637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193400,182632870,8900,8900,8900,8900,2545
|
|
20231027,193300,182632870,8900,8900,8900,8900,0
|
|
20231027,193200,182632870,8900,8900,8900,8900,0
|
|
20231027,193100,182632870,8900,8900,8900,8900,0
|
|
20231027,193000,182632870,8900,8900,8900,8900,0
|
|
20231027,192900,182632870,8900,8900,8900,8900,0
|
|
20231027,192800,182632870,8900,8900,8900,8900,0
|
|
20231027,192700,182632870,8900,8900,8900,8900,0
|
|
20231027,192600,182632870,8900,8900,8900,8900,0
|
|
20231027,192500,182632870,8900,8900,8900,8900,0
|
|
20231027,192400,182632870,8900,8900,8900,8900,0
|
|
20231027,192300,182632870,8900,8900,8900,8900,0
|
|
20231027,192200,182632870,8900,8900,8900,8900,0
|
|
20231027,192100,182632870,8900,8900,8900,8900,0
|
|
20231027,192000,182632870,8900,8900,8900,8900,0
|
|
20231027,191900,182632870,8900,8900,8900,8900,0
|
|
20231027,191800,182632870,8900,8900,8900,8900,0
|
|
20231027,191700,182632870,8900,8900,8900,8900,0
|
|
20231027,191600,182632870,8900,8900,8900,8900,0
|
|
20231027,191500,182632870,8900,8900,8900,8900,0
|
|
20231027,191400,182632870,8900,8900,8900,8900,0
|
|
20231027,191300,182632870,8900,8900,8900,8900,0
|
|
20231027,191200,182632870,8900,8900,8900,8900,0
|
|
20231027,191100,182632870,8900,8900,8900,8900,0
|
|
20231027,191000,182632870,8900,8900,8900,8900,0
|
|
20231027,190900,182632870,8900,8900,8900,8900,0
|
|
20231027,190800,182632870,8900,8900,8900,8900,0
|
|
20231027,190700,182632870,8900,8900,8900,8900,0
|
|
20231027,190600,182632870,8900,8900,8900,8900,0
|
|
20231027,190500,182632870,8900,8900,8900,8900,0
|
|
20231027,190400,182632870,8900,8900,8900,8900,2545
|
|
20231027,190300,182632870,8900,8900,8900,8900,0
|
|
20231027,190200,182632870,8900,8900,8900,8900,0
|
|
20231027,190100,182632870,8900,8900,8900,8900,0
|
|
20231027,190000,182632870,8900,8900,8900,8900,0
|
|
20231027,185900,182632870,8900,8900,8900,8900,0
|
|
20231027,185800,182632870,8900,8900,8900,8900,0
|
|
20231027,185700,182632870,8900,8900,8900,8900,0
|
|
20231027,185600,182632870,8900,8900,8900,8900,0
|
|
20231027,185500,182632870,8900,8900,8900,8900,0
|
|
20231027,185400,182632870,8900,8900,8900,8900,0
|
|
20231027,185300,182632870,8900,8900,8900,8900,0
|
|
20231027,185200,182632870,8900,8900,8900,8900,0
|
|
20231027,185100,182632870,8900,8900,8900,8900,0
|
|
20231027,185000,182632870,8900,8900,8900,8900,0
|
|
20231027,184900,182632870,8900,8900,8900,8900,0
|
|
20231027,184800,182632870,8900,8900,8900,8900,0
|
|
20231027,184700,182632870,8900,8900,8900,8900,0
|
|
20231027,184600,182632870,8900,8900,8900,8900,0
|
|
20231027,184500,182632870,8900,8900,8900,8900,0
|
|
20231027,184400,182632870,8900,8900,8900,8900,0
|
|
20231027,184300,182632870,8900,8900,8900,8900,0
|
|
20231027,184200,182632870,8900,8900,8900,8900,0
|
|
20231027,184100,182632870,8900,8900,8900,8900,0
|
|
20231027,184000,182632870,8900,8900,8900,8900,0
|
|
20231027,183900,182632870,8900,8900,8900,8900,0
|
|
20231027,183800,182632870,8900,8900,8900,8900,0
|
|
20231027,183700,182632870,8900,8900,8900,8900,0
|
|
20231027,183600,182632870,8900,8900,8900,8900,0
|
|
20231027,183500,182632870,8900,8900,8900,8900,0
|
|
20231027,183400,182632870,8900,8900,8900,8900,2545
|
|
20231027,183300,182632870,8900,8900,8900,8900,0
|
|
20231027,183200,182632870,8900,8900,8900,8900,0
|
|
20231027,183100,182632870,8900,8900,8900,8900,0
|
|
20231027,183000,182632870,8900,8900,8900,8900,0
|
|
20231027,182900,182632870,8900,8900,8900,8900,0
|
|
20231027,182800,182632870,8900,8900,8900,8900,0
|
|
20231027,182700,182632870,8900,8900,8900,8900,0
|
|
20231027,182600,182632870,8900,8900,8900,8900,0
|
