,10700,10710,10710,10700,100
|
|
20231010,132100,49695850,10710,10710,10710,10710,0
|
|
20231010,132000,49695850,10710,10710,10710,10710,0
|
|
20231010,131900,49695850,10710,10710,10710,10710,15
|
|
20231010,131800,49535200,10710,10710,10710,10710,0
|
|
20231010,131700,49535200,10710,10710,10710,10710,0
|
|
20231010,131600,49535200,10710,10710,10710,10710,4
|
|
20231010,131500,49492360,10730,10730,10730,10730,10
|
|
20231010,131400,49385060,10710,10720,10720,10710,300
|
|
20231010,131300,46172010,10730,10730,10730,10730,0
|
|
20231010,131200,46172010,10730,10730,10730,10730,0
|
|
20231010,131100,46172010,10730,10730,10730,10730,5
|
|
20231010,131000,46118360,10740,10740,10740,10740,1
|
|
20231010,130900,46107620,10740,10740,10740,10740,0
|
|
20231010,130800,46107620,10740,10740,10740,10740,0
|
|
20231010,130700,46107620,10740,10740,10740,10740,0
|
|
20231010,130600,46107620,10740,10740,10740,10740,1
|
|
20231010,130500,46096880,10740,10740,10740,10740,1
|
|
20231010,130400,46086140,10740,10740,10740,10740,0
|
|
20231010,130300,46086140,10740,10740,10740,10740,0
|
|
20231010,130200,46086140,10740,10740,10740,10740,0
|
|
20231010,130100,46086140,10740,10740,10740,10740,2
|
|
20231010,130000,46064660,10700,10700,10700,10700,80
|
|
20231010,125900,45208660,10740,10740,10740,10740,0
|
|
20231010,125800,45208660,10740,10740,10740,10740,30
|
|
20231010,125700,44886460,10730,10730,10730,10730,200
|
|
20231010,125600,42740460,10730,10730,10730,10730,0
|
|
20231010,125500,42740460,10730,10730,10730,10730,0
|
|
20231010,125400,42740460,10730,10730,10730,10730,5
|
|
20231010,125300,42686810,10730,10730,10730,10730,0
|
|
20231010,125200,42686810,10730,10730,10730,10730,0
|
|
20231010,125100,42686810,10730,10710,10730,10710,45
|
|
20231010,125000,42204380,10710,10690,10710,10690,661
|
|
20231010,124900,35132380,10690,10690,10690,10690,71
|
|
20231010,124800,34373390,10680,10680,10690,10680,89
|
|
20231010,124700,33422860,10680,10680,10680,10680,100
|
|
20231010,124600,32354860,10680,10680,10680,10680,0
|
|
20231010,124500,32354860,10680,10680,10680,10680,102
|
|
20231010,124400,31265500,10680,10680,10680,10680,0
|
|
20231010,124300,31265500,10680,10680,10680,10680,0
|
|
20231010,124200,31265500,10680,10680,10680,10680,0
|
|
20231010,124100,31265500,10680,10680,10680,10680,0
|
|
20231010,124000,31265500,10680,10680,10680,10680,0
|
|
20231010,123900,31265500,10680,10680,10680,10680,0
|
|
20231010,123800,31265500,10680,10680,10680,10680,0
|
|
20231010,123700,31265500,10680,10680,10680,10680,0
|
|
20231010,123600,31265500,10680,10680,10680,10680,3
|
|
20231010,123500,31233460,10680,10680,10680,10680,0
|
|
20231010,123400,31233460,10680,10680,10680,10680,0
|
|
20231010,123300,31233460,10680,10680,10680,10680,0
|
|
20231010,123200,31233460,10680,10680,10680,10680,1
|
|
20231010,123100,31222780,10680,10680,10680,10680,0
|
|
20231010,123000,31222780,10680,10680,10680,10680,0
|
|
20231010,122900,31222780,10680,10680,10680,10680,1
|
|
20231010,122800,31212100,10680,10680,10680,10680,0
|
|
20231010,122700,31212100,10680,10680,10680,10680,0
|
|
20231010,122600,31212100,10680,10680,10680,10680,0
|
|
20231010,122500,31212100,10680,10680,10680,10680,0
|
|
20231010,122400,31212100,10680,10680,10680,10680,0
|
|
20231010,122300,31212100,10680,10680,10680,10680,0
|
|
20231010,122200,31212100,10680,10670,10680,10670,6
|
|
20231010,122100,31148030,10660,10660,10660,10660,0
|
|
20231010,122000,31148030,10660,10660,10660,10660,0
|
|
20231010,121900,31148030,10660,10660,10660,10660,0
|
|
20231010,121800,31148030,10660,10660,10660,10660,0
|
|
20231010,121700,31148030,10660,10660,10660,10660,4
