579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231010,183600,243652060,10300,10300,10300,10300,877
|
|
20231010,183500,243652060,10300,10300,10300,10300,0
|
|
20231010,183400,243652060,10300,10300,10300,10300,0
|
|
20231010,183300,243652060,10300,10300,10300,10300,0
|
|
20231010,183200,243652060,10300,10300,10300,10300,0
|
|
20231010,183100,243652060,10300,10300,10300,10300,0
|
|
20231010,183000,243652060,10300,10300,10300,10300,0
|
|
20231010,182900,243652060,10300,10300,10300,10300,0
|
|
20231010,182800,243652060,10300,10300,10300,10300,0
|
|
20231010,182700,243652060,10300,10300,10300,10300,0
|
|
20231010,182600,243652060,10300,10300,10300,10300,0
|
|
20231010,182500,243652060,10300,10300,10300,10300,0
|
|
20231010,182400,243652060,10300,10300,10300,10300,0
|
|
20231010,182300,243652060,10300,10300,10300,10300,0
|
|
20231010,182200,243652060,10300,10300,10300,10300,0
|
|
20231010,182100,243652060,10300,10300,10300,10300,0
|
|
20231010,182000,243652060,10300,10300,10300,10300,0
|
|
20231010,181900,243652060,10300,10300,10300,10300,0
|
|
20231010,181800,243652060,10300,10300,10300,10300,0
|
|
20231010,181700,243652060,10300,10300,10300,10300,0
|
|
20231010,181600,243652060,10300,10300,10300,10300,0
|
|
20231010,181500,243652060,10300,10300,10300,10300,0
|
|
20231010,181400,243652060,10300,10300,10300,10300,0
|
|
20231010,181300,243652060,10300,10300,10300,10300,0
|
|
20231010,181200,243652060,10300,10300,10300,10300,0
|
|
20231010,181100,243652060,10300,10300,10300,10300,0
|
|
20231010,181000,243652060,10300,10300,10300,10300,0
|
|
20231010,180900,243652060,10300,10300,10300,10300,0
|
|
20231010,180800,243652060,10300,10300,10300,10300,0
|
|
20231010,180700,243652060,10300,10300,10300,10300,0
|
|
20231010,180600,243652060,10300,10300,10300,10300,877
|
|
20231010,180500,243652060,10300,10300,10300,10300,0
|
|
20231010,180400,243652060,10300,10300,10300,10300,0
|
|
20231010,180300,243652060,10300,10300,10300,10300,0
|
|
20231010,180200,243652060,10300,10300,10300,10300,0
|
|
20231010,180100,243652060,10300,10300,10300,10300,0
|
|
20231010,180000,243652060,10300,10300,10300,10300,0
|
|
20231010,175900,243652060,10300,10300,10300,10300,0
|
|
20231010,175800,243652060,10300,10300,10300,10300,0
|
|
20231010,175700,243652060,10300,10300,10300,10300,0
|
|
20231010,175600,243652060,10300,10300,10300,10300,0
|
|
20231010,175500,243652060,10300,10300,10300,10300,0
|
|
20231010,175400,243652060,10300,10300,10300,10300,0
|
|
20231010,175300,243652060,10300,10300,10300,10300,0
|
|
20231010,175200,243652060,10300,10300,10300,10300,0
|
|
20231010,175100,243652060,10300,10300,10300,10300,0
|
|
20231010,175000,243652060,10300,10300,10300,10300,0
|
|
20231010,174900,243652060,10300,10300,10300,10300,0
|
|
20231010,174800,243652060,10300,10300,10300,10300,0
|
|
20231010,174700,243652060,10300,10300,10300,10300,0
|
|
20231010,174600,243652060,10300,10300,10300,10300,0
|
|
20231010,174500,243652060,10300,10300,10300,10300,0
|
|
20231010,174400,243652060,10300,10300,10300,10300,0
|
|
20231010,174300,243652060,10300,10300,10300,10300,0
|
|
20231010,174200,243652060,10300,10300,10300,10300,0
|
|
20231010,174100,243652060,10300,10300,10300,10300,0
|
|
20231010,174000,243652060,10300,10300,10300,10300,0
|
|
20231010,173900,243652060,10300,10300,10300,10300,0
|
|
20231010,173800,243652060,10300,10300,10300,10300,0
|
|
20231010,173700,243652060,10300,10300,10300,10300,0
|
|
20231010,173600,243652060,10300,10300,10300,10300,877
|
|
20231010,173500,243652060,10300,10300,10300,10300,0
|
|
20231010,173400,243652060,10300,10300,10300,10300,0
|
|
20231010,173300,243652060,10300,10300,10300,10300,0
|
|
20231010,173200,243652060,10300,10300,10300,10300,0
|
|
20231010,173100,243652060,10300,10300,10300,10300,0
|
|
20231010,173000,243652060,10300,10300,10300,10300,0
|
|
20231010,172900,243652060,10300,10300,10300,10300,0
|
|
20231010,172800,243652060,10300,10300,10300,10300,0
|
|
20231010,172700,243652060,10300,10300,10300,10300,0
|
|
20231010,172600,243652060,10300,10300,10300,10300,0
|
|
