647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,194400,57074770,12120,12120,12120,12120,38
|
|
20231024,194300,57074770,12120,12120,12120,12120,0
|
|
20231024,194200,57074770,12120,12120,12120,12120,0
|
|
20231024,194100,57074770,12120,12120,12120,12120,0
|
|
20231024,194000,57074770,12120,12120,12120,12120,0
|
|
20231024,193900,57074770,12120,12120,12120,12120,0
|
|
20231024,193800,57074770,12120,12120,12120,12120,0
|
|
20231024,193700,57074770,12120,12120,12120,12120,0
|
|
20231024,193600,57074770,12120,12120,12120,12120,0
|
|
20231024,193500,57074770,12120,12120,12120,12120,0
|
|
20231024,193400,57074770,12120,12120,12120,12120,0
|
|
20231024,193300,57074770,12120,12120,12120,12120,0
|
|
20231024,193200,57074770,12120,12120,12120,12120,0
|
|
20231024,193100,57074770,12120,12120,12120,12120,0
|
|
20231024,193000,57074770,12120,12120,12120,12120,0
|
|
20231024,192900,57074770,12120,12120,12120,12120,0
|
|
20231024,192800,57074770,12120,12120,12120,12120,0
|
|
20231024,192700,57074770,12120,12120,12120,12120,0
|
|
20231024,192600,57074770,12120,12120,12120,12120,0
|
|
20231024,192500,57074770,12120,12120,12120,12120,0
|
|
20231024,192400,57074770,12120,12120,12120,12120,0
|
|
20231024,192300,57074770,12120,12120,12120,12120,0
|
|
20231024,192200,57074770,12120,12120,12120,12120,0
|
|
20231024,192100,57074770,12120,12120,12120,12120,0
|
|
20231024,192000,57074770,12120,12120,12120,12120,0
|
|
20231024,191900,57074770,12120,12120,12120,12120,0
|
|
20231024,191800,57074770,12120,12120,12120,12120,0
|
|
20231024,191700,57074770,12120,12120,12120,12120,0
|
|
20231024,191600,57074770,12120,12120,12120,12120,0
|
|
20231024,191500,57074770,12120,12120,12120,12120,0
|
|
20231024,191400,57074770,12120,12120,12120,12120,38
|
|
20231024,191300,57074770,12120,12120,12120,12120,0
|
|
20231024,191200,57074770,12120,12120,12120,12120,0
|
|
20231024,191100,57074770,12120,12120,12120,12120,0
|
|
20231024,191000,57074770,12120,12120,12120,12120,0
|
|
20231024,190900,57074770,12120,12120,12120,12120,0
|
|
20231024,190800,57074770,12120,12120,12120,12120,0
|
|
20231024,190700,57074770,12120,12120,12120,12120,0
|
|
20231024,190600,57074770,12120,12120,12120,12120,0
|
|
20231024,190500,57074770,12120,12120,12120,12120,0
|
|
20231024,190400,57074770,12120,12120,12120,12120,0
|
|
20231024,190300,57074770,12120,12120,12120,12120,0
|
|
20231024,190200,57074770,12120,12120,12120,12120,0
|
|
20231024,190100,57074770,12120,12120,12120,12120,0
|
|
20231024,190000,57074770,12120,12120,12120,12120,0
|
|
20231024,185900,57074770,12120,12120,12120,12120,0
|
|
20231024,185800,57074770,12120,12120,12120,12120,0
|
|
20231024,185700,57074770,12120,12120,12120,12120,0
|
|
20231024,185600,57074770,12120,12120,12120,12120,0
|
|
20231024,185500,57074770,12120,12120,12120,12120,0
|
|
20231024,185400,57074770,12120,12120,12120,12120,0
|
|
20231024,185300,57074770,12120,12120,12120,12120,0
|
|
20231024,185200,57074770,12120,12120,12120,12120,0
|
|
20231024,185100,57074770,12120,12120,12120,12120,0
|
|
20231024,185000,57074770,12120,12120,12120,12120,0
|
|
20231024,184900,57074770,12120,12120,12120,12120,0
|
|
20231024,184800,57074770,12120,12120,12120,12120,0
|
|
20231024,184700,57074770,12120,12120,12120,12120,0
|
|
20231024,184600,57074770,12120,12120,12120,12120,0
|
|
20231024,184500,57074770,12120,12120,12120,12120,0
|
|
20231024,184400,57074770,12120,12120,12120,12120,38
|
|
20231024,184300,57074770,12120,12120,12120,12120,0
|
|
20231024,184200,57074770,12120,12120,12120,12120,0
|
|
20231024,184100,57074770,12120,12120,12120,12120,0
|
|
20231024,184000,57074770,12120,12120,12120,12120,0
|
|
20231024,183900,57074770,12120,12120,12120,12120,0
|
|
20231024,183800,57074770,12120,12120,12120,12120,0
|
|
20231024,183700,57074770,12120,12120,12120,12120,0
|
|
20231024,183600,57074770,12120,12120,12120,12120,0
|
|
20231024,183500,57074770,12120,12120,12120,12120,0
|
|
20231024,183400,57074770,12120,12120,12120,12120,0
|
|
20231024,183300,57074770,12120,12120,12120,12120,0
|
|
20231024,183200,57074770,12120,12120,12120,12120,0
|
|
20231024,183100,57074770,12120,12120,12120,12120,0
|
|
20231024,183000,57074770,12120,12120,12120,12120,0
|
|
20231024,182900,57074770,12120,12120,12120,12120,0
|
|
20231024,182800,57074770,12120,12120,12120,12120,0
|
|
20231024,182700,57074770,12120,12120,12120,12120,0
|
|
20231024,182600,57074770,12120,12120,12120,12120,0
|
|
20231024,182500,57074770,12120,12120,12120,12120,0