|
|
20231010,121600,31105390,10650,10650,10650,10650,2
|
|
20231010,121500,31084090,10650,10650,10650,10650,7
|
|
20231010,121400,31009540,10660,10660,10660,10660,0
|
|
20231010,121300,31009540,10660,10660,10660,10660,36
|
|
20231010,121200,30625780,10670,10670,10670,10670,0
|
|
20231010,121100,30625780,10670,10670,10670,10670,0
|
|
20231010,121000,30625780,10670,10670,10670,10670,0
|
|
20231010,120900,30625780,10670,10670,10670,10670,5
|
|
20231010,120800,30572430,10670,10670,10670,10670,0
|
|
20231010,120700,30572430,10670,10670,10670,10670,0
|
|
20231010,120600,30572430,10670,10670,10670,10670,0
|
|
20231010,120500,30572430,10670,10670,10670,10670,0
|
|
20231010,120400,30572430,10670,10670,10670,10670,0
|
|
20231010,120300,30572430,10670,10670,10670,10670,5
|
|
20231010,120200,30519080,10670,10670,10670,10670,13
|
|
20231010,120100,30380370,10680,10660,10680,10660,101
|
|
20231010,120000,29303690,10660,10660,10660,10660,0
|
|
20231010,115900,29303690,10660,10660,10660,10660,54
|
|
20231010,115800,28728050,10670,10680,10680,10670,5
|
|
20231010,115700,28674660,10680,10680,10680,10680,0
|
|
20231010,115600,28674660,10680,10680,10680,10680,0
|
|
20231010,115500,28674660,10680,10680,10680,10680,206
|
|
20231010,115400,26474580,10680,10680,10680,10680,0
|
|
20231010,115300,26474580,10680,10680,10680,10680,0
|
|
20231010,115200,26474580,10680,10680,10680,10680,100
|
|
20231010,115100,25406580,10680,10680,10680,10680,0
|
|
20231010,115000,25406580,10680,10680,10680,10680,0
|
|
20231010,114900,25406580,10680,10680,10680,10680,93
|
|
20231010,114800,24413340,10680,10680,10680,10680,0
|
|
20231010,114700,24413340,10680,10680,10680,10680,0
|
|
20231010,114600,24413340,10680,10680,10680,10680,0
|
|
20231010,114500,24413340,10680,10680,10680,10680,0
|
|
20231010,114400,24413340,10680,10680,10680,10680,10
|
|
20231010,114300,24306540,10650,10650,10650,10650,0
|
|
20231010,114200,24306540,10650,10650,10650,10650,0
|
|
20231010,114100,24306540,10650,10650,10650,10650,0
|
|
20231010,114000,24306540,10650,10650,10650,10650,0
|
|
20231010,113900,24306540,10650,10650,10650,10650,0
|
|
20231010,113800,24306540,10650,10650,10650,10650,0
|
|
20231010,113700,24306540,10650,10650,10650,10650,0
|
|
20231010,113600,24306540,10650,10650,10650,10650,0
|
|
20231010,113500,24306540,10650,10650,10650,10650,5
|
|
20231010,113400,24253290,10650,10650,10650,10650,0
|
|
20231010,113300,24253290,10650,10650,10650,10650,0
|
|
20231010,113200,24253290,10650,10650,10650,10650,0
|
|
20231010,113100,24253290,10650,10650,10650,10650,0
|
|
20231010,113000,24253290,10650,10650,10650,10650,0
|
|
20231010,112900,24253290,10650,10650,10650,10650,95
|
|
20231010,112800,23241540,10650,10650,10650,10650,0
|
|
20231010,112700,23241540,10650,10650,10650,10650,0
|
|
20231010,112600,23241540,10650,10650,10650,10650,0
|
|
20231010,112500,23241540,10650,10650,10650,10650,0
|
|
20231010,112400,23241540,10650,10650,10650,10650,1
|
|
20231010,112300,23230890,10680,10680,10680,10680,0
|
|
20231010,112200,23230890,10680,10680,10680,10680,1
|
|
20231010,112100,23220210,10680,10680,10680,10680,18
|
|
20231010,112000,23027970,10680,10680,10680,10680,0
|
|
20231010,111900,23027970,10680,10680,10680,10680,9
|
|
20231010,111800,22931850,10680,10680,10680,10680,0
|
|
20231010,111700,22931850,10680,10680,10680,10680,0
|
|
20231010,111600,22931850,10680,10680,10680,10680,0
|
|
20231010,111500,22931850,10680,10680,10680,10680,0
|
|
20231010,111400,22931850,10680,10680,10680,10680,0
|
|
20231010,111300,22931850,10680,10680,10680,10680,5
|
|
20231010,111200,22878450,10680,10680,10680,10680,9
