639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231016,193600,218162240,11180,11180,11180,11180,395
|
|
20231016,193500,218162240,11180,11180,11180,11180,0
|
|
20231016,193400,218162240,11180,11180,11180,11180,0
|
|
20231016,193300,218162240,11180,11180,11180,11180,0
|
|
20231016,193200,218162240,11180,11180,11180,11180,0
|
|
20231016,193100,218162240,11180,11180,11180,11180,0
|
|
20231016,193000,218162240,11180,11180,11180,11180,0
|
|
20231016,192900,218162240,11180,11180,11180,11180,0
|
|
20231016,192800,218162240,11180,11180,11180,11180,0
|
|
20231016,192700,218162240,11180,11180,11180,11180,0
|
|
20231016,192600,218162240,11180,11180,11180,11180,0
|
|
20231016,192500,218162240,11180,11180,11180,11180,0
|
|
20231016,192400,218162240,11180,11180,11180,11180,0
|
|
20231016,192300,218162240,11180,11180,11180,11180,0
|
|
20231016,192200,218162240,11180,11180,11180,11180,0
|
|
20231016,192100,218162240,11180,11180,11180,11180,0
|
|
20231016,192000,218162240,11180,11180,11180,11180,0
|
|
20231016,191900,218162240,11180,11180,11180,11180,0
|
|
20231016,191800,218162240,11180,11180,11180,11180,0
|
|
20231016,191700,218162240,11180,11180,11180,11180,0
|
|
20231016,191600,218162240,11180,11180,11180,11180,0
|
|
20231016,191500,218162240,11180,11180,11180,11180,0
|
|
20231016,191400,218162240,11180,11180,11180,11180,0
|
|
20231016,191300,218162240,11180,11180,11180,11180,0
|
|
20231016,191200,218162240,11180,11180,11180,11180,0
|
|
20231016,191100,218162240,11180,11180,11180,11180,0
|
|
20231016,191000,218162240,11180,11180,11180,11180,0
|
|
20231016,190900,218162240,11180,11180,11180,11180,0
|
|
20231016,190800,218162240,11180,11180,11180,11180,0
|
|
20231016,190700,218162240,11180,11180,11180,11180,0
|
|
20231016,190600,218162240,11180,11180,11180,11180,395
|
|
20231016,190500,218162240,11180,11180,11180,11180,0
|
|
20231016,190400,218162240,11180,11180,11180,11180,0
|
|
20231016,190300,218162240,11180,11180,11180,11180,0
|
|
20231016,190200,218162240,11180,11180,11180,11180,0
|
|
20231016,190100,218162240,11180,11180,11180,11180,0
|
|
20231016,190000,218162240,11180,11180,11180,11180,0
|
|
20231016,185900,218162240,11180,11180,11180,11180,0
|
|
20231016,185800,218162240,11180,11180,11180,11180,0
|
|
20231016,185700,218162240,11180,11180,11180,11180,0
|
|
20231016,185600,218162240,11180,11180,11180,11180,0
|
|
20231016,185500,218162240,11180,11180,11180,11180,0
|
|
20231016,185400,218162240,11180,11180,11180,11180,0
|
|
20231016,185300,218162240,11180,11180,11180,11180,0
|
|
20231016,185200,218162240,11180,11180,11180,11180,0
|
|
20231016,185100,218162240,11180,11180,11180,11180,0
|
|
20231016,185000,218162240,11180,11180,11180,11180,0
|
|
20231016,184900,218162240,11180,11180,11180,11180,0
|
|
20231016,184800,218162240,11180,11180,11180,11180,0
|
|
20231016,184700,218162240,11180,11180,11180,11180,0
|
|
20231016,184600,218162240,11180,11180,11180,11180,0
|
|
20231016,184500,218162240,11180,11180,11180,11180,0
|
|
20231016,184400,218162240,11180,11180,11180,11180,0
|
|
20231016,184300,218162240,11180,11180,11180,11180,0
|
|
20231016,184200,218162240,11180,11180,11180,11180,0
|
|
20231016,184100,218162240,11180,11180,11180,11180,0
|
|
20231016,184000,218162240,11180,11180,11180,11180,0
|
|
20231016,183900,218162240,11180,11180,11180,11180,0
|
|
20231016,183800,218162240,11180,11180,11180,11180,0
|
|
20231016,183700,218162240,11180,11180,11180,11180,0
|
|
20231016,183600,218162240,11180,11180,11180,11180,395
|
|
20231016,183500,218162240,11180,11180,11180,11180,0
|
|
20231016,183400,218162240,11180,11180,11180,11180,0
|
|
20231016,183300,218162240,11180,11180,11180,11180,0
|
|
20231016,183200,218162240,11180,11180,11180,11180,0
|
|
20231016,183100,218162240,11180,11180,11180,11180,0
|
|
20231016,183000,218162240,11180,11180,11180,11180,0
|
|
20231016,182900,218162240,11180,11180,11180,11180,0
|
|
20231016,182800,218162240,11180,11180,11180,11180,0
|
|
20231016,182700,218162240,11180,11180,11180,11180,0
|
|
20231016,182600,218162240,11180,11180,11180,11180,0
|
|
20231016,182500,218162240,11180,11180,11180,11180,0
|
|
20231016,182400,218162240,11180,11180,11180,11180,0
|
|
20231016,182300,218162240,11180,11180,11180,11180,0
|
|
20231016,182200,218162240,11180,11180,11180,11180,0
|
|
20231016,182100,218162240,11180,11180,11180,11180,0
|
|
20231016,182000,218162240,11180,11180,11180,11180,0
|
|
20231016,181900,218162240,11180,11180,11180,11180,0
|
|
20231016,181800,218162240,11180,11180,11180,11180,0