|
|
20231024,182400,57074770,12120,12120,12120,12120,0
|
|
20231024,182300,57074770,12120,12120,12120,12120,0
|
|
20231024,182200,57074770,12120,12120,12120,12120,0
|
|
20231024,182100,57074770,12120,12120,12120,12120,0
|
|
20231024,182000,57074770,12120,12120,12120,12120,0
|
|
20231024,181900,57074770,12120,12120,12120,12120,0
|
|
20231024,181800,57074770,12120,12120,12120,12120,0
|
|
20231024,181700,57074770,12120,12120,12120,12120,0
|
|
20231024,181600,57074770,12120,12120,12120,12120,0
|
|
20231024,181500,57074770,12120,12120,12120,12120,0
|
|
20231024,181400,57074770,12120,12120,12120,12120,38
|
|
20231024,181300,57074770,12120,12120,12120,12120,0
|
|
20231024,181200,57074770,12120,12120,12120,12120,0
|
|
20231024,181100,57074770,12120,12120,12120,12120,0
|
|
20231024,181000,57074770,12120,12120,12120,12120,0
|
|
20231024,180900,57074770,12120,12120,12120,12120,0
|
|
20231024,180800,57074770,12120,12120,12120,12120,0
|
|
20231024,180700,57074770,12120,12120,12120,12120,0
|
|
20231024,180600,57074770,12120,12120,12120,12120,0
|
|
20231024,180500,57074770,12120,12120,12120,12120,0
|
|
20231024,180400,57074770,12120,12120,12120,12120,0
|
|
20231024,180300,57074770,12120,12120,12120,12120,0
|
|
20231024,180200,57074770,12120,12120,12120,12120,0
|
|
20231024,180100,57074770,12120,12120,12120,12120,0
|
|
20231024,180000,57074770,12120,12120,12120,12120,0
|
|
20231024,175900,57074770,12120,12120,12120,12120,0
|
|
20231024,175800,57074770,12120,12120,12120,12120,0
|
|
20231024,175700,57074770,12120,12120,12120,12120,0
|
|
20231024,175600,57074770,12120,12120,12120,12120,0
|
|
20231024,175500,57074770,12120,12120,12120,12120,0
|
|
20231024,175400,57074770,12120,12120,12120,12120,0
|
|
20231024,175300,57074770,12120,12120,12120,12120,0
|
|
20231024,175200,57074770,12120,12120,12120,12120,0
|
|
20231024,175100,57074770,12120,12120,12120,12120,0
|
|
20231024,175000,57074770,12120,12120,12120,12120,0
|
|
20231024,174900,57074770,12120,12120,12120,12120,0
|
|
20231024,174800,57074770,12120,12120,12120,12120,0
|
|
20231024,174700,57074770,12120,12120,12120,12120,0
|
|
20231024,174600,57074770,12120,12120,12120,12120,0
|
|
20231024,174500,57074770,12120,12120,12120,12120,0
|
|
20231024,174400,57074770,12120,12120,12120,12120,38
|
|
20231024,174300,57074770,12120,12120,12120,12120,0
|
|
20231024,174200,57074770,12120,12120,12120,12120,0
|
|
20231024,174100,57074770,12120,12120,12120,12120,0
|
|
20231024,174000,57074770,12120,12120,12120,12120,0
|
|
20231024,173900,57074770,12120,12120,12120,12120,0
|
|
20231024,173800,57074770,12120,12120,12120,12120,0
|
|
20231024,173700,57074770,12120,12120,12120,12120,0
|
|
20231024,173600,57074770,12120,12120,12120,12120,0
|
|
20231024,173500,57074770,12120,12120,12120,12120,0
|
|
20231024,173400,57074770,12120,12120,12120,12120,0
|
|
20231024,173300,57074770,12120,12120,12120,12120,0
|
|
20231024,173200,57074770,12120,12120,12120,12120,0
|
|
20231024,173100,57074770,12120,12120,12120,12120,0
|
|
20231024,173000,57074770,12120,12120,12120,12120,0
|
|
20231024,172900,57074770,12120,12120,12120,12120,0
|
|
20231024,172800,57074770,12120,12120,12120,12120,0
|
|
20231024,172700,57074770,12120,12120,12120,12120,0
|
|
20231024,172600,57074770,12120,12120,12120,12120,0
|
|
20231024,172500,57074770,12120,12120,12120,12120,0
|
|
20231024,172400,57074770,12120,12120,12120,12120,0
|
|
20231024,172300,57074770,12120,12120,12120,12120,0
|
|
20231024,172200,57074770,12120,12120,12120,12120,0
|
|
20231024,172100,57074770,12120,12120,12120,12120,0
|
|
20231024,172000,57074770,12120,12120,12120,12120,0
|
|
20231024,171900,57074770,12120,12120,12120,12120,0
|
|
20231024,171800,57074770,12120,12120,12120,12120,0
|
|
20231024,171700,57074770,12120,12120,12120,12120,0
|
|
20231024,171600,57074770,12120,12120,12120,12120,0
|
|
20231024,171500,57074770,12120,12120,12120,12120,0
|
|
20231024,171400,57074770,12120,12120,12120,12120,38
|
|
20231024,171300,57074770,12120,12120,12120,12120,0
|
|
20231024,171200,57074770,12120,12120,12120,12120,0
|
|
20231024,171100,57074770,12120,12120,12120,12120,0
|
|
20231024,171000,57074770,12120,12120,12120,12120,0
|
|
20231024,170900,57074770,12120,12120,12120,12120,0
|
|
20231024,170800,57074770,12120,12120,12120,12120,0
|
|
20231024,170700,57074770,12120,12120,12120,12120,0
|
|
20231024,170600,57074770,12120,12120,12120,12120,0
|
|
20231024,170500,57074770,12120,12120,12120,12120,0
|
|
20231024,170400,57074770,12120,12120,12120,12120,0