20231010,172500,243652060,10300,10300,10300,10300,0
|
|
20231010,172400,243652060,10300,10300,10300,10300,0
|
|
20231010,172300,243652060,10300,10300,10300,10300,0
|
|
20231010,172200,243652060,10300,10300,10300,10300,0
|
|
20231010,172100,243652060,10300,10300,10300,10300,0
|
|
20231010,172000,243652060,10300,10300,10300,10300,0
|
|
20231010,171900,243652060,10300,10300,10300,10300,0
|
|
20231010,171800,243652060,10300,10300,10300,10300,0
|
|
20231010,171700,243652060,10300,10300,10300,10300,0
|
|
20231010,171600,243652060,10300,10300,10300,10300,0
|
|
20231010,171500,243652060,10300,10300,10300,10300,0
|
|
20231010,171400,243652060,10300,10300,10300,10300,0
|
|
20231010,171300,243652060,10300,10300,10300,10300,0
|
|
20231010,171200,243652060,10300,10300,10300,10300,0
|
|
20231010,171100,243652060,10300,10300,10300,10300,0
|
|
20231010,171000,243652060,10300,10300,10300,10300,0
|
|
20231010,170900,243652060,10300,10300,10300,10300,0
|
|
20231010,170800,243652060,10300,10300,10300,10300,0
|
|
20231010,170700,243652060,10300,10300,10300,10300,0
|
|
20231010,170600,243652060,10300,10300,10300,10300,877
|
|
20231010,170500,243652060,10300,10300,10300,10300,0
|
|
20231010,170400,243652060,10300,10300,10300,10300,0
|
|
20231010,170300,243652060,10300,10300,10300,10300,0
|
|
20231010,170200,243652060,10300,10300,10300,10300,0
|
|
20231010,170100,243652060,10300,10300,10300,10300,0
|
|
20231010,170000,243652060,10300,10300,10300,10300,0
|
|
20231010,165900,243652060,10300,10300,10300,10300,0
|
|
20231010,165800,243652060,10300,10300,10300,10300,0
|
|
20231010,165700,243652060,10300,10300,10300,10300,0
|
|
20231010,165600,243652060,10300,10300,10300,10300,0
|
|
20231010,165500,243652060,10300,10300,10300,10300,0
|
|
20231010,165400,243652060,10300,10300,10300,10300,0
|
|
20231010,165300,243652060,10300,10300,10300,10300,0
|
|
20231010,165200,243652060,10300,10300,10300,10300,0
|
|
20231010,165100,243652060,10300,10300,10300,10300,0
|
|
20231010,165000,243652060,10300,10300,10300,10300,0
|
|
20231010,164900,243652060,10300,10300,10300,10300,0
|
|
20231010,164800,243652060,10300,10300,10300,10300,0
|
|
20231010,164700,243652060,10300,10300,10300,10300,0
|
|
20231010,164600,243652060,10300,10300,10300,10300,0
|
|
20231010,164500,243652060,10300,10300,10300,10300,0
|
|
20231010,164400,243652060,10300,10300,10300,10300,0
|
|
20231010,164300,243652060,10300,10300,10300,10300,0
|
|
20231010,164200,243652060,10300,10300,10300,10300,0
|
|
20231010,164100,243652060,10300,10300,10300,10300,0
|
|
20231010,164000,243652060,10300,10300,10300,10300,0
|
|
20231010,163900,243652060,10300,10300,10300,10300,0
|
|
20231010,163800,243652060,10300,10300,10300,10300,0
|
|
20231010,163700,243652060,10300,10300,10300,10300,0
|
|
20231010,163600,243652060,10300,10300,10300,10300,877
|
|
20231010,163500,243652060,10300,10300,10300,10300,0
|
|
20231010,163400,243652060,10300,10300,10300,10300,0
|
|
20231010,163300,243652060,10300,10300,10300,10300,0
|
|
20231010,163200,243652060,10300,10300,10300,10300,0
|
|
20231010,163100,243652060,10300,10300,10300,10300,0
|
|
20231010,163000,243652060,10300,10300,10300,10300,0
|
|
20231010,162900,243652060,10300,10300,10300,10300,0
|
|
20231010,162800,243652060,10300,10300,10300,10300,0
|
|
20231010,162700,243652060,10300,10300,10300,10300,0
|
|
20231010,162600,243652060,10300,10300,10300,10300,0
|
|
20231010,162500,243652060,10300,10300,10300,10300,0
|
|
20231010,162400,243652060,10300,10300,10300,10300,0
|
|
20231010,162300,243652060,10300,10300,10300,10300,0
|
|
20231010,162200,243652060,10300,10300,10300,10300,0
|
|
20231010,162100,243652060,10300,10300,10300,10300,0
|
|
20231010,162000,243652060,10300,10300,10300,10300,0
|
|
20231010,161900,243652060,10300,10300,10300,10300,0
|
|
20231010,161800,243652060,10300,10300,10300,10300,0
|
|
20231010,161700,243652060,10300,10300,10300,10300,0
|
|
20231010,161600,243652060,10300,10300,10300,10300,0
|
|
20231010,161500,243652060,10300,10300,10300,10300,0
|
|
20231010,161400,243652060,10300,10300,10300,10300,0
|
|
20231010,161300,243652060,10300,10300,10300,10300,0