|
|
20231016,181700,218162240,11180,11180,11180,11180,0
|
|
20231016,181600,218162240,11180,11180,11180,11180,0
|
|
20231016,181500,218162240,11180,11180,11180,11180,0
|
|
20231016,181400,218162240,11180,11180,11180,11180,0
|
|
20231016,181300,218162240,11180,11180,11180,11180,0
|
|
20231016,181200,218162240,11180,11180,11180,11180,0
|
|
20231016,181100,218162240,11180,11180,11180,11180,0
|
|
20231016,181000,218162240,11180,11180,11180,11180,0
|
|
20231016,180900,218162240,11180,11180,11180,11180,0
|
|
20231016,180800,218162240,11180,11180,11180,11180,0
|
|
20231016,180700,218162240,11180,11180,11180,11180,0
|
|
20231016,180600,218162240,11180,11180,11180,11180,395
|
|
20231016,180500,218162240,11180,11180,11180,11180,0
|
|
20231016,180400,218162240,11180,11180,11180,11180,0
|
|
20231016,180300,218162240,11180,11180,11180,11180,0
|
|
20231016,180200,218162240,11180,11180,11180,11180,0
|
|
20231016,180100,218162240,11180,11180,11180,11180,0
|
|
20231016,180000,218162240,11180,11180,11180,11180,0
|
|
20231016,175900,218162240,11180,11180,11180,11180,0
|
|
20231016,175800,218162240,11180,11180,11180,11180,0
|
|
20231016,175700,218162240,11180,11180,11180,11180,0
|
|
20231016,175600,218162240,11180,11180,11180,11180,0
|
|
20231016,175500,218162240,11180,11180,11180,11180,0
|
|
20231016,175400,218162240,11180,11180,11180,11180,0
|
|
20231016,175300,218162240,11180,11180,11180,11180,0
|
|
20231016,175200,218162240,11180,11180,11180,11180,0
|
|
20231016,175100,218162240,11180,11180,11180,11180,0
|
|
20231016,175000,218162240,11180,11180,11180,11180,0
|
|
20231016,174900,218162240,11180,11180,11180,11180,0
|
|
20231016,174800,218162240,11180,11180,11180,11180,0
|
|
20231016,174700,218162240,11180,11180,11180,11180,0
|
|
20231016,174600,218162240,11180,11180,11180,11180,0
|
|
20231016,174500,218162240,11180,11180,11180,11180,0
|
|
20231016,174400,218162240,11180,11180,11180,11180,0
|
|
20231016,174300,218162240,11180,11180,11180,11180,0
|
|
20231016,174200,218162240,11180,11180,11180,11180,0
|
|
20231016,174100,218162240,11180,11180,11180,11180,0
|
|
20231016,174000,218162240,11180,11180,11180,11180,0
|
|
20231016,173900,218162240,11180,11180,11180,11180,0
|
|
20231016,173800,218162240,11180,11180,11180,11180,0
|
|
20231016,173700,218162240,11180,11180,11180,11180,0
|
|
20231016,173600,218162240,11180,11180,11180,11180,395
|
|
20231016,173500,218162240,11180,11180,11180,11180,0
|
|
20231016,173400,218162240,11180,11180,11180,11180,0
|
|
20231016,173300,218162240,11180,11180,11180,11180,0
|
|
20231016,173200,218162240,11180,11180,11180,11180,0
|
|
20231016,173100,218162240,11180,11180,11180,11180,0
|
|
20231016,173000,218162240,11180,11180,11180,11180,0
|
|
20231016,172900,218162240,11180,11180,11180,11180,0
|
|
20231016,172800,218162240,11180,11180,11180,11180,0
|
|
20231016,172700,218162240,11180,11180,11180,11180,0
|
|
20231016,172600,218162240,11180,11180,11180,11180,0
|
|
20231016,172500,218162240,11180,11180,11180,11180,0
|
|
20231016,172400,218162240,11180,11180,11180,11180,0
|
|
20231016,172300,218162240,11180,11180,11180,11180,0
|
|
20231016,172200,218162240,11180,11180,11180,11180,0
|
|
20231016,172100,218162240,11180,11180,11180,11180,0
|
|
20231016,172000,218162240,11180,11180,11180,11180,0
|
|
20231016,171900,218162240,11180,11180,11180,11180,0
|
|
20231016,171800,218162240,11180,11180,11180,11180,0
|
|
20231016,171700,218162240,11180,11180,11180,11180,0
|
|
20231016,171600,218162240,11180,11180,11180,11180,0
|
|
20231016,171500,218162240,11180,11180,11180,11180,0
|
|
20231016,171400,218162240,11180,11180,11180,11180,0
|
|
20231016,171300,218162240,11180,11180,11180,11180,0
|
|
20231016,171200,218162240,11180,11180,11180,11180,0
|
|
20231016,171100,218162240,11180,11180,11180,11180,0
|
|
20231016,171000,218162240,11180,11180,11180,11180,0
|
|
20231016,170900,218162240,11180,11180,11180,11180,0
|
|
20231016,170800,218162240,11180,11180,11180,11180,0
|
|
20231016,170700,218162240,11180,11180,11180,11180,0
|
|
20231016,170600,218162240,11180,11180,11180,11180,395
|
|
20231016,170500,218162240,11180,11180,11180,11180,0
|
|
20231016,170400,218162240,11180,11180,11180,11180,0
|
|
20231016,170300,218162240,11180,11180,11180,11180,0
|
|
20231016,170200,218162240,11180,11180,11180,11180,0
|
|
20231016,170100,218162240,11180,11180,11180,11180,0
|
|
20231016,170000,218162240,11180,11180,11180,11180,0
|
|
20231016,165900,218162240,11180,11180,11180,11180,0
|
|
20231016,165800,218162240,11180,11180,11180,11180,0