|
|
20231024,170300,57074770,12120,12120,12120,12120,0
|
|
20231024,170200,57074770,12120,12120,12120,12120,0
|
|
20231024,170100,57074770,12120,12120,12120,12120,0
|
|
20231024,170000,57074770,12120,12120,12120,12120,0
|
|
20231024,165900,57074770,12120,12120,12120,12120,0
|
|
20231024,165800,57074770,12120,12120,12120,12120,0
|
|
20231024,165700,57074770,12120,12120,12120,12120,0
|
|
20231024,165600,57074770,12120,12120,12120,12120,0
|
|
20231024,165500,57074770,12120,12120,12120,12120,0
|
|
20231024,165400,57074770,12120,12120,12120,12120,0
|
|
20231024,165300,57074770,12120,12120,12120,12120,0
|
|
20231024,165200,57074770,12120,12120,12120,12120,0
|
|
20231024,165100,57074770,12120,12120,12120,12120,0
|
|
20231024,165000,57074770,12120,12120,12120,12120,0
|
|
20231024,164900,57074770,12120,12120,12120,12120,0
|
|
20231024,164800,57074770,12120,12120,12120,12120,0
|
|
20231024,164700,57074770,12120,12120,12120,12120,0
|
|
20231024,164600,57074770,12120,12120,12120,12120,0
|
|
20231024,164500,57074770,12120,12120,12120,12120,0
|
|
20231024,164400,57074770,12120,12120,12120,12120,38
|
|
20231024,164300,57074770,12120,12120,12120,12120,0
|
|
20231024,164200,57074770,12120,12120,12120,12120,0
|
|
20231024,164100,57074770,12120,12120,12120,12120,0
|
|
20231024,164000,57074770,12120,12120,12120,12120,0
|
|
20231024,163900,57074770,12120,12120,12120,12120,0
|
|
20231024,163800,57074770,12120,12120,12120,12120,0
|
|
20231024,163700,57074770,12120,12120,12120,12120,0
|
|
20231024,163600,57074770,12120,12120,12120,12120,0
|
|
20231024,163500,57074770,12120,12120,12120,12120,0
|
|
20231024,163400,57074770,12120,12120,12120,12120,0
|
|
20231024,163300,57074770,12120,12120,12120,12120,0
|
|
20231024,163200,57074770,12120,12120,12120,12120,0
|
|
20231024,163100,57074770,12120,12120,12120,12120,0
|
|
20231024,163000,57074770,12120,12120,12120,12120,0
|
|
20231024,162900,57074770,12120,12120,12120,12120,0
|
|
20231024,162800,57074770,12120,12120,12120,12120,0
|
|
20231024,162700,57074770,12120,12120,12120,12120,0
|
|
20231024,162600,57074770,12120,12120,12120,12120,0
|
|
20231024,162500,57074770,12120,12120,12120,12120,0
|
|
20231024,162400,57074770,12120,12120,12120,12120,0
|
|
20231024,162300,57074770,12120,12120,12120,12120,0
|
|
20231024,162200,57074770,12120,12120,12120,12120,0
|
|
20231024,162100,57074770,12120,12120,12120,12120,0
|
|
20231024,162000,57074770,12120,12120,12120,12120,0
|
|
20231024,161900,57074770,12120,12120,12120,12120,0
|
|
20231024,161800,57074770,12120,12120,12120,12120,0
|
|
20231024,161700,57074770,12120,12120,12120,12120,0
|
|
20231024,161600,57074770,12120,12120,12120,12120,0
|
|
20231024,161500,57074770,12120,12120,12120,12120,0
|
|
20231024,161400,57074770,12120,12120,12120,12120,38
|
|
20231024,161300,57074770,12120,12120,12120,12120,0
|
|
20231024,161200,57074770,12120,12120,12120,12120,0
|
|
20231024,161100,57074770,12120,12120,12120,12120,0
|
|
20231024,161000,57074770,12120,12120,12120,12120,0
|
|
20231024,160900,57074770,12120,12120,12120,12120,0
|
|
20231024,160800,57074770,12120,12120,12120,12120,0
|
|
20231024,160700,57074770,12120,12120,12120,12120,0
|
|
20231024,160600,57074770,12120,12120,12120,12120,0
|
|
20231024,160500,57074770,12120,12120,12120,12120,0
|
|
20231024,160400,57074770,12120,12120,12120,12120,0
|
|
20231024,160300,57074770,12120,12120,12120,12120,0
|
|
20231024,160200,57074770,12120,12120,12120,12120,0
|
|
20231024,160100,57074770,12120,12120,12120,12120,0
|
|
20231024,160000,57074770,12120,12120,12120,12120,0
|
|
20231024,155900,57074770,12120,12120,12120,12120,0
|
|
20231024,155800,57074770,12120,12120,12120,12120,0
|
|
20231024,155700,57074770,12120,12120,12120,12120,0
|
|
20231024,155600,57074770,12120,12120,12120,12120,0
|
|
20231024,155500,57074770,12120,12120,12120,12120,0
|
|
20231024,155400,57074770,12120,12120,12120,12120,0
|
|
20231024,155300,57074770,12120,12120,12120,12120,0
|
|
20231024,155200,57074770,12120,12120,12120,12120,0
|
|
20231024,155100,57074770,12120,12120,12120,12120,0
|
|
20231024,155000,57074770,12120,12120,12120,12120,0
|
|
20231024,154900,57074770,12120,12120,12120,12120,0
|
|
20231024,154800,57074770,12120,12120,12120,12120,0
|
|
20231024,154700,57074770,12120,12120,12120,12120,0
|
|
20231024,154600,57074770,12120,12120,12120,12120,0
|
|
20231024,154500,57074770,12120,12120,12120,12120,0
|
|
20231024,154400,57074770,12120,12120,12120,12120,38
|
|