|
|
20231010,161200,243652060,10300,10300,10300,10300,0
|
|
20231010,161100,243652060,10300,10300,10300,10300,0
|
|
20231010,161000,243652060,10300,10300,10300,10300,0
|
|
20231010,160900,243652060,10300,10300,10300,10300,0
|
|
20231010,160800,243652060,10300,10300,10300,10300,0
|
|
20231010,160700,243652060,10300,10300,10300,10300,0
|
|
20231010,160600,243652060,10300,10300,10300,10300,877
|
|
20231010,160500,243652060,10300,10300,10300,10300,0
|
|
20231010,160400,243652060,10300,10300,10300,10300,0
|
|
20231010,160300,243652060,10300,10300,10300,10300,0
|
|
20231010,160200,243652060,10300,10300,10300,10300,0
|
|
20231010,160100,243652060,10300,10300,10300,10300,0
|
|
20231010,160000,243652060,10300,10300,10300,10300,0
|
|
20231010,155900,243652060,10300,10300,10300,10300,0
|
|
20231010,155800,243652060,10300,10300,10300,10300,0
|
|
20231010,155700,243652060,10300,10300,10300,10300,0
|
|
20231010,155600,243652060,10300,10300,10300,10300,0
|
|
20231010,155500,243652060,10300,10300,10300,10300,0
|
|
20231010,155400,243652060,10300,10300,10300,10300,0
|
|
20231010,155300,243652060,10300,10300,10300,10300,0
|
|
20231010,155200,243652060,10300,10300,10300,10300,0
|
|
20231010,155100,243652060,10300,10300,10300,10300,0
|
|
20231010,155000,243652060,10300,10300,10300,10300,0
|
|
20231010,154900,243652060,10300,10300,10300,10300,0
|
|
20231010,154800,243652060,10300,10300,10300,10300,0
|
|
20231010,154700,243652060,10300,10300,10300,10300,0
|
|
20231010,154600,243652060,10300,10300,10300,10300,0
|
|
20231010,154500,243652060,10300,10300,10300,10300,0
|
|
20231010,154400,243652060,10300,10300,10300,10300,0
|
|
20231010,154300,243652060,10300,10300,10300,10300,0
|
|
20231010,154200,243652060,10300,10300,10300,10300,0
|
|
20231010,154100,243652060,10300,10300,10300,10300,0
|
|
20231010,154000,243652060,10300,10300,10300,10300,0
|
|
20231010,153900,243652060,10300,10300,10300,10300,0
|
|
20231010,153800,243652060,10300,10300,10300,10300,0
|
|
20231010,153700,243652060,10300,10300,10300,10300,0
|
|
20231010,153600,243652060,10300,10300,10300,10300,877
|
|
20231010,153500,243652060,10300,10300,10300,10300,0
|
|
20231010,153400,243652060,10300,10300,10300,10300,0
|
|
20231010,153300,243652060,10300,10300,10300,10300,0
|
|
20231010,153200,243652060,10300,10300,10300,10300,0
|
|
20231010,153100,243652060,10300,10300,10300,10300,0
|
|
20231010,153000,243652060,10300,10300,10300,10300,877
|
|
20231010,152900,234618960,10240,10240,10240,10240,0
|
|
20231010,152800,234618960,10240,10240,10240,10240,0
|
|
20231010,152700,234618960,10240,10240,10240,10240,0
|
|
20231010,152600,234618960,10240,10240,10240,10240,0
|
|
20231010,152500,234618960,10240,10240,10240,10240,0
|
|
20231010,152400,234618960,10240,10240,10240,10240,0
|
|
20231010,152300,234618960,10240,10240,10240,10240,0
|
|
20231010,152200,234618960,10240,10240,10240,10240,0
|
|
20231010,152100,234618960,10240,10240,10240,10240,0
|
|
20231010,152000,234618960,10240,10240,10240,10240,0
|
|
20231010,151900,234618960,10240,10240,10240,10240,329
|
|
20231010,151800,231250000,10230,10230,10230,10230,242
|
|
20231010,151700,228774340,10230,10230,10230,10230,0
|
|
20231010,151600,228774340,10230,10230,10230,10230,10
|
|
20231010,151500,228672040,10230,10230,10230,10230,0
|
|
20231010,151400,228672040,10230,10230,10230,10230,0
|
|
20231010,151300,228672040,10230,10230,10230,10230,20
|
|
20231010,151200,228467440,10160,10160,10160,10160,0
|
|
20231010,151100,228467440,10160,10160,10160,10160,0
|
|
20231010,151000,228467440,10160,10160,10160,10160,1
|
|
20231010,150900,228457280,10160,10160,10160,10160,0
|
|
20231010,150800,228457280,10160,10160,10160,10160,0
|
|
20231010,150700,228457280,10160,10160,10160,10160,0
|
|
20231010,150600,228457280,10160,10160,10160,10160,36
|
|
20231010,150500,228091520,10150,10150,10150,10150,0
|
|
20231010,150400,228091520,10150,10150,10150,10150,0
|
|
20231010,150300,228091520,10150,10170,10170,10150,515
|
|
20231010,150200,222854160,10160,10160,10160,10160,0
|
|
20231010,150100,222854160,10160,10160,10160,10160,0