|
|
20231016,165700,218162240,11180,11180,11180,11180,0
|
|
20231016,165600,218162240,11180,11180,11180,11180,0
|
|
20231016,165500,218162240,11180,11180,11180,11180,0
|
|
20231016,165400,218162240,11180,11180,11180,11180,0
|
|
20231016,165300,218162240,11180,11180,11180,11180,0
|
|
20231016,165200,218162240,11180,11180,11180,11180,0
|
|
20231016,165100,218162240,11180,11180,11180,11180,0
|
|
20231016,165000,218162240,11180,11180,11180,11180,0
|
|
20231016,164900,218162240,11180,11180,11180,11180,0
|
|
20231016,164800,218162240,11180,11180,11180,11180,0
|
|
20231016,164700,218162240,11180,11180,11180,11180,0
|
|
20231016,164600,218162240,11180,11180,11180,11180,0
|
|
20231016,164500,218162240,11180,11180,11180,11180,0
|
|
20231016,164400,218162240,11180,11180,11180,11180,0
|
|
20231016,164300,218162240,11180,11180,11180,11180,0
|
|
20231016,164200,218162240,11180,11180,11180,11180,0
|
|
20231016,164100,218162240,11180,11180,11180,11180,0
|
|
20231016,164000,218162240,11180,11180,11180,11180,0
|
|
20231016,163900,218162240,11180,11180,11180,11180,0
|
|
20231016,163800,218162240,11180,11180,11180,11180,0
|
|
20231016,163700,218162240,11180,11180,11180,11180,0
|
|
20231016,163600,218162240,11180,11180,11180,11180,395
|
|
20231016,163500,218162240,11180,11180,11180,11180,0
|
|
20231016,163400,218162240,11180,11180,11180,11180,0
|
|
20231016,163300,218162240,11180,11180,11180,11180,0
|
|
20231016,163200,218162240,11180,11180,11180,11180,0
|
|
20231016,163100,218162240,11180,11180,11180,11180,0
|
|
20231016,163000,218162240,11180,11180,11180,11180,0
|
|
20231016,162900,218162240,11180,11180,11180,11180,0
|
|
20231016,162800,218162240,11180,11180,11180,11180,0
|
|
20231016,162700,218162240,11180,11180,11180,11180,0
|
|
20231016,162600,218162240,11180,11180,11180,11180,0
|
|
20231016,162500,218162240,11180,11180,11180,11180,0
|
|
20231016,162400,218162240,11180,11180,11180,11180,0
|
|
20231016,162300,218162240,11180,11180,11180,11180,0
|
|
20231016,162200,218162240,11180,11180,11180,11180,0
|
|
20231016,162100,218162240,11180,11180,11180,11180,0
|
|
20231016,162000,218162240,11180,11180,11180,11180,0
|
|
20231016,161900,218162240,11180,11180,11180,11180,0
|
|
20231016,161800,218162240,11180,11180,11180,11180,0
|
|
20231016,161700,218162240,11180,11180,11180,11180,0
|
|
20231016,161600,218162240,11180,11180,11180,11180,0
|
|
20231016,161500,218162240,11180,11180,11180,11180,0
|
|
20231016,161400,218162240,11180,11180,11180,11180,0
|
|
20231016,161300,218162240,11180,11180,11180,11180,0
|
|
20231016,161200,218162240,11180,11180,11180,11180,0
|
|
20231016,161100,218162240,11180,11180,11180,11180,0
|
|
20231016,161000,218162240,11180,11180,11180,11180,0
|
|
20231016,160900,218162240,11180,11180,11180,11180,0
|
|
20231016,160800,218162240,11180,11180,11180,11180,0
|
|
20231016,160700,218162240,11180,11180,11180,11180,0
|
|
20231016,160600,218162240,11180,11180,11180,11180,395
|
|
20231016,160500,218162240,11180,11180,11180,11180,0
|
|
20231016,160400,218162240,11180,11180,11180,11180,0
|
|
20231016,160300,218162240,11180,11180,11180,11180,0
|
|
20231016,160200,218162240,11180,11180,11180,11180,0
|
|
20231016,160100,218162240,11180,11180,11180,11180,0
|
|
20231016,160000,218162240,11180,11180,11180,11180,0
|
|
20231016,155900,218162240,11180,11180,11180,11180,0
|
|
20231016,155800,218162240,11180,11180,11180,11180,0
|
|
20231016,155700,218162240,11180,11180,11180,11180,0
|
|
20231016,155600,218162240,11180,11180,11180,11180,0
|
|
20231016,155500,218162240,11180,11180,11180,11180,0
|
|
20231016,155400,218162240,11180,11180,11180,11180,0
|
|
20231016,155300,218162240,11180,11180,11180,11180,0
|
|
20231016,155200,218162240,11180,11180,11180,11180,0
|
|
20231016,155100,218162240,11180,11180,11180,11180,0
|
|
20231016,155000,218162240,11180,11180,11180,11180,0
|
|
20231016,154900,218162240,11180,11180,11180,11180,0
|
|
20231016,154800,218162240,11180,11180,11180,11180,0
|
|
20231016,154700,218162240,11180,11180,11180,11180,0
|
|
20231016,154600,218162240,11180,11180,11180,11180,0
|
|
20231016,154500,218162240,11180,11180,11180,11180,0
|
|
20231016,154400,218162240,11180,11180,11180,11180,0
|
|
20231016,154300,218162240,11180,11180,11180,11180,0
|
|
20231016,154200,218162240,11180,11180,11180,11180,0
|
|
20231016,154100,218162240,11180,11180,11180,11180,0
|
|
20231016,154000,218162240,11180,11180,11180,11180,0
|
|
20231016,153900,218162240,11180,11180,11180,11180,0
|
|
20231016,153800,218162240,11180,11180,11180,11180,0