20231024,154300,57074770,12120,12120,12120,12120,0
|
|
20231024,154200,57074770,12120,12120,12120,12120,0
|
|
20231024,154100,57074770,12120,12120,12120,12120,0
|
|
20231024,154000,57074770,12120,12120,12120,12120,0
|
|
20231024,153900,57074770,12120,12120,12120,12120,0
|
|
20231024,153800,57074770,12120,12120,12120,12120,0
|
|
20231024,153700,57074770,12120,12120,12120,12120,0
|
|
20231024,153600,57074770,12120,12120,12120,12120,0
|
|
20231024,153500,57074770,12120,12120,12120,12120,0
|
|
20231024,153400,57074770,12120,12120,12120,12120,0
|
|
20231024,153300,57074770,12120,12120,12120,12120,0
|
|
20231024,153200,57074770,12120,12120,12120,12120,0
|
|
20231024,153100,57074770,12120,12120,12120,12120,0
|
|
20231024,153000,57074770,12120,12120,12120,12120,38
|
|
20231024,152900,56614210,12100,12100,12100,12100,0
|
|
20231024,152800,56614210,12100,12100,12100,12100,0
|
|
20231024,152700,56614210,12100,12100,12100,12100,0
|
|
20231024,152600,56614210,12100,12100,12100,12100,0
|
|
20231024,152500,56614210,12100,12100,12100,12100,0
|
|
20231024,152400,56614210,12100,12100,12100,12100,0
|
|
20231024,152300,56614210,12100,12100,12100,12100,0
|
|
20231024,152200,56614210,12100,12100,12100,12100,0
|
|
20231024,152100,56614210,12100,12100,12100,12100,0
|
|
20231024,152000,56614210,12100,12100,12100,12100,0
|
|
20231024,151900,56614210,12100,12100,12100,12100,0
|
|
20231024,151800,56614210,12100,12110,12110,12100,200
|
|
20231024,151700,54194150,12120,12110,12120,12110,97
|
|
20231024,151600,53019460,12110,12110,12110,12110,5
|
|
20231024,151500,52958910,12100,12100,12100,12100,0
|
|
20231024,151400,52958910,12100,12100,12100,12100,17
|
|
20231024,151300,52753210,12100,12100,12100,12100,0
|
|
20231024,151200,52753210,12100,12100,12100,12100,0
|
|
20231024,151100,52753210,12100,12100,12100,12100,156
|
|
20231024,151000,50865610,12100,12100,12110,12100,134
|
|
20231024,150900,49242910,12100,12100,12100,12100,0
|
|
20231024,150800,49242910,12100,12090,12100,12090,177
|
|
20231024,150700,47101380,12090,12090,12090,12090,7
|
|
20231024,150600,47016750,12090,12090,12090,12090,0
|
|
20231024,150500,47016750,12090,12090,12090,12090,17
|
|
20231024,150400,46811220,12100,12100,12100,12100,65
|
|
20231024,150300,46024720,12100,12100,12100,12100,0
|
|
20231024,150200,46024720,12100,12100,12100,12100,16
|
|
20231024,150100,45831120,12110,12110,12110,12110,0
|
|
20231024,150000,45831120,12110,12100,12110,12100,3
|
|
20231024,145900,45794810,12100,12100,12100,12100,16
|
|
20231024,145800,45601210,12090,12090,12090,12090,0
|
|
20231024,145700,45601210,12090,12090,12090,12090,0
|
|
20231024,145600,45601210,12090,12090,12090,12090,17
|
|
20231024,145500,45395680,12090,12090,12090,12090,0
|
|
20231024,145400,45395680,12090,12090,12090,12090,0
|
|
20231024,145300,45395680,12090,12090,12090,12090,16
|
|
20231024,145200,45202240,12110,12110,12110,12110,1
|
|
20231024,145100,45190130,12110,12110,12110,12110,9
|
|
20231024,145000,45081140,12090,12090,12090,12090,16
|
|
20231024,144900,44887700,12090,12090,12090,12090,1
|
|
20231024,144800,44875610,12090,12090,12090,12090,0
|
|
20231024,144700,44875610,12090,12090,12090,12090,16
|
|
20231024,144600,44682170,12090,12090,12090,12090,0
|
|
20231024,144500,44682170,12090,12090,12090,12090,0
|
|
20231024,144400,44682170,12090,12090,12090,12090,17
|
|
20231024,144300,44476640,12090,12090,12090,12090,0
|
|
20231024,144200,44476640,12090,12090,12090,12090,0
|
|
20231024,144100,44476640,12090,12100,12100,12090,16
|
|
20231024,144000,44283150,12100,12100,12100,12100,1
|
|
20231024,143900,44271050,12090,12090,12090,12090,0
|
|
20231024,143800,44271050,12090,12090,12090,12090,16
|
|
20231024,143700,44077610,12100,12100,12100,12100,0
|
|
20231024,143600,44077610,12100,12100,12100,12100,1
|
|
20231024,143500,44065510,12080,12090,12090,12080,17
|
|
20231024,143400,43860100,12080,12080,12080,12080,0
|
|
20231024,143300,43860100,12080,12080,12080,12080,0
|
|
20231024,143200,43860100,12080,12080,12080,12080,16
|
|
20231024,143100,43666820,12080,12080,12080,12080,0
|
|
20231024,143000,43666820,12080,12080,12080,12080,0
|
|
20231024,142900,43666820,12080,12080,12080,12080,16
|
|
20231024,142800,43473540,12080,12080,12080,12080,0
|
|
20231024,142700,43473540,12080,12080,12080,12080,0
|
|
20231024,142600,43473540,12080,12090,12090,12080,16
|
|
20231024,142500,43280250,12080,12080,12080,12080,0
|
|
20231024,142400,43280250,12080,12080,12080,12080,0
|
|
20231024,142300,43280250,12080,12080,12080,12080,17