|
|
20231010,150000,222854160,10160,10160,10160,10160,0
|
|
20231010,145900,222854160,10160,10160,10160,10160,0
|
|
20231010,145800,222854160,10160,10160,10160,10160,15
|
|
20231010,145700,222701760,10160,10160,10160,10160,10
|
|
20231010,145600,222600160,10160,10160,10160,10160,0
|
|
20231010,145500,222600160,10160,10160,10160,10160,0
|
|
20231010,145400,222600160,10160,10170,10170,10160,48
|
|
20231010,145300,222112450,10160,10190,10190,10160,598
|
|
20231010,145200,216021330,10190,10190,10190,10190,0
|
|
20231010,145100,216021330,10190,10190,10190,10190,0
|
|
20231010,145000,216021330,10190,10190,10190,10190,0
|
|
20231010,144900,216021330,10190,10190,10190,10190,0
|
|
20231010,144800,216021330,10190,10210,10210,10190,419
|
|
20231010,144700,211747520,10200,10190,10200,10190,324
|
|
20231010,144600,208445820,10190,10190,10190,10190,0
|
|
20231010,144500,208445820,10190,10190,10190,10190,0
|
|
20231010,144400,208445820,10190,10260,10260,10190,22
|
|
20231010,144300,208220590,10270,10270,10270,10270,0
|
|
20231010,144200,208220590,10270,10270,10270,10270,0
|
|
20231010,144100,208220590,10270,10270,10270,10270,0
|
|
20231010,144000,208220590,10270,10260,10270,10260,141
|
|
20231010,143900,206773350,10200,10200,10200,10200,0
|
|
20231010,143800,206773350,10200,10230,10230,10200,105
|
|
20231010,143700,205702200,10210,10210,10210,10210,0
|
|
20231010,143600,205702200,10210,10210,10210,10210,0
|
|
20231010,143500,205702200,10210,10260,10280,10210,178
|
|
20231010,143400,203873440,10200,10260,10260,10200,58
|
|
20231010,143300,203278720,10240,10230,10240,10230,139
|
|
20231010,143200,201856250,10200,10200,10200,10200,0
|
|
20231010,143100,201856250,10200,10200,10200,10200,0
|
|
20231010,143000,201856250,10200,10200,10200,10200,0
|
|
20231010,142900,201856250,10200,10200,10200,10200,0
|
|
20231010,142800,201856250,10200,10200,10200,10200,9
|
|
20231010,142700,201764450,10200,10210,10210,10200,241
|
|
20231010,142600,199305670,10220,10220,10220,10220,1
|
|
20231010,142500,199295450,10210,10220,10220,10210,117
|
|
20231010,142400,198099760,10220,10220,10220,10220,0
|
|
20231010,142300,198099760,10220,10220,10220,10220,0
|
|
20231010,142200,198099760,10220,10220,10220,10220,4
|
|
20231010,142100,198058880,10220,10220,10220,10220,0
|
|
20231010,142000,198058880,10220,10220,10220,10220,0
|
|
20231010,141900,198058880,10220,10220,10220,10220,4
|
|
20231010,141800,198018000,10220,10230,10230,10220,21
|
|
20231010,141700,197803180,10230,10230,10230,10230,0
|
|
20231010,141600,197803180,10230,10230,10230,10230,53
|
|
20231010,141500,197260990,10230,10230,10230,10230,0
|
|
20231010,141400,197260990,10230,10270,10270,10230,1191
|
|
20231010,141300,185053000,10270,10290,10290,10270,587
|
|
20231010,141200,179017530,10330,10330,10330,10330,0
|
|
20231010,141100,179017530,10330,10330,10330,10330,0
|
|
20231010,141000,179017530,10330,10330,10330,10330,0
|
|
20231010,140900,179017530,10330,10330,10330,10330,0
|
|
20231010,140800,179017530,10330,10330,10330,10330,0
|
|
20231010,140700,179017530,10330,10330,10330,10330,0
|
|
20231010,140600,179017530,10330,10330,10330,10330,0
|
|
20231010,140500,179017530,10330,10330,10330,10330,0
|
|
20231010,140400,179017530,10330,10330,10330,10330,0
|
|
20231010,140300,179017530,10330,10330,10330,10330,0
|
|
20231010,140200,179017530,10330,10330,10330,10330,0
|
|
20231010,140100,179017530,10330,10330,10330,10330,0
|
|
20231010,140000,179017530,10330,10330,10330,10330,0
|
|
20231010,135900,179017530,10330,10330,10330,10330,0
|
|
20231010,135800,179017530,10330,10330,10330,10330,0
|
|
20231010,135700,179017530,10330,10330,10330,10330,0
|
|
20231010,135600,179017530,10330,10330,10330,10330,0
|
|
20231010,135500,179017530,10330,10330,10330,10330,0
|
|
20231010,135400,179017530,10330,10330,10330,10330,0
|
|
20231010,135300,179017530,10330,10330,10330,10330,0
|
|
20231010,135200,179017530,10330,10330,10330,10330,0
|
|
20231010,135100,179017530,10330,10330,10330,10330,0
|
|
20231010,135000,179017530,10330,10330,10330,10330,0
|
|