|
|
20231016,153700,218162240,11180,11180,11180,11180,0
|
|
20231016,153600,218162240,11180,11180,11180,11180,395
|
|
20231016,153500,218162240,11180,11180,11180,11180,0
|
|
20231016,153400,218162240,11180,11180,11180,11180,0
|
|
20231016,153300,218162240,11180,11180,11180,11180,0
|
|
20231016,153200,218162240,11180,11180,11180,11180,0
|
|
20231016,153100,218162240,11180,11180,11180,11180,0
|
|
20231016,153000,218162240,11180,11180,11180,11180,395
|
|
20231016,152900,213746140,11180,11180,11180,11180,0
|
|
20231016,152800,213746140,11180,11180,11180,11180,0
|
|
20231016,152700,213746140,11180,11180,11180,11180,0
|
|
20231016,152600,213746140,11180,11180,11180,11180,0
|
|
20231016,152500,213746140,11180,11180,11180,11180,0
|
|
20231016,152400,213746140,11180,11180,11180,11180,0
|
|
20231016,152300,213746140,11180,11180,11180,11180,0
|
|
20231016,152200,213746140,11180,11180,11180,11180,0
|
|
20231016,152100,213746140,11180,11180,11180,11180,0
|
|
20231016,152000,213746140,11180,11180,11180,11180,0
|
|
20231016,151900,213746140,11180,11190,11190,11180,48
|
|
20231016,151800,213209440,11190,11190,11190,11190,0
|
|
20231016,151700,213209440,11190,11180,11200,11180,533
|
|
20231016,151600,207245310,11180,11180,11180,11180,0
|
|
20231016,151500,207245310,11180,11140,11180,11140,198
|
|
20231016,151400,205035630,11140,11180,11180,11140,3
|
|
20231016,151300,205002170,11120,11120,11180,11120,595
|
|
20231016,151200,198362540,11120,11120,11120,11120,0
|
|
20231016,151100,198362540,11120,11120,11120,11120,0
|
|
20231016,151000,198362540,11120,11120,11120,11120,1
|
|
20231016,150900,198351420,11140,11140,11140,11140,0
|
|
20231016,150800,198351420,11140,11130,11140,11130,12
|
|
20231016,150700,198217840,11120,11120,11120,11120,0
|
|
20231016,150600,198217840,11120,11120,11120,11120,0
|
|
20231016,150500,198217840,11120,11120,11120,11120,57
|
|
20231016,150400,197584000,11120,11120,11120,11120,301
|
|
20231016,150300,194236880,11120,11150,11150,11120,106
|
|
20231016,150200,193057180,11130,11130,11130,11130,0
|
|
20231016,150100,193057180,11130,11130,11130,11130,0
|
|
20231016,150000,193057180,11130,11130,11130,11130,130
|
|
20231016,145900,191610280,11120,11110,11120,11110,21
|
|
20231016,145800,191376770,11130,11130,11130,11130,0
|
|
20231016,145700,191376770,11130,11130,11130,11130,0
|
|
20231016,145600,191376770,11130,11130,11130,11130,4
|
|
20231016,145500,191332250,11130,11130,11130,11130,0
|
|
20231016,145400,191332250,11130,11130,11130,11130,0
|
|
20231016,145300,191332250,11130,11130,11130,11130,0
|
|
20231016,145200,191332250,11130,11130,11130,11130,0
|
|
20231016,145100,191332250,11130,11130,11130,11130,0
|
|
20231016,145000,191332250,11130,11130,11130,11130,1
|
|
20231016,144900,191321120,11100,11100,11100,11100,1
|
|
20231016,144800,191310020,11100,11100,11100,11100,0
|
|
20231016,144700,191310020,11100,11100,11100,11100,0
|
|
20231016,144600,191310020,11100,11100,11100,11100,0
|
|
20231016,144500,191310020,11100,11100,11100,11100,31
|
|
20231016,144400,190965920,11100,11100,11100,11100,0
|
|
20231016,144300,190965920,11100,11100,11100,11100,5
|
|
20231016,144200,190910420,11150,11150,11150,11150,0
|
|
20231016,144100,190910420,11150,11150,11150,11150,4
|
|
20231016,144000,190865820,11150,11150,11150,11150,0
|
|
20231016,143900,190865820,11150,11150,11150,11150,0
|
|
20231016,143800,190865820,11150,11150,11150,11150,0
|
|
20231016,143700,190865820,11150,11150,11150,11150,1
|
|
20231016,143600,190854670,11150,11150,11150,11150,13
|
|
20231016,143500,190709720,11160,11160,11160,11160,0
|
|
20231016,143400,190709720,11160,11160,11160,11160,76
|
|
20231016,143300,189861560,11160,11140,11160,11140,162
|
|
20231016,143200,188055610,11140,11130,11140,11130,21
|
|
20231016,143100,187821850,11050,11050,11050,11050,0
|
|
20231016,143000,187821850,11050,11050,11050,11050,0
|
|
20231016,142900,187821850,11050,11050,11050,11050,0
|
|
20231016,142800,187821850,11050,11050,11050,11050,0
|
|
20231016,142700,187821850,11050,11050,11050,11050,0
|
|
20231016,142600,187821850,11050,11050,11050,11050,0
|
|
20231016,142500,187821850,11050,11050,11050,11050,0
|
|
20231016,142400,187821850,11050,11050,11050,11050,0
|
|
20231016,142300,187821850,11050,11070,11070,11050,101
|
|
20231016,142200,186704810,11080,11080,11080,11080,0
|
|
20231016,142100,186704810,11080,11080,11080,11080,0
|
|
20231016,142000,186704810,11080,11080,11080,11080,0
|
|
20231016,141900,186704810,11080,11080,11080,11080,0
|
|