|
|
20231024,142200,43074890,12080,12080,12080,12080,0
|
|
20231024,142100,43074890,12080,12080,12080,12080,34
|
|
20231024,142000,42664170,12070,12070,12070,12070,16
|
|
20231024,141900,42471050,12070,12070,12070,12070,0
|
|
20231024,141800,42471050,12070,12070,12070,12070,0
|
|
20231024,141700,42471050,12070,12070,12070,12070,16
|
|
20231024,141600,42277930,12080,12080,12080,12080,1
|
|
20231024,141500,42265850,12080,12080,12080,12080,1
|
|
20231024,141400,42253770,12080,12080,12080,12080,10
|
|
20231024,141300,42132970,12080,12080,12080,12080,0
|
|
20231024,141200,42132970,12080,12080,12080,12080,15
|
|
20231024,141100,41951770,12080,12080,12080,12080,2
|
|
20231024,141000,41927610,12080,12080,12080,12080,1
|
|
20231024,140900,41915530,12080,12080,12080,12080,0
|
|
20231024,140800,41915530,12080,12070,12080,12070,27
|
|
20231024,140700,41589530,12070,12070,12070,12070,0
|
|
20231024,140600,41589530,12070,12070,12070,12070,0
|
|
20231024,140500,41589530,12070,12070,12070,12070,16
|
|
20231024,140400,41396410,12070,12070,12070,12070,0
|
|
20231024,140300,41396410,12070,12070,12070,12070,0
|
|
20231024,140200,41396410,12070,12070,12070,12070,17
|
|
20231024,140100,41191220,12070,12070,12070,12070,0
|
|
20231024,140000,41191220,12070,12070,12070,12070,0
|
|
20231024,135900,41191220,12070,12070,12070,12070,16
|
|
20231024,135800,40998100,12070,12070,12070,12070,0
|
|
20231024,135700,40998100,12070,12070,12070,12070,0
|
|
20231024,135600,40998100,12070,12070,12070,12070,16
|
|
20231024,135500,40804980,12070,12070,12070,12070,0
|
|
20231024,135400,40804980,12070,12070,12070,12070,0
|
|
20231024,135300,40804980,12070,12070,12070,12070,16
|
|
20231024,135200,40611860,12080,12080,12080,12080,0
|
|
20231024,135100,40611860,12080,12080,12080,12080,0
|
|
20231024,135000,40611860,12080,12070,12080,12070,19
|
|
20231024,134900,40382510,12070,12070,12070,12070,0
|
|
20231024,134800,40382510,12070,12070,12070,12070,0
|
|
20231024,134700,40382510,12070,12070,12070,12070,16
|
|
20231024,134600,40189390,12090,12090,12090,12090,0
|
|
20231024,134500,40189390,12090,12090,12090,12090,0
|
|
20231024,134400,40189390,12090,12090,12090,12090,2
|
|
20231024,134300,40165210,12090,12090,12090,12090,0
|
|
20231024,134200,40165210,12090,12090,12090,12090,0
|
|
20231024,134100,40165210,12090,12070,12090,12070,17
|
|
20231024,134000,39960000,12070,12070,12070,12070,0
|
|
20231024,133900,39960000,12070,12070,12070,12070,0
|
|
20231024,133800,39960000,12070,12070,12070,12070,17
|
|
20231024,133700,39754810,12090,12090,12100,12090,8
|
|
20231024,133600,39658060,12090,12070,12090,12070,24
|
|
20231024,133500,39368100,12070,12080,12080,12070,6
|
|
20231024,133400,39295670,12070,12070,12070,12070,0
|
|
20231024,133300,39295670,12070,12070,12070,12070,0
|
|
20231024,133200,39295670,12070,12070,12070,12070,16
|
|
20231024,133100,39102550,12070,12070,12070,12070,0
|
|
20231024,133000,39102550,12070,12070,12070,12070,0
|
|
20231024,132900,39102550,12070,12070,12070,12070,16
|
|
20231024,132800,38909430,12070,12070,12070,12070,1
|
|
20231024,132700,38897360,12060,12060,12060,12060,0
|
|
20231024,132600,38897360,12060,12060,12060,12060,17
|
|
20231024,132500,38692340,12060,12060,12060,12060,0
|
|
20231024,132400,38692340,12060,12060,12060,12060,0
|
|
20231024,132300,38692340,12060,12060,12060,12060,16
|
|
20231024,132200,38499380,12060,12060,12060,12060,0
|
|
20231024,132100,38499380,12060,12060,12060,12060,0
|
|
20231024,132000,38499380,12060,12060,12060,12060,16
|
|
20231024,131900,38306420,12070,12070,12070,12070,16
|
|
20231024,131800,38113300,12070,12070,12070,12070,0
|
|
20231024,131700,38113300,12070,12070,12070,12070,0
|
|
20231024,131600,38113300,12070,12070,12070,12070,0
|
|
20231024,131500,38113300,12070,12060,12070,12060,29
|
|
20231024,131400,37763430,12070,12070,12070,12070,3
|
|
20231024,131300,37727220,12090,12090,12090,12090,0
|
|
20231024,131200,37727220,12090,12090,12090,12090,0
|
|
20231024,131100,37727220,12090,12090,12090,12090,0
|
|
20231024,131000,37727220,12090,12090,12090,12090,0
|
|
20231024,130900,37727220,12090,12090,12090,12090,1
|
|
20231024,130800,37715130,12090,12090,12090,12090,1
|
|
20231024,130700,37703040,12090,12070,12090,12070,10
|
|
20231024,130600,37582320,12060,12060,12060,12060,17
|
|
20231024,130500,37377300,12070,12070,12070,12070,2
|
|
20231024,130400,37353160,12050,12050,12050,12050,0
|
|
20231024,130300,37353160,12050,12060,12060,12050,16