20231010,134900,179017530,10330,10330,10330,10330,0
|
|
20231010,134800,179017530,10330,10330,10330,10330,0
|
|
20231010,134700,179017530,10330,10330,10330,10330,0
|
|
20231010,134600,179017530,10330,10330,10330,10330,0
|
|
20231010,134500,179017530,10330,10330,10330,10330,0
|
|
20231010,134400,179017530,10330,10330,10330,10330,0
|
|
20231010,134300,179017530,10330,10330,10330,10330,0
|
|
20231010,134200,179017530,10330,10330,10330,10330,10
|
|
20231010,134100,178914230,10280,10280,10280,10280,0
|
|
20231010,134000,178914230,10280,10280,10280,10280,0
|
|
20231010,133900,178914230,10280,10280,10320,10280,142
|
|
20231010,133800,177453270,10280,10280,10280,10280,0
|
|
20231010,133700,177453270,10280,10280,10280,10280,0
|
|
20231010,133600,177453270,10280,10280,10280,10280,426
|
|
20231010,133500,173073990,10280,10280,10280,10280,0
|
|
20231010,133400,173073990,10280,10280,10280,10280,0
|
|
20231010,133300,173073990,10280,10280,10280,10280,0
|
|
20231010,133200,173073990,10280,10280,10280,10280,0
|
|
20231010,133100,173073990,10280,10310,10310,10280,117
|
|
20231010,133000,171867780,10280,10280,10280,10280,7
|
|
20231010,132900,171795820,10280,10280,10280,10280,0
|
|
20231010,132800,171795820,10280,10280,10280,10280,0
|
|
20231010,132700,171795820,10280,10280,10280,10280,0
|
|
20231010,132600,171795820,10280,10280,10280,10280,0
|
|
20231010,132500,171795820,10280,10280,10280,10280,0
|
|
20231010,132400,171795820,10280,10280,10280,10280,0
|
|
20231010,132300,171795820,10280,10280,10280,10280,0
|
|
20231010,132200,171795820,10280,10280,10280,10280,0
|
|
20231010,132100,171795820,10280,10280,10280,10280,0
|
|
20231010,132000,171795820,10280,10280,10280,10280,0
|
|
20231010,131900,171795820,10280,10280,10280,10280,0
|
|
20231010,131800,171795820,10280,10280,10280,10280,0
|
|
20231010,131700,171795820,10280,10280,10280,10280,0
|
|
20231010,131600,171795820,10280,10280,10280,10280,0
|
|
20231010,131500,171795820,10280,10280,10280,10280,0
|
|
20231010,131400,171795820,10280,10280,10280,10280,0
|
|
20231010,131300,171795820,10280,10280,10280,10280,0
|
|
20231010,131200,171795820,10280,10280,10280,10280,0
|
|
20231010,131100,171795820,10280,10280,10280,10280,0
|
|
20231010,131000,171795820,10280,10280,10280,10280,0
|
|
20231010,130900,171795820,10280,10280,10280,10280,0
|
|
20231010,130800,171795820,10280,10280,10280,10280,0
|
|
20231010,130700,171795820,10280,10280,10280,10280,119
|
|
20231010,130600,170572500,10280,10280,10280,10280,0
|
|
20231010,130500,170572500,10280,10280,10280,10280,0
|
|
20231010,130400,170572500,10280,10280,10280,10280,0
|
|
20231010,130300,170572500,10280,10280,10280,10280,150
|
|
20231010,130200,169030500,10280,10300,10300,10280,281
|
|
20231010,130100,166136500,10300,10300,10300,10300,0
|
|
20231010,130000,166136500,10300,10300,10300,10300,0
|
|
20231010,125900,166136500,10300,10300,10300,10300,0
|
|
20231010,125800,166136500,10300,10300,10300,10300,5
|
|
20231010,125700,166085000,10320,10310,10320,10310,40
|
|
20231010,125600,165672520,10300,10300,10310,10300,641
|
|
20231010,125500,159064700,10290,10290,10290,10290,0
|
|
20231010,125400,159064700,10290,10290,10290,10290,40
|
|
20231010,125300,158653100,10280,10280,10280,10280,0
|
|
20231010,125200,158653100,10280,10280,10280,10280,0
|
|
20231010,125100,158653100,10280,10280,10280,10280,0
|
|
20231010,125000,158653100,10280,10280,10280,10280,0
|
|
20231010,124900,158653100,10280,10280,10280,10280,0
|
|
20231010,124800,158653100,10280,10300,10300,10280,1001
|
|
20231010,124700,148353740,10310,10320,10320,10310,435
|
|
20231010,124600,143864840,10330,10330,10330,10330,0
|
|
20231010,124500,143864840,10330,10330,10330,10330,1
|
|
20231010,124400,143854510,10350,10350,10350,10350,0
|
|
20231010,124300,143854510,10350,10350,10350,10350,0
|
|
20231010,124200,143854510,10350,10350,10350,10350,0
|
|
20231010,124100,143854510,10350,10350,10350,10350,5
|
|
20231010,124000,143802760,10320,10320,10320,10320,0
|
|
20231010,123900,143802760,10320,10320,10320,10320,0
|
|
20231010,123800,143802760,10320,10320,10320,10320,0
|
|