|
|
20231010,111100,22782330,10680,10680,10680,10680,0
|
|
20231010,111000,22782330,10680,10680,10680,10680,100
|
|
20231010,110900,21714330,10650,10650,10650,10650,0
|
|
20231010,110800,21714330,10650,10650,10650,10650,0
|
|
20231010,110700,21714330,10650,10650,10650,10650,0
|
|
20231010,110600,21714330,10650,10650,10650,10650,0
|
|
20231010,110500,21714330,10650,10650,10650,10650,0
|
|
20231010,110400,21714330,10650,10650,10650,10650,100
|
|
20231010,110300,20649330,10650,10650,10650,10650,0
|
|
20231010,110200,20649330,10650,10650,10650,10650,150
|
|
20231010,110100,19051830,10650,10680,10680,10650,71
|
|
20231010,110000,18295500,10680,10680,10680,10680,0
|
|
20231010,105900,18295500,10680,10680,10680,10680,0
|
|
20231010,105800,18295500,10680,10680,10680,10680,0
|
|
20231010,105700,18295500,10680,10680,10680,10680,6
|
|
20231010,105600,18231420,10670,10670,10670,10670,0
|
|
20231010,105500,18231420,10670,10670,10670,10670,4
|
|
20231010,105400,18188740,10670,10670,10670,10670,0
|
|
20231010,105300,18188740,10670,10670,10670,10670,0
|
|
20231010,105200,18188740,10670,10670,10670,10670,0
|
|
20231010,105100,18188740,10670,10670,10670,10670,0
|
|
20231010,105000,18188740,10670,10670,10670,10670,500
|
|
20231010,104900,12853740,10670,10670,10670,10670,0
|
|
20231010,104800,12853740,10670,10670,10670,10670,20
|
|
20231010,104700,12640340,10670,10670,10670,10670,0
|
|
20231010,104600,12640340,10670,10670,10670,10670,1
|
|
20231010,104500,12629670,10670,10670,10670,10670,0
|
|
20231010,104400,12629670,10670,10670,10670,10670,0
|
|
20231010,104300,12629670,10670,10670,10670,10670,0
|
|
20231010,104200,12629670,10670,10670,10670,10670,0
|
|
20231010,104100,12629670,10670,10670,10670,10670,0
|
|
20231010,104000,12629670,10670,10670,10670,10670,0
|
|
20231010,103900,12629670,10670,10670,10670,10670,0
|
|
20231010,103800,12629670,10670,10670,10670,10670,0
|
|
20231010,103700,12629670,10670,10670,10670,10670,0
|
|
20231010,103600,12629670,10670,10670,10670,10670,0
|
|
20231010,103500,12629670,10670,10670,10670,10670,0
|
|
20231010,103400,12629670,10670,10670,10670,10670,0
|
|
20231010,103300,12629670,10670,10670,10670,10670,0
|
|
20231010,103200,12629670,10670,10670,10670,10670,0
|
|
20231010,103100,12629670,10670,10670,10670,10670,0
|
|
20231010,103000,12629670,10670,10670,10670,10670,138
|
|
20231010,102900,11157210,10680,10680,10680,10680,0
|
|
20231010,102800,11157210,10680,10680,10680,10680,0
|
|
20231010,102700,11157210,10680,10680,10680,10680,200
|
|
20231010,102600,9021210,10680,10680,10680,10680,0
|
|
20231010,102500,9021210,10680,10680,10680,10680,0
|
|
20231010,102400,9021210,10680,10680,10680,10680,0
|
|
20231010,102300,9021210,10680,10680,10680,10680,0
|
|
20231010,102200,9021210,10680,10670,10680,10670,21
|
|
20231010,102100,8797030,10680,10680,10680,10680,1
|
|
20231010,102000,8786350,10670,10670,10670,10670,0
|
|
20231010,101900,8786350,10670,10670,10670,10670,102
|
|
20231010,101800,7698010,10670,10670,10670,10670,50
|
|
20231010,101700,7164510,10660,10660,10660,10660,0
|
|
20231010,101600,7164510,10660,10660,10660,10660,0
|
|
20231010,101500,7164510,10660,10660,10660,10660,2
|
|
20231010,101400,7143190,10650,10650,10650,10650,0
|
|
20231010,101300,7143190,10650,10650,10650,10650,0
|
|
20231010,101200,7143190,10650,10650,10650,10650,0
|
|
20231010,101100,7143190,10650,10650,10650,10650,0
|
|
20231010,101000,7143190,10650,10650,10650,10650,0
|
|
20231010,100900,7143190,10650,10650,10650,10650,0
|
|
20231010,100800,7143190,10650,10650,10650,10650,0
|
|
20231010,100700,7143190,10650,10650,10650,10650,0
|
|