|
|
20231024,130200,37160260,12070,12070,12070,12070,0
|
|
20231024,130100,37160260,12070,12070,12070,12070,0
|
|
20231024,130000,37160260,12070,12070,12070,12070,5
|
|
20231024,125900,37099910,12070,12070,12070,12070,0
|
|
20231024,125800,37099910,12070,12070,12070,12070,0
|
|
20231024,125700,37099910,12070,12070,12070,12070,16
|
|
20231024,125600,36906790,12070,12070,12070,12070,0
|
|
20231024,125500,36906790,12070,12070,12070,12070,0
|
|
20231024,125400,36906790,12070,12070,12070,12070,17
|
|
20231024,125300,36701600,12070,12070,12070,12070,0
|
|
20231024,125200,36701600,12070,12070,12070,12070,0
|
|
20231024,125100,36701600,12070,12070,12070,12070,16
|
|
20231024,125000,36508480,12090,12090,12090,12090,0
|
|
20231024,124900,36508480,12090,12070,12090,12070,41
|
|
20231024,124800,36012930,12070,12070,12070,12070,9
|
|
20231024,124700,35904300,12070,12070,12070,12070,6
|
|
20231024,124600,35831880,12050,12050,12050,12050,0
|
|
20231024,124500,35831880,12050,12050,12050,12050,17
|
|
20231024,124400,35627030,12050,12050,12050,12050,0
|
|
20231024,124300,35627030,12050,12050,12050,12050,0
|
|
20231024,124200,35627030,12050,12050,12050,12050,16
|
|
20231024,124100,35434230,12050,12050,12050,12050,90
|
|
20231024,124000,34349730,12050,12050,12050,12050,0
|
|
20231024,123900,34349730,12050,12050,12050,12050,16
|
|
20231024,123800,34156930,12050,12050,12050,12050,0
|
|
20231024,123700,34156930,12050,12050,12050,12050,0
|
|
20231024,123600,34156930,12050,12060,12060,12050,16
|
|
20231024,123500,33964090,12050,12050,12050,12050,0
|
|
20231024,123400,33964090,12050,12050,12050,12050,0
|
|
20231024,123300,33964090,12050,12060,12060,12050,17
|
|
20231024,123200,33759200,12050,12050,12050,12050,0
|
|
20231024,123100,33759200,12050,12050,12050,12050,0
|
|
20231024,123000,33759200,12050,12050,12050,12050,23
|
|
20231024,122900,33482050,12050,12050,12050,12050,0
|
|
20231024,122800,33482050,12050,12050,12050,12050,0
|
|
20231024,122700,33482050,12050,12050,12050,12050,16
|
|
20231024,122600,33289250,12050,12050,12050,12050,0
|
|
20231024,122500,33289250,12050,12050,12050,12050,0
|
|
20231024,122400,33289250,12050,12050,12050,12050,16
|
|
20231024,122300,33096450,12050,12050,12050,12050,0
|
|
20231024,122200,33096450,12050,12050,12050,12050,0
|
|
20231024,122100,33096450,12050,12050,12050,12050,17
|
|
20231024,122000,32891600,12070,12070,12070,12070,0
|
|
20231024,121900,32891600,12070,12070,12070,12070,0
|
|
20231024,121800,32891600,12070,12050,12070,12050,26
|
|
20231024,121700,32578100,12050,12050,12050,12050,0
|
|
20231024,121600,32578100,12050,12050,12050,12050,0
|
|
20231024,121500,32578100,12050,12060,12060,12050,16
|
|
20231024,121400,32385260,12050,12050,12050,12050,0
|
|
20231024,121300,32385260,12050,12050,12050,12050,0
|
|
20231024,121200,32385260,12050,12050,12050,12050,17
|
|
20231024,121100,32180410,12050,12050,12050,12050,0
|
|
20231024,121000,32180410,12050,12050,12050,12050,0
|
|
20231024,120900,32180410,12050,12050,12050,12050,16
|
|
20231024,120800,31987610,12050,12050,12050,12050,0
|
|
20231024,120700,31987610,12050,12050,12050,12050,0
|
|
20231024,120600,31987610,12050,12050,12050,12050,16
|
|
20231024,120500,31794810,12090,12090,12090,12090,0
|
|
20231024,120400,31794810,12090,12090,12090,12090,0
|
|
20231024,120300,31794810,12090,12090,12090,12090,0
|
|
20231024,120200,31794810,12090,12090,12090,12090,6
|
|
20231024,120100,31722270,12090,12070,12090,12070,5
|
|
20231024,120000,31661880,12050,12060,12060,12050,17
|
|
20231024,115900,31456980,12050,12050,12050,12050,0
|
|
20231024,115800,31456980,12050,12050,12050,12050,0
|
|
20231024,115700,31456980,12050,12060,12060,12050,16
|
|
20231024,115600,31264160,12070,12070,12070,12070,0
|
|
20231024,115500,31264160,12070,12070,12070,12070,0
|
|
20231024,115400,31264160,12070,12070,12070,12070,13
|
|
20231024,115300,31107250,12070,12070,12070,12070,0
|
|
20231024,115200,31107250,12070,12060,12070,12060,8
|
|
20231024,115100,31010760,12060,12050,12060,12050,186
|
|
20231024,115000,28767760,12060,12060,12060,12060,0
|
|
20231024,114900,28767760,12060,12060,12060,12060,321
|
|
20231024,114800,24896500,12060,12060,12060,12060,17
|
|
20231024,114700,24691480,12060,12060,12060,12060,0
|
|
20231024,114600,24691480,12060,12060,12060,12060,0
|
|
20231024,114500,24691480,12060,12060,12060,12060,16
|
|
20231024,114400,24498520,12070,12070,12070,12070,6
|
|
20231024,114300,24426100,12070,12070,12070,12070,0
|
|