20231010,123700,143802760,10320,10320,10320,10320,0
|
|
20231010,123600,143802760,10320,10320,10320,10320,0
|
|
20231010,123500,143802760,10320,10320,10320,10320,0
|
|
20231010,123400,143802760,10320,10320,10320,10320,0
|
|
20231010,123300,143802760,10320,10320,10320,10320,0
|
|
20231010,123200,143802760,10320,10320,10320,10320,0
|
|
20231010,123100,143802760,10320,10310,10320,10310,299
|
|
20231010,123000,140717560,10310,10310,10310,10310,0
|
|
20231010,122900,140717560,10310,10310,10310,10310,0
|
|
20231010,122800,140717560,10310,10310,10310,10310,0
|
|
20231010,122700,140717560,10310,10310,10310,10310,0
|
|
20231010,122600,140717560,10310,10310,10310,10310,0
|
|
20231010,122500,140717560,10310,10310,10310,10310,0
|
|
20231010,122400,140717560,10310,10310,10310,10310,0
|
|
20231010,122300,140717560,10310,10320,10320,10310,359
|
|
20231010,122200,137013030,10320,10320,10320,10320,0
|
|
20231010,122100,137013030,10320,10320,10320,10320,0
|
|
20231010,122000,137013030,10320,10320,10320,10320,0
|
|
20231010,121900,137013030,10320,10320,10320,10320,99
|
|
20231010,121800,135991350,10320,10320,10320,10320,0
|
|
20231010,121700,135991350,10320,10350,10350,10320,161
|
|
20231010,121600,134327820,10360,10360,10360,10360,16
|
|
20231010,121500,134162060,10370,10370,10370,10370,0
|
|
20231010,121400,134162060,10370,10370,10370,10370,0
|
|
20231010,121300,134162060,10370,10370,10370,10370,0
|
|
20231010,121200,134162060,10370,10370,10370,10370,10
|
|
20231010,121100,134058360,10380,10380,10380,10380,0
|
|
20231010,121000,134058360,10380,10380,10380,10380,0
|
|
20231010,120900,134058360,10380,10380,10380,10380,0
|
|
20231010,120800,134058360,10380,10380,10380,10380,0
|
|
20231010,120700,134058360,10380,10380,10380,10380,0
|
|
20231010,120600,134058360,10380,10380,10380,10380,0
|
|
20231010,120500,134058360,10380,10380,10380,10380,0
|
|
20231010,120400,134058360,10380,10380,10380,10380,0
|
|
20231010,120300,134058360,10380,10380,10380,10380,0
|
|
20231010,120200,134058360,10380,10380,10380,10380,1
|
|
20231010,120100,134047980,10330,10330,10330,10330,0
|
|
20231010,120000,134047980,10330,10330,10330,10330,32
|
|
20231010,115900,133717420,10330,10330,10330,10330,0
|
|
20231010,115800,133717420,10330,10330,10330,10330,0
|
|
20231010,115700,133717420,10330,10330,10330,10330,0
|
|
20231010,115600,133717420,10330,10330,10330,10330,529
|
|
20231010,115500,128252850,10330,10330,10330,10330,1
|
|
20231010,115400,128242520,10390,10390,10390,10390,0
|
|
20231010,115300,128242520,10390,10340,10390,10330,36
|
|
20231010,115200,127870040,10330,10330,10330,10330,0
|
|
20231010,115100,127870040,10330,10330,10330,10330,0
|
|
20231010,115000,127870040,10330,10400,10400,10330,25
|
|
20231010,114900,127610770,10350,10360,10360,10350,100
|
|
20231010,114800,126575710,10350,10350,10350,10350,0
|
|
20231010,114700,126575710,10350,10350,10350,10350,0
|
|
20231010,114600,126575710,10350,10350,10350,10350,3
|
|
20231010,114500,126544660,10350,10350,10350,10350,130
|
|
20231010,114400,125199160,10350,10350,10350,10350,0
|
|
20231010,114300,125199160,10350,10350,10350,10350,386
|
|
20231010,114200,121204060,10350,10350,10350,10350,0
|
|
20231010,114100,121204060,10350,10350,10350,10350,0
|
|
20231010,114000,121204060,10350,10350,10350,10350,0
|
|
20231010,113900,121204060,10350,10350,10350,10350,0
|
|
20231010,113800,121204060,10350,10350,10350,10350,0
|
|
20231010,113700,121204060,10350,10350,10350,10350,0
|
|
20231010,113600,121204060,10350,10350,10350,10350,50
|
|
20231010,113500,120686560,10350,10350,10350,10350,305
|
|
20231010,113400,117529810,10350,10350,10350,10350,0
|
|
20231010,113300,117529810,10350,10350,10350,10350,0
|
|
20231010,113200,117529810,10350,10350,10350,10350,0
|
|
20231010,113100,117529810,10350,10350,10350,10350,0
|
|
20231010,113000,117529810,10350,10350,10350,10350,0
|
|
20231010,112900,117529810,10350,10350,10350,10350,0
|
|
20231010,112800,117529810,10350,10350,10350,10350,74
|
|
20231010,112700,116763910,10350,10400,10400,10350,17
|
|
20231010,112600,116587710,10410,10410,10410,10410,0
|
|