20231016,141800,186704810,11080,11080,11080,11080,0
|
|
20231016,141700,186704810,11080,11080,11080,11080,0
|
|
20231016,141600,186704810,11080,11080,11080,11080,0
|
|
20231016,141500,186704810,11080,11080,11080,11080,1
|
|
20231016,141400,186693730,11080,11080,11080,11080,0
|
|
20231016,141300,186693730,11080,11080,11080,11080,91
|
|
20231016,141200,185685450,11150,11100,11150,11100,572
|
|
20231016,141100,179321200,11080,11080,11080,11080,0
|
|
20231016,141000,179321200,11080,11080,11080,11080,5
|
|
20231016,140900,179265800,11080,11080,11080,11080,0
|
|
20231016,140800,179265800,11080,11080,11080,11080,0
|
|
20231016,140700,179265800,11080,11080,11080,11080,0
|
|
20231016,140600,179265800,11080,11080,11080,11080,0
|
|
20231016,140500,179265800,11080,11080,11080,11080,0
|
|
20231016,140400,179265800,11080,11080,11080,11080,10
|
|
20231016,140300,179155000,11110,11120,11120,11110,36
|
|
20231016,140200,178754950,11120,11110,11120,11110,36
|
|
20231016,140100,178354810,11080,11080,11080,11080,46
|
|
20231016,140000,177845130,11080,11080,11080,11080,0
|
|
20231016,135900,177845130,11080,11080,11080,11080,2
|
|
20231016,135800,177822970,11110,11110,11110,11110,0
|
|
20231016,135700,177822970,11110,11110,11110,11110,2
|
|
20231016,135600,177800750,11110,11110,11110,11110,0
|
|
20231016,135500,177800750,11110,11110,11110,11110,0
|
|
20231016,135400,177800750,11110,11110,11110,11110,8
|
|
20231016,135300,177711870,11110,11110,11110,11110,0
|
|
20231016,135200,177711870,11110,11110,11110,11110,0
|
|
20231016,135100,177711870,11110,11110,11110,11110,0
|
|
20231016,135000,177711870,11110,11110,11110,11110,5
|
|
20231016,134900,177656320,11110,11110,11110,11110,0
|
|
20231016,134800,177656320,11110,11110,11110,11110,0
|
|
20231016,134700,177656320,11110,11110,11110,11110,18
|
|
20231016,134600,177456340,11110,11110,11110,11110,0
|
|
20231016,134500,177456340,11110,11110,11110,11110,0
|
|
20231016,134400,177456340,11110,11080,11110,11080,111
|
|
20231016,134300,176224110,11080,11080,11080,11080,0
|
|
20231016,134200,176224110,11080,11080,11080,11080,0
|
|
20231016,134100,176224110,11080,11080,11080,11080,5
|
|
20231016,134000,176168710,11100,11100,11100,11100,0
|
|
20231016,133900,176168710,11100,11080,11100,11080,4
|
|
20231016,133800,176124350,11100,11080,11100,11080,135
|
|
20231016,133700,174627470,11050,11050,11050,11050,0
|
|
20231016,133600,174627470,11050,11050,11050,11050,0
|
|
20231016,133500,174627470,11050,11050,11050,11050,1
|
|
20231016,133400,174616420,11080,11080,11080,11080,0
|
|
20231016,133300,174616420,11080,11080,11080,11080,132
|
|
20231016,133200,173153860,11040,11040,11040,11040,0
|
|
20231016,133100,173153860,11040,11040,11040,11040,0
|
|
20231016,133000,173153860,11040,11040,11040,11040,0
|
|
20231016,132900,173153860,11040,11040,11040,11040,0
|
|
20231016,132800,173153860,11040,11040,11040,11040,0
|
|
20231016,132700,173153860,11040,11040,11040,11040,0
|
|
20231016,132600,173153860,11040,11040,11040,11040,0
|
|
20231016,132500,173153860,11040,11040,11040,11040,0
|
|
20231016,132400,173153860,11040,11040,11040,11040,0
|
|
20231016,132300,173153860,11040,11040,11040,11040,120
|
|
20231016,132200,171829060,11040,11040,11040,11040,10
|
|
20231016,132100,171718660,11040,11040,11040,11040,0
|
|
20231016,132000,171718660,11040,11040,11040,11040,0
|
|
20231016,131900,171718660,11040,11040,11040,11040,0
|
|
20231016,131800,171718660,11040,11040,11040,11040,0
|
|
20231016,131700,171718660,11040,11040,11040,11040,0
|
|
20231016,131600,171718660,11040,11040,11040,11040,1
|
|
20231016,131500,171707620,11040,11040,11040,11040,0
|
|
20231016,131400,171707620,11040,11040,11040,11040,20
|
|
20231016,131300,171486820,11020,11020,11020,11020,0
|
|
20231016,131200,171486820,11020,11020,11020,11020,0
|
|
20231016,131100,171486820,11020,11020,11020,11020,51
|
|
20231016,131000,170924800,11020,11020,11020,11020,0
|
|
20231016,130900,170924800,11020,11040,11040,11020,500
|
|
20231016,130800,165409300,11030,11030,11030,11030,0
|
|
20231016,130700,165409300,11030,11030,11030,11030,0
|
|
20231016,130600,165409300,11030,11060,11060,11030,630
|
|
20231016,130500,158455130,11080,11080,11080,11080,1
|
|
20231016,130400,158444050,11100,11100,11100,11100,0
|
|
20231016,130300,158444050,11100,11100,11100,11100,0
|
|
20231016,130200,158444050,11100,11100,11100,11100,0
|
|
20231016,130100,158444050,11100,11100,11100,11100,0
|
|
20231016,130000,158444050,11100,11100,11100,11100,0
|
|
20231016,125900,158444050,11100,11100,11100,11100,0