20231010,100600,7143190,10650,10650,10650,10650,121
|
|
20231010,100500,5854540,10640,10640,10640,10640,0
|
|
20231010,100400,5854540,10640,10640,10640,10640,0
|
|
20231010,100300,5854540,10640,10640,10640,10640,0
|
|
20231010,100200,5854540,10640,10640,10640,10640,17
|
|
20231010,100100,5673660,10640,10640,10640,10640,1
|
|
20231010,100000,5663020,10640,10640,10640,10640,0
|
|
20231010,095900,5663020,10640,10640,10640,10640,0
|
|
20231010,095800,5663020,10640,10640,10640,10640,0
|
|
20231010,095700,5663020,10640,10640,10640,10640,0
|
|
20231010,095600,5663020,10640,10640,10640,10640,0
|
|
20231010,095500,5663020,10640,10640,10640,10640,0
|
|
20231010,095400,5663020,10640,10640,10640,10640,5
|
|
20231010,095300,5609820,10640,10640,10640,10640,6
|
|
20231010,095200,5545980,10640,10640,10640,10640,0
|
|
20231010,095100,5545980,10640,10640,10640,10640,11
|
|
20231010,095000,5428940,10650,10650,10650,10650,0
|
|
20231010,094900,5428940,10650,10650,10650,10650,0
|
|
20231010,094800,5428940,10650,10650,10650,10650,0
|
|
20231010,094700,5428940,10650,10650,10650,10650,0
|
|
20231010,094600,5428940,10650,10650,10650,10650,0
|
|
20231010,094500,5428940,10650,10650,10650,10650,0
|
|
20231010,094400,5428940,10650,10650,10650,10650,0
|
|
20231010,094300,5428940,10650,10650,10650,10650,0
|
|
20231010,094200,5428940,10650,10650,10650,10650,5
|
|
20231010,094100,5375690,10650,10650,10650,10650,0
|
|
20231010,094000,5375690,10650,10650,10650,10650,0
|
|
20231010,093900,5375690,10650,10650,10650,10650,0
|
|
20231010,093800,5375690,10650,10650,10650,10650,10
|
|
20231010,093700,5269190,10650,10650,10650,10650,4
|
|
20231010,093600,5226590,10650,10650,10650,10650,1
|
|
20231010,093500,5215940,10650,10650,10650,10650,0
|
|
20231010,093400,5215940,10650,10650,10650,10650,6
|
|
20231010,093300,5152040,10650,10650,10650,10650,5
|
|
20231010,093200,5098790,10640,10640,10640,10640,0
|
|
20231010,093100,5098790,10640,10640,10640,10640,0
|
|
20231010,093000,5098790,10640,10640,10640,10640,0
|
|
20231010,092900,5098790,10640,10640,10640,10640,0
|
|
20231010,092800,5098790,10640,10640,10640,10640,0
|
|
20231010,092700,5098790,10640,10640,10640,10640,0
|
|
20231010,092600,5098790,10640,10640,10640,10640,0
|
|
20231010,092500,5098790,10640,10640,10640,10640,0
|
|
20231010,092400,5098790,10640,10640,10640,10640,11
|
|
20231010,092300,4981750,10650,10650,10650,10650,0
|
|
20231010,092200,4981750,10650,10650,10650,10650,0
|
|
20231010,092100,4981750,10650,10650,10650,10650,6
|
|
20231010,092000,4917850,10650,10650,10650,10650,0
|
|
20231010,091900,4917850,10650,10630,10650,10630,10
|
|
20231010,091800,4811440,10600,10590,10600,10590,74
|
|
20231010,091700,4027140,10600,10600,10600,10600,0
|
|
20231010,091600,4027140,10600,10600,10600,10600,14
|
|
20231010,091500,3878740,10600,10600,10600,10600,0
|
|
20231010,091400,3878740,10600,10600,10600,10600,21
|
|
20231010,091300,3656140,10600,10600,10600,10600,1
|
|
20231010,091200,3645540,10600,10600,10600,10600,3
|
|
20231010,091100,3613740,10590,10590,10590,10590,0
|
|
20231010,091000,3613740,10590,10590,10590,10590,0
|
|
20231010,090900,3613740,10590,10590,10590,10590,9
|
|
20231010,090800,3518430,10590,10590,10590,10590,0
|
|
20231010,090700,3518430,10590,10590,10590,10590,1
|
|
20231010,090600,3507840,10600,10600,10600,10590,37
|
|
20231010,090500,3115650,10600,10600,10600,10600,101
|
|
20231010,090400,2045050,10590,10590,10590,10590,70
|
|
20231010,090300,1303750,10600,10600,10600,10600,9
|
|
20231010,090200,1208350,10600,10600,10600,10590,111
|
|
20231010,090100,31770,10590,10590,10590,10590,0
|
|
20231010,090000,31770,10590,10590,10590,10590,3
|