20231010,112500,116587710,10410,10410,10410,10410,0
|
|
20231010,112400,116587710,10410,10410,10410,10410,0
|
|
20231010,112300,116587710,10410,10410,10410,10410,0
|
|
20231010,112200,116587710,10410,10410,10410,10410,5
|
|
20231010,112100,116535660,10400,10400,10400,10400,91
|
|
20231010,112000,115589260,10350,10340,10350,10330,94
|
|
20231010,111900,114617850,10340,10360,10360,10340,557
|
|
20231010,111800,108850890,10360,10380,10380,10360,181
|
|
20231010,111700,106973530,10370,10370,10370,10370,0
|
|
20231010,111600,106973530,10370,10370,10370,10370,0
|
|
20231010,111500,106973530,10370,10370,10370,10370,0
|
|
20231010,111400,106973530,10370,10370,10370,10370,0
|
|
20231010,111300,106973530,10370,10400,10400,10370,227
|
|
20231010,111200,104612850,10420,10420,10420,10420,0
|
|
20231010,111100,104612850,10420,10420,10420,10420,50
|
|
20231010,111000,104091850,10420,10420,10420,10420,0
|
|
20231010,110900,104091850,10420,10420,10420,10420,0
|
|
20231010,110800,104091850,10420,10420,10420,10420,5
|
|
20231010,110700,104039750,10370,10370,10370,10370,0
|
|
20231010,110600,104039750,10370,10380,10380,10370,478
|
|
20231010,110500,99078380,10380,10380,10380,10380,0
|
|
20231010,110400,99078380,10380,10380,10380,10380,0
|
|
20231010,110300,99078380,10380,10380,10380,10380,1
|
|
20231010,110200,99068000,10380,10430,10430,10380,2
|
|
20231010,110100,99047190,10380,10390,10390,10380,318
|
|
20231010,110000,95745340,10390,10390,10390,10390,0
|
|
20231010,105900,95745340,10390,10390,10390,10390,0
|
|
20231010,105800,95745340,10390,10410,10410,10390,322
|
|
20231010,105700,92397440,10410,10420,10420,10410,12
|
|
20231010,105600,92272450,10420,10420,10420,10420,1
|
|
20231010,105500,92262030,10410,10410,10410,10410,0
|
|
20231010,105400,92262030,10410,10410,10410,10410,4
|
|
20231010,105300,92220390,10410,10410,10410,10410,0
|
|
20231010,105200,92220390,10410,10410,10410,10410,0
|
|
20231010,105100,92220390,10410,10440,10440,10410,257
|
|
20231010,105000,89538090,10440,10440,10460,10440,141
|
|
20231010,104900,88065250,10460,10460,10460,10460,5
|
|
20231010,104800,88012950,10460,10460,10460,10460,0
|
|
20231010,104700,88012950,10460,10460,10460,10460,257
|
|
20231010,104600,85324730,10490,10460,10490,10460,70
|
|
20231010,104500,84592080,10490,10440,10490,10440,6
|
|
20231010,104400,84529190,10500,10480,10500,10480,12
|
|
20231010,104300,84403410,10480,10480,10480,10480,0
|
|
20231010,104200,84403410,10480,10490,10500,10480,119
|
|
20231010,104100,83154460,10480,10480,10490,10480,238
|
|
20231010,104000,80658220,10480,10470,10480,10470,240
|
|
20231010,103900,78144920,10440,10470,10470,10440,186
|
|
20231010,103800,76197890,10460,10460,10460,10440,124
|
|
20231010,103700,74901290,10440,10440,10440,10440,1
|
|
20231010,103600,74890850,10450,10440,10450,10410,203
|
|
20231010,103500,72771220,10440,10440,10440,10440,65
|
|
20231010,103400,72092620,10440,10440,10440,10440,141
|
|
20231010,103300,70620580,10430,10430,10430,10430,69
|
|
20231010,103200,69900910,10410,10440,10440,10410,23
|
|
20231010,103100,69661180,10430,10430,10430,10430,135
|
|
20231010,103000,68253130,10430,10430,10430,10410,40
|
|
20231010,102900,67835990,10430,10430,10430,10430,1
|
|
20231010,102800,67825560,10410,10410,10410,10410,0
|
|
20231010,102700,67825560,10410,10410,10410,10410,0
|
|
20231010,102600,67825560,10410,10430,10430,10410,8
|
|
20231010,102500,67742180,10430,10430,10430,10430,5
|
|
20231010,102400,67690030,10420,10420,10420,10400,67
|
|
20231010,102300,66991990,10400,10400,10400,10390,1118
|
|
20231010,102200,55365130,10390,10420,10420,10390,276
|
|
20231010,102100,52494860,10410,10400,10410,10390,488
|
|
20231010,102000,47416430,10400,10400,10400,10400,0
|
|
20231010,101900,47416430,10400,10400,10400,10400,1
|
|
20231010,101800,47406030,10380,10380,10380,10380,0
|
|
20231010,101700,47406030,10380,10380,10380,10380,37
|
|
20231010,101600,47021970,10380,10380,10380,10380,0
|
|
20231010,101500,47021970,10380,10380,10380,10380,0
|
|
20231010,101400,47021970,10380,10390,10390,10380,447
|
|