|
|
20231016,125800,158444050,11100,11100,11100,11100,0
|
|
20231016,125700,158444050,11100,11050,11100,11040,306
|
|
20231016,125600,155049970,11050,11050,11050,11050,51
|
|
20231016,125500,154486420,11050,11050,11050,11050,5
|
|
20231016,125400,154431170,11060,11060,11060,11060,0
|
|
20231016,125300,154431170,11060,11060,11060,11060,0
|
|
20231016,125200,154431170,11060,11070,11070,11060,20
|
|
20231016,125100,154209930,11060,11060,11060,11060,0
|
|
20231016,125000,154209930,11060,11060,11060,11060,0
|
|
20231016,124900,154209930,11060,11060,11060,11060,0
|
|
20231016,124800,154209930,11060,11060,11060,11060,10
|
|
20231016,124700,154099330,11100,11100,11100,11100,0
|
|
20231016,124600,154099330,11100,11100,11100,11100,0
|
|
20231016,124500,154099330,11100,11100,11100,11100,0
|
|
20231016,124400,154099330,11100,11100,11100,11100,1
|
|
20231016,124300,154088230,11060,11060,11060,11060,9
|
|
20231016,124200,153988690,11100,11090,11100,11090,100
|
|
20231016,124100,152879380,11090,11090,11090,11090,0
|
|
20231016,124000,152879380,11090,11080,11090,11080,40
|
|
20231016,123900,152435790,11050,11050,11050,11050,0
|
|
20231016,123800,152435790,11050,11050,11050,11050,1
|
|
20231016,123700,152424740,11050,11050,11050,11050,0
|
|
20231016,123600,152424740,11050,11050,11050,11050,0
|
|
20231016,123500,152424740,11050,11050,11050,11050,0
|
|
20231016,123400,152424740,11050,11050,11050,11050,0
|
|
20231016,123300,152424740,11050,11050,11050,11050,0
|
|
20231016,123200,152424740,11050,11050,11050,11050,1
|
|
20231016,123100,152413690,11050,11050,11050,11050,0
|
|
20231016,123000,152413690,11050,11050,11050,11050,0
|
|
20231016,122900,152413690,11050,11050,11050,11050,0
|
|
20231016,122800,152413690,11050,11050,11050,11050,0
|
|
20231016,122700,152413690,11050,11050,11050,11050,0
|
|
20231016,122600,152413690,11050,11050,11050,11050,100
|
|
20231016,122500,151308690,11050,11050,11050,11050,0
|
|
20231016,122400,151308690,11050,11050,11050,11050,0
|
|
20231016,122300,151308690,11050,11050,11050,11050,0
|
|
20231016,122200,151308690,11050,11050,11050,11050,0
|
|
20231016,122100,151308690,11050,11050,11050,11050,9
|
|
20231016,122000,151209240,11100,11100,11100,11100,0
|
|
20231016,121900,151209240,11100,11100,11100,11100,0
|
|
20231016,121800,151209240,11100,11100,11100,11100,1
|
|
20231016,121700,151198140,11100,11100,11100,11100,17
|
|
20231016,121600,151009440,11100,11100,11100,11100,0
|
|
20231016,121500,151009440,11100,11100,11100,11100,1
|
|
20231016,121400,150998340,11100,11100,11100,11100,1
|
|
20231016,121300,150987240,11100,11100,11110,11100,29
|
|
20231016,121200,150665200,11050,11050,11050,11050,0
|
|
20231016,121100,150665200,11050,11050,11050,11050,0
|
|
20231016,121000,150665200,11050,11050,11050,11050,5
|
|
20231016,120900,150609950,11050,11070,11070,11050,54
|
|
20231016,120800,150012770,11070,11070,11070,11070,0
|
|
20231016,120700,150012770,11070,11070,11070,11070,0
|
|
20231016,120600,150012770,11070,11070,11070,11070,30
|
|
20231016,120500,149680670,11070,11070,11070,11070,5
|
|
20231016,120400,149625320,11070,11070,11070,11070,1
|
|
20231016,120300,149614250,11070,11070,11070,11070,0
|
|
20231016,120200,149614250,11070,11070,11070,11070,1
|
|
20231016,120100,149603180,11050,11050,11050,11050,0
|
|
20231016,120000,149603180,11050,11050,11050,11050,0
|
|
20231016,115900,149603180,11050,11050,11050,11050,0
|
|
20231016,115800,149603180,11050,11050,11050,11050,0
|
|
20231016,115700,149603180,11050,11050,11050,11050,0
|
|
20231016,115600,149603180,11050,11050,11050,11050,100
|
|
20231016,115500,148498180,11040,11040,11040,11040,0
|
|
20231016,115400,148498180,11040,11040,11040,11040,0
|
|
20231016,115300,148498180,11040,11110,11130,11040,228
|
|
20231016,115200,145968880,11120,11120,11120,11120,13
|
|
20231016,115100,145824320,11120,11110,11120,11110,189
|
|
20231016,115000,143723100,11110,11110,11110,11110,0
|
|
20231016,114900,143723100,11110,11080,11110,11080,500
|
|
20231016,114800,138172280,11080,11080,11080,11080,0
|
|
20231016,114700,138172280,11080,11070,11080,11070,390
|
|
20231016,114600,133851180,11080,11080,11080,11070,285
|
|
20231016,114500,130693410,11080,11080,11080,11080,0
|
|
20231016,114400,130693410,11080,11080,11080,11080,1
|
|
20231016,114300,130682330,11070,11070,11070,11070,0
|
|
20231016,114200,130682330,11070,11070,11070,11070,0
|
|
20231016,114100,130682330,11070,11070,11070,11070,1
|
|
20231016,114000,130671260,11070,11070,11070,11070,4
|
|