20231024,114200,24426100,12070,12070,12070,12070,9
|
|
20231024,114100,24317470,12070,12070,12070,12070,0
|
|
20231024,114000,24317470,12070,12070,12070,12070,1
|
|
20231024,113900,24305400,12070,12070,12070,12070,15
|
|
20231024,113800,24124350,12070,12070,12070,12070,0
|
|
20231024,113700,24124350,12070,12070,12070,12070,1
|
|
20231024,113600,24112280,12060,12070,12070,12060,29
|
|
20231024,113500,23762420,12070,12070,12070,12070,16
|
|
20231024,113400,23569300,12100,12100,12100,12100,0
|
|
20231024,113300,23569300,12100,12100,12100,12100,14
|
|
20231024,113200,23399900,12100,12100,12100,12100,0
|
|
20231024,113100,23399900,12100,12070,12100,12070,37
|
|
20231024,113000,22952860,12060,12060,12060,12060,16
|
|
20231024,112900,22759900,12060,12060,12060,12060,0
|
|
20231024,112800,22759900,12060,12060,12060,12060,0
|
|
20231024,112700,22759900,12060,12060,12060,12060,0
|
|
20231024,112600,22759900,12060,12060,12060,12060,0
|
|
20231024,112500,22759900,12060,12060,12060,12060,0
|
|
20231024,112400,22759900,12060,12080,12080,12060,26
|
|
20231024,112300,22446090,12070,12070,12070,12070,0
|
|
20231024,112200,22446090,12070,12070,12070,12070,0
|
|
20231024,112100,22446090,12070,12070,12070,12060,30
|
|
20231024,112000,22084150,12070,12070,12070,12070,2
|
|
20231024,111900,22060010,12060,12060,12060,12060,0
|
|
20231024,111800,22060010,12060,12060,12060,12060,0
|
|
20231024,111700,22060010,12060,12060,12060,12060,0
|
|
20231024,111600,22060010,12060,12070,12070,12060,459
|
|
20231024,111500,16524260,12070,12070,12070,12070,17
|
|
20231024,111400,16319070,12070,12070,12070,12070,13
|
|
20231024,111300,16162160,12060,12060,12060,12060,0
|
|
20231024,111200,16162160,12060,12060,12060,12060,16
|
|
20231024,111100,15969200,12060,12060,12060,12060,0
|
|
20231024,111000,15969200,12060,12060,12060,12060,0
|
|
20231024,110900,15969200,12060,12060,12060,12060,16
|
|
20231024,110800,15776240,12060,12060,12060,12060,0
|
|
20231024,110700,15776240,12060,12070,12070,12060,83
|
|
20231024,110600,14775250,12070,12060,12070,12060,19
|
|
20231024,110500,14546080,12070,12070,12070,12070,1
|
|
20231024,110400,14534010,12060,12060,12060,12060,0
|
|
20231024,110300,14534010,12060,12060,12060,12060,17
|
|
20231024,110200,14328990,12070,12070,12070,12070,8
|
|
20231024,110100,14232430,12070,12070,12070,12070,91
|
|
20231024,110000,13134060,12070,12070,12070,12060,127
|
|
20231024,105900,11601330,12050,12050,12050,12050,0
|
|
20231024,105800,11601330,12050,12050,12050,12050,0
|
|
20231024,105700,11601330,12050,12050,12050,12050,16
|
|
20231024,105600,11408530,12050,12050,12050,12050,0
|
|
20231024,105500,11408530,12050,12050,12050,12050,0
|
|
20231024,105400,11408530,12050,12070,12070,12050,20
|
|
20231024,105300,11167470,12050,12050,12050,12050,0
|
|
20231024,105200,11167470,12050,12050,12050,12050,0
|
|
20231024,105100,11167470,12050,12050,12070,12050,105
|
|
20231024,105000,9901980,12070,12060,12070,12060,179
|
|
20231024,104900,7742200,12050,12050,12050,12050,0
|
|
20231024,104800,7742200,12050,12060,12060,12050,41
|
|
20231024,104700,7247900,12060,12060,12060,12060,0
|
|
20231024,104600,7247900,12060,12060,12060,12060,16
|
|
20231024,104500,7054940,12060,12060,12060,12060,36
|
|
20231024,104400,6620780,12060,12060,12060,12060,0
|
|
20231024,104300,6620780,12060,12060,12060,12060,0
|
|
20231024,104200,6620780,12060,12060,12060,12060,17
|
|
20231024,104100,6415760,12060,12060,12060,12060,0
|
|
20231024,104000,6415760,12060,12060,12060,12060,0
|
|
20231024,103900,6415760,12060,12060,12060,12060,16
|
|
20231024,103800,6222800,12060,12060,12060,12060,0
|
|
20231024,103700,6222800,12060,12060,12060,12060,0
|
|
20231024,103600,6222800,12060,12060,12060,12060,16
|
|
20231024,103500,6029840,12060,12060,12060,12060,6
|
|
20231024,103400,5957480,12060,12060,12060,12060,0
|
|
20231024,103300,5957480,12060,12070,12070,12060,169
|
|
20231024,103200,3917810,12070,12070,12070,12070,0
|
|
20231024,103100,3917810,12070,12070,12070,12070,0
|
|
20231024,103000,3917810,12070,12080,12080,12070,17
|
|
20231024,102900,3712580,12070,12070,12070,12070,0
|
|
20231024,102800,3712580,12070,12070,12070,12070,0
|
|
20231024,102700,3712580,12070,12080,12080,12070,16
|
|
20231024,102600,3519330,12090,12090,12090,12090,0
|
|
20231024,102500,3519330,12090,12090,12090,12090,1
|
|
20231024,102400,3507240,12110,12110,12110,12110,0
|
|
20231024,102300,3507240,12110,12110,12110,12110,1
|
|
20231024,102200,3495130,12080,12080,12080,12080,12