20231010,101300,42378120,10390,10390,10390,10390,0
|
|
20231010,101200,42378120,10390,10390,10390,10390,10
|
|
20231010,101100,42274220,10390,10390,10390,10390,0
|
|
20231010,101000,42274220,10390,10390,10390,10390,0
|
|
20231010,100900,42274220,10390,10390,10390,10390,5
|
|
20231010,100800,42222270,10390,10390,10390,10390,0
|
|
20231010,100700,42222270,10390,10390,10390,10390,0
|
|
20231010,100600,42222270,10390,10390,10390,10390,0
|
|
20231010,100500,42222270,10390,10390,10390,10390,0
|
|
20231010,100400,42222270,10390,10390,10390,10390,0
|
|
20231010,100300,42222270,10390,10390,10390,10390,5
|
|
20231010,100200,42170320,10380,10380,10380,10380,5
|
|
20231010,100100,42118420,10350,10350,10350,10350,0
|
|
20231010,100000,42118420,10350,10380,10380,10350,2
|
|
20231010,095900,42097690,10380,10380,10380,10350,20
|
|
20231010,095800,41890390,10350,10350,10350,10350,5
|
|
20231010,095700,41838640,10380,10380,10380,10380,0
|
|
20231010,095600,41838640,10380,10370,10380,10370,30
|
|
20231010,095500,41527340,10370,10370,10370,10370,0
|
|
20231010,095400,41527340,10370,10370,10370,10370,0
|
|
20231010,095300,41527340,10370,10370,10370,10370,5
|
|
20231010,095200,41475490,10350,10350,10350,10350,0
|
|
20231010,095100,41475490,10350,10350,10350,10350,48
|
|
20231010,095000,40978690,10390,10390,10390,10390,0
|
|
20231010,094900,40978690,10390,10350,10390,10350,302
|
|
20231010,094800,37851040,10350,10350,10350,10350,0
|
|
20231010,094700,37851040,10350,10350,10350,10350,0
|
|
20231010,094600,37851040,10350,10350,10350,10350,0
|
|
20231010,094500,37851040,10350,10310,10350,10310,22
|
|
20231010,094400,37624110,10310,10310,10310,10310,0
|
|
20231010,094300,37624110,10310,10310,10310,10310,0
|
|
20231010,094200,37624110,10310,10310,10310,10310,0
|
|
20231010,094100,37624110,10310,10290,10320,10290,22
|
|
20231010,094000,37397290,10320,10320,10320,10320,0
|
|
20231010,093900,37397290,10320,10300,10320,10300,93
|
|
20231010,093800,36439350,10300,10290,10300,10290,1231
|
|
20231010,093700,23761340,10270,10290,10290,10270,996
|
|
20231010,093600,13513540,10270,10270,10270,10270,3
|
|
20231010,093500,13482730,10290,10290,10290,10290,0
|
|
20231010,093400,13482730,10290,10290,10290,10290,21
|
|
20231010,093300,13266640,10290,10290,10290,10290,1
|
|
20231010,093200,13256350,10290,10290,10290,10290,0
|
|
20231010,093100,13256350,10290,10290,10290,10290,0
|
|
20231010,093000,13256350,10290,10280,10290,10280,10
|
|
20231010,092900,13153460,10280,10280,10280,10280,0
|
|
20231010,092800,13153460,10280,10280,10280,10280,5
|
|
20231010,092700,13102060,10280,10280,10280,10280,0
|
|
20231010,092600,13102060,10280,10280,10280,10280,19
|
|
20231010,092500,12906740,10270,10270,10270,10270,0
|
|
20231010,092400,12906740,10270,10270,10270,10270,222
|
|
20231010,092300,10626800,10290,10290,10290,10290,0
|
|
20231010,092200,10626800,10290,10290,10290,10290,0
|
|
20231010,092100,10626800,10290,10280,10290,10280,104
|
|
20231010,092000,9556680,10280,10280,10280,10270,165
|
|
20231010,091900,7861510,10280,10280,10280,10280,0
|
|
20231010,091800,7861510,10280,10280,10280,10280,0
|
|
20231010,091700,7861510,10280,10280,10280,10280,0
|
|
20231010,091600,7861510,10280,10280,10280,10280,0
|
|
20231010,091500,7861510,10280,10280,10280,10280,41
|
|
20231010,091400,7440030,10280,10280,10280,10280,0
|
|
20231010,091300,7440030,10280,10280,10280,10280,0
|
|
20231010,091200,7440030,10280,10270,10280,10270,173
|
|
20231010,091100,5663230,10280,10280,10280,10280,196
|
|
20231010,091000,3648350,10280,10280,10280,10280,0
|
|
20231010,090900,3648350,10280,10280,10280,10280,0
|
|
20231010,090800,3648350,10280,10280,10280,10280,0
|
|
20231010,090700,3648350,10280,10280,10280,10280,99
|
|
20231010,090600,2630630,10270,10270,10270,10270,0
|
|
20231010,090500,2630630,10270,10270,10270,10270,0
|
|
20231010,090400,2630630,10270,10280,10280,10270,200
|
|
20231010,090300,575120,10270,10270,10270,10270,0
|
|
20231010,090200,575120,10270,10270,10270,10270,0
|
|
20231010,090100,575120,10270,10270,10270,10270,0
|
|
20231010,090000,575120,10270,10270,10270,10270,56
|