20231016,113900,130626980,11070,11070,11070,11070,24
|
|
20231016,113800,130361300,11070,11070,11070,11070,100
|
|
20231016,113700,129254300,11080,11080,11080,11080,0
|
|
20231016,113600,129254300,11080,11080,11080,11080,0
|
|
20231016,113500,129254300,11080,11080,11080,11080,2
|
|
20231016,113400,129232140,11070,11070,11070,11070,5
|
|
20231016,113300,129176790,11070,11070,11070,11070,2
|
|
20231016,113200,129154650,11080,11080,11080,11080,0
|
|
20231016,113100,129154650,11080,11080,11080,11080,0
|
|
20231016,113000,129154650,11080,11080,11080,11080,0
|
|
20231016,112900,129154650,11080,11080,11080,11080,0
|
|
20231016,112800,129154650,11080,11080,11080,11080,14
|
|
20231016,112700,128999530,11070,11070,11070,11070,0
|
|
20231016,112600,128999530,11070,11070,11070,11070,0
|
|
20231016,112500,128999530,11070,11070,11070,11070,0
|
|
20231016,112400,128999530,11070,11070,11070,11070,250
|
|
20231016,112300,126232030,11050,11050,11050,11050,0
|
|
20231016,112200,126232030,11050,11050,11050,11050,0
|
|
20231016,112100,126232030,11050,11050,11050,11050,0
|
|
20231016,112000,126232030,11050,11050,11050,11050,50
|
|
20231016,111900,125679530,11060,11060,11060,11060,1
|
|
20231016,111800,125668470,11070,11050,11070,11050,154
|
|
20231016,111700,123966590,11050,11050,11050,11050,3
|
|
20231016,111600,123933440,11050,11050,11050,11050,0
|
|
20231016,111500,123933440,11050,11050,11050,11050,10
|
|
20231016,111400,123822940,11050,11050,11050,11050,0
|
|
20231016,111300,123822940,11050,11050,11050,11050,3
|
|
20231016,111200,123789790,11070,11070,11070,11070,0
|
|
20231016,111100,123789790,11070,11070,11070,11070,0
|
|
20231016,111000,123789790,11070,11070,11070,11070,0
|
|
20231016,110900,123789790,11070,11060,11070,11060,56
|
|
20231016,110800,123169910,11060,11060,11060,11060,1
|
|
20231016,110700,123158850,11070,11070,11070,11070,0
|
|
20231016,110600,123158850,11070,11070,11070,11070,0
|
|
20231016,110500,123158850,11070,11060,11070,11060,12
|
|
20231016,110400,123026040,11050,11050,11050,11050,0
|
|
20231016,110300,123026040,11050,11050,11050,11050,0
|
|
20231016,110200,123026040,11050,11050,11050,11050,0
|
|
20231016,110100,123026040,11050,11060,11060,11050,7
|
|
20231016,110000,122948630,11060,11060,11060,11060,0
|
|
20231016,105900,122948630,11060,11050,11060,11050,182
|
|
20231016,105800,120935950,11050,11050,11050,11050,1
|
|
20231016,105700,120924900,11060,11060,11060,11060,0
|
|
20231016,105600,120924900,11060,11060,11060,11060,1
|
|
20231016,105500,120913840,11060,11060,11060,11060,0
|
|
20231016,105400,120913840,11060,11060,11060,11060,0
|
|
20231016,105300,120913840,11060,11060,11060,11060,0
|
|
20231016,105200,120913840,11060,11060,11060,11060,0
|
|
20231016,105100,120913840,11060,11060,11060,11060,0
|
|
20231016,105000,120913840,11060,11060,11060,11060,6
|
|
20231016,104900,120847480,11060,11060,11060,11060,0
|
|
20231016,104800,120847480,11060,11060,11060,11060,0
|
|
20231016,104700,120847480,11060,11060,11060,11060,0
|
|
20231016,104600,120847480,11060,11050,11060,11050,35
|
|
20231016,104500,120460520,11060,11060,11060,11060,0
|
|
20231016,104400,120460520,11060,11060,11060,11060,25
|
|
20231016,104300,120184020,11060,11060,11060,11060,0
|
|
20231016,104200,120184020,11060,11060,11060,11060,12
|
|
20231016,104100,120051300,11060,11060,11060,11060,0
|
|
20231016,104000,120051300,11060,11060,11060,11060,0
|
|
20231016,103900,120051300,11060,11060,11060,11060,109
|
|
20231016,103800,118845760,11060,11060,11060,11060,291
|
|
20231016,103700,115627300,11030,11030,11030,11030,1
|
|
20231016,103600,115616270,11030,11050,11050,11030,100
|
|
20231016,103500,114512390,11060,11060,11060,11060,1
|
|
20231016,103400,114501330,11050,11050,11050,11050,0
|
|
20231016,103300,114501330,11050,11050,11050,11050,0
|
|
20231016,103200,114501330,11050,11050,11050,11050,0
|
|
20231016,103100,114501330,11050,11050,11050,11050,1
|
|
20231016,103000,114490280,11050,11040,11050,11040,132
|
|
20231016,102900,113032530,11040,11040,11040,11040,0
|
|
20231016,102800,113032530,11040,11040,11040,11040,2
|
|
20231016,102700,113010450,11030,11030,11030,11030,0
|
|
20231016,102600,113010450,11030,11030,11030,11030,0
|
|
20231016,102500,113010450,11030,11030,11030,11030,1
|
|
20231016,102400,112999420,11040,11040,11040,11040,0
|
|
20231016,102300,112999420,11040,11040,11040,11040,1
|
|
20231016,102200,112988380,11030,11030,11030,11030,1
|
|
20231016,102100,112977350,11030,11030,11030,11030,1
|
|
20231016,102000,112966320,11020,11020,11020,11020,1