|
|
20231024,102100,3350170,12090,12100,12100,12090,4
|
|
20231024,102000,3301800,12110,12110,12110,12110,1
|
|
20231024,101900,3289690,12110,12110,12110,12110,0
|
|
20231024,101800,3289690,12110,12110,12110,12110,0
|
|
20231024,101700,3289690,12110,12110,12110,12110,0
|
|
20231024,101600,3289690,12110,12110,12110,12110,0
|
|
20231024,101500,3289690,12110,12110,12110,12110,0
|
|
20231024,101400,3289690,12110,12110,12110,12110,0
|
|
20231024,101300,3289690,12110,12110,12110,12110,0
|
|
20231024,101200,3289690,12110,12110,12110,12110,5
|
|
20231024,101100,3229140,12110,12110,12110,12110,0
|
|
20231024,101000,3229140,12110,12110,12110,12110,0
|
|
20231024,100900,3229140,12110,12110,12110,12110,0
|
|
20231024,100800,3229140,12110,12110,12110,12110,0
|
|
20231024,100700,3229140,12110,12110,12110,12110,10
|
|
20231024,100600,3108040,12110,12110,12110,12110,2
|
|
20231024,100500,3083820,12120,12120,12120,12120,0
|
|
20231024,100400,3083820,12120,12120,12120,12120,0
|
|
20231024,100300,3083820,12120,12110,12120,12110,2
|
|
20231024,100200,3059590,12120,12120,12120,12120,0
|
|
20231024,100100,3059590,12120,12120,12120,12120,0
|
|
20231024,100000,3059590,12120,12120,12120,12120,1
|
|
20231024,095900,3047470,12100,12100,12100,12100,0
|
|
20231024,095800,3047470,12100,12100,12100,12100,0
|
|
20231024,095700,3047470,12100,12090,12100,12090,25
|
|
20231024,095600,2745040,12090,12090,12090,12090,0
|
|
20231024,095500,2745040,12090,12090,12090,12090,2
|
|
20231024,095400,2720860,12090,12090,12090,12090,0
|
|
20231024,095300,2720860,12090,12090,12090,12090,0
|
|
20231024,095200,2720860,12090,12090,12090,12090,0
|
|
20231024,095100,2720860,12090,12090,12090,12090,0
|
|
20231024,095000,2720860,12090,12090,12090,12090,12
|
|
20231024,094900,2575780,12090,12090,12090,12090,0
|
|
20231024,094800,2575780,12090,12090,12090,12090,0
|
|
20231024,094700,2575780,12090,12090,12090,12090,0
|
|
20231024,094600,2575780,12090,12090,12090,12090,0
|
|
20231024,094500,2575780,12090,12090,12090,12090,18
|
|
20231024,094400,2358160,12090,12090,12090,12090,0
|
|
20231024,094300,2358160,12090,12090,12090,12090,0
|
|
20231024,094200,2358160,12090,12090,12090,12090,5
|
|
20231024,094100,2297710,12090,12090,12090,12090,17
|
|
20231024,094000,2092180,12100,12100,12100,12100,0
|
|
20231024,093900,2092180,12100,12100,12100,12100,9
|
|
20231024,093800,1983280,12100,12100,12100,12100,5
|
|
20231024,093700,1922780,12100,12110,12110,12100,23
|
|
20231024,093600,1644460,12110,12110,12110,12110,0
|
|
20231024,093500,1644460,12110,12110,12110,12110,2
|
|
20231024,093400,1620240,12120,12120,12120,12120,0
|
|
20231024,093300,1620240,12120,12120,12120,12120,5
|
|
20231024,093200,1559640,12120,12120,12120,12120,19
|
|
20231024,093100,1329360,12120,12120,12120,12120,1
|
|
20231024,093000,1317240,12130,12130,12130,12130,0
|
|
20231024,092900,1317240,12130,12130,12130,12130,0
|
|
20231024,092800,1317240,12130,12110,12130,12110,2
|
|
20231024,092700,1293000,12040,12040,12040,12040,0
|
|
20231024,092600,1293000,12040,12040,12040,12040,0
|
|
20231024,092500,1293000,12040,12040,12040,12040,0
|
|
20231024,092400,1293000,12040,12040,12040,12040,0
|
|
20231024,092300,1293000,12040,12040,12040,12040,0
|
|
20231024,092200,1293000,12040,12040,12040,12040,0
|
|
20231024,092100,1293000,12040,12040,12040,12040,0
|
|
20231024,092000,1293000,12040,12040,12040,12040,0
|
|
20231024,091900,1293000,12040,12040,12040,12040,0
|
|
20231024,091800,1293000,12040,12040,12040,12040,0
|
|
20231024,091700,1293000,12040,12040,12040,12040,0
|
|
20231024,091600,1293000,12040,12040,12040,12040,0
|
|
20231024,091500,1293000,12040,12040,12040,12040,23
|
|
20231024,091400,1016080,12050,12070,12070,12050,46
|
|
20231024,091300,461570,12070,12070,12070,12070,12
|
|
20231024,091200,316730,12170,12170,12170,12170,0
|
|
20231024,091100,316730,12170,12170,12170,12170,1
|
|
20231024,091000,304560,12170,12180,12180,12170,12
|
|
20231024,090900,158410,12180,12180,12180,12180,0
|
|
20231024,090800,158410,12180,12180,12180,12180,0
|
|
20231024,090700,158410,12180,12180,12180,12180,0
|
|
20231024,090600,158410,12180,12180,12180,12180,0
|
|
20231024,090500,158410,12180,12180,12180,12180,3
|
|
20231024,090400,121870,12180,12180,12180,12180,0
|
|
20231024,090300,121870,12180,12180,12180,12180,1
|
|
20231024,090200,109690,12180,12180,12180,12180,1
|
|
20231024,090100,97510,12180,12180,12180,12180,1
|
|
20231024,090000,85330,12190,12190,12190,12190,7
|