|
|
20231016,101900,112955300,11040,11030,11040,11030,21
|
|
20231016,101800,112723470,11030,11030,11030,11030,0
|
|
20231016,101700,112723470,11030,11030,11030,11030,0
|
|
20231016,101600,112723470,11030,11030,11030,11030,2
|
|
20231016,101500,112701410,11030,11030,11030,11030,1
|
|
20231016,101400,112690380,11030,11030,11030,11030,0
|
|
20231016,101300,112690380,11030,11040,11040,11030,50
|
|
20231016,101200,112138790,11030,11030,11030,11030,2500
|
|
20231016,101100,84563790,11020,11020,11020,11020,9
|
|
20231016,101000,84464610,11030,11030,11030,11030,0
|
|
20231016,100900,84464610,11030,11030,11030,11030,0
|
|
20231016,100800,84464610,11030,11030,11030,11030,1
|
|
20231016,100700,84453580,11040,11040,11040,11040,9
|
|
20231016,100600,84354220,11040,11040,11040,11040,0
|
|
20231016,100500,84354220,11040,11040,11040,11040,0
|
|
20231016,100400,84354220,11040,11040,11040,11040,1
|
|
20231016,100300,84343180,11030,11020,11030,11020,54
|
|
20231016,100200,83747960,11030,11030,11030,11030,0
|
|
20231016,100100,83747960,11030,11030,11030,11030,8
|
|
20231016,100000,83659720,11020,11030,11030,11020,79
|
|
20231016,095900,82789060,11030,11030,11030,11030,0
|
|
20231016,095800,82789060,11030,11030,11030,11030,0
|
|
20231016,095700,82789060,11030,11030,11030,11030,0
|
|
20231016,095600,82789060,11030,11030,11030,11030,0
|
|
20231016,095500,82789060,11030,11030,11030,11030,0
|
|
20231016,095400,82789060,11030,11020,11030,11020,97
|
|
20231016,095300,81719650,11020,11020,11020,11020,0
|
|
20231016,095200,81719650,11020,11020,11020,11020,20
|
|
20231016,095100,81499250,11040,11040,11040,11040,16
|
|
20231016,095000,81322610,11040,11040,11040,11040,4
|
|
20231016,094900,81278450,11050,11050,11050,11050,0
|
|
20231016,094800,81278450,11050,11050,11050,11050,0
|
|
20231016,094700,81278450,11050,11050,11050,11050,1
|
|
20231016,094600,81267400,11050,11050,11050,11050,1
|
|
20231016,094500,81256350,11050,11050,11050,11050,0
|
|
20231016,094400,81256350,11050,11050,11050,11050,0
|
|
20231016,094300,81256350,11050,11050,11050,11050,1
|
|
20231016,094200,81245300,11040,11040,11040,11040,30
|
|
20231016,094100,80914100,11070,11070,11070,11070,50
|
|
20231016,094000,80360600,11070,11070,11070,11070,0
|
|
20231016,093900,80360600,11070,11070,11070,11070,7
|
|
20231016,093800,80283110,11070,11080,11080,11070,12
|
|
20231016,093700,80150250,11070,11080,11080,11070,2
|
|
20231016,093600,80128100,11080,11080,11080,11080,12
|
|
20231016,093500,79995140,11080,11080,11080,11080,99
|
|
20231016,093400,78898220,11070,11080,11080,11070,21
|
|
20231016,093300,78665610,11080,11060,11080,11060,132
|
|
20231016,093200,77204360,11030,11030,11030,11030,22
|
|
20231016,093100,76961700,11040,11040,11060,11040,64
|
|
20231016,093000,76255120,11030,11030,11030,11030,5
|
|
20231016,092900,76199970,11040,11040,11040,11040,2
|
|
20231016,092800,76177890,11030,11040,11040,11030,77
|
|
20231016,092700,75328070,11040,11040,11040,11040,0
|
|
20231016,092600,75328070,11040,11070,11070,11040,101
|
|
20231016,092500,74212440,11080,11080,11080,11080,29
|
|
20231016,092400,73891120,11080,11080,11080,11080,0
|
|
20231016,092300,73891120,11080,11080,11120,11080,72
|
|
20231016,092200,73093320,11080,11100,11100,11080,46
|
|
20231016,092100,72583360,11130,11140,11140,11130,255
|
|
20231016,092000,69745200,11140,11140,11140,11140,4
|
|
20231016,091900,69700640,11130,11160,11160,11130,37
|
|
20231016,091800,69288550,11170,11170,11180,11170,225
|
|
20231016,091700,66773250,11180,11150,11180,11140,464
|
|
20231016,091600,61595900,11150,11110,11150,11110,691
|
|
20231016,091500,53907840,11110,11120,11130,11110,22
|
|
20231016,091400,53663160,11120,11080,11120,11080,183
|
|
20231016,091300,51629680,11100,11120,11120,11100,32
|
|
20231016,091200,51274080,11100,11130,11130,11100,241
|
|
20231016,091100,48594690,11130,11120,11130,11120,26
|
|
20231016,091000,48305340,11120,11140,11140,11120,423
|
|
20231016,090900,43598360,11150,11080,11150,11080,551
|
|
20231016,090800,37469700,11080,11060,11090,11060,1028
|
|
20231016,090700,26089800,11060,11000,11060,11000,479
|
|
20231016,090600,20807430,10990,11000,11000,10990,145
|
|
20231016,090500,19212930,10980,10970,11000,10970,273
|
|
20231016,090400,16214540,10940,10970,11000,10940,1042
|
|
20231016,090300,4757210,10960,10940,10960,10940,222
|
|
20231016,090200,2325780,10930,10930,10930,10930,0
|
|
20231016,090100,2325780,10930,10930,10930,10930,10
|
|
20231016,090000,2216480,10930,10920,10930,10920,122
|