|
20231027,182500,182632870,8900,8900,8900,8900,0
|
|
20231027,182400,182632870,8900,8900,8900,8900,0
|
|
20231027,182300,182632870,8900,8900,8900,8900,0
|
|
20231027,182200,182632870,8900,8900,8900,8900,0
|
|
20231027,182100,182632870,8900,8900,8900,8900,0
|
|
20231027,182000,182632870,8900,8900,8900,8900,0
|
|
20231027,181900,182632870,8900,8900,8900,8900,0
|
|
20231027,181800,182632870,8900,8900,8900,8900,0
|
|
20231027,181700,182632870,8900,8900,8900,8900,0
|
|
20231027,181600,182632870,8900,8900,8900,8900,0
|
|
20231027,181500,182632870,8900,8900,8900,8900,0
|
|
20231027,181400,182632870,8900,8900,8900,8900,0
|
|
20231027,181300,182632870,8900,8900,8900,8900,0
|
|
20231027,181200,182632870,8900,8900,8900,8900,0
|
|
20231027,181100,182632870,8900,8900,8900,8900,0
|
|
20231027,181000,182632870,8900,8900,8900,8900,0
|
|
20231027,180900,182632870,8900,8900,8900,8900,0
|
|
20231027,180800,182632870,8900,8900,8900,8900,0
|
|
20231027,180700,182632870,8900,8900,8900,8900,0
|
|
20231027,180600,182632870,8900,8900,8900,8900,0
|
|
20231027,180500,182632870,8900,8900,8900,8900,0
|
|
20231027,180400,182632870,8900,8900,8900,8900,2545
|
|
20231027,180300,182632870,8900,8900,8900,8900,0
|
|
20231027,180200,182632870,8900,8900,8900,8900,0
|
|
20231027,180100,182632870,8900,8900,8900,8900,0
|
|
20231027,180000,182632870,8900,8900,8900,8900,0
|
|
20231027,175900,182632870,8900,8900,8900,8900,0
|
|
20231027,175800,182632870,8900,8900,8900,8900,0
|
|
20231027,175700,182632870,8900,8900,8900,8900,0
|
|
20231027,175600,182632870,8900,8900,8900,8900,0
|
|
20231027,175500,182632870,8900,8900,8900,8900,0
|
|
20231027,175400,182632870,8900,8900,8900,8900,0
|
|
20231027,175300,182632870,8900,8900,8900,8900,0
|
|
20231027,175200,182632870,8900,8900,8900,8900,0
|
|
20231027,175100,182632870,8900,8900,8900,8900,0
|
|
20231027,175000,182632870,8900,8900,8900,8900,0
|
|
20231027,174900,182632870,8900,8900,8900,8900,0
|
|
20231027,174800,182632870,8900,8900,8900,8900,0
|
|
20231027,174700,182632870,8900,8900,8900,8900,0
|
|
20231027,174600,182632870,8900,8900,8900,8900,0
|
|
20231027,174500,182632870,8900,8900,8900,8900,0
|
|
20231027,174400,182632870,8900,8900,8900,8900,0
|
|
20231027,174300,182632870,8900,8900,8900,8900,0
|
|
20231027,174200,182632870,8900,8900,8900,8900,0
|
|
20231027,174100,182632870,8900,8900,8900,8900,0
|
|
20231027,174000,182632870,8900,8900,8900,8900,0
|
|
20231027,173900,182632870,8900,8900,8900,8900,0
|
|
20231027,173800,182632870,8900,8900,8900,8900,0
|
|
20231027,173700,182632870,8900,8900,8900,8900,0
|
|
20231027,173600,182632870,8900,8900,8900,8900,0
|
|
20231027,173500,182632870,8900,8900,8900,8900,0
|
|
20231027,173400,182632870,8900,8900,8900,8900,2545
|
|
20231027,173300,182632870,8900,8900,8900,8900,0
|
|
20231027,173200,182632870,8900,8900,8900,8900,0
|
|
20231027,173100,182632870,8900,8900,8900,8900,0
|
|
20231027,173000,182632870,8900,8900,8900,8900,0
|
|
20231027,172900,182632870,8900,8900,8900,8900,0
|
|
20231027,172800,182632870,8900,8900,8900,8900,0
|
|
20231027,172700,182632870,8900,8900,8900,8900,0
|
|
20231027,172600,182632870,8900,8900,8900,8900,0
|
|
20231027,172500,182632870,8900,8900,8900,8900,0
|
|
20231027,172400,182632870,8900,8900,8900,8900,0
|
|
20231027,172300,182632870,8900,8900,8900,8900,0
|
|
20231027,172200,182632870,8900,8900,8900,8900,0
|
|
20231027,172100,182632870,8900,8900,8900,8900,0
|
|
20231027,172000,182632870,8900,8900,8900,8900,0
|
|
20231027,171900,182632870,8900,8900,8900,8900,0
|
|
20231027,171800,182632870,8900,8900,8900,8900,0
|
|
20231027,171700,182632870,8900,8900,8900,8900,0
|
|
20231027,171600,182632870,8900,8900,8900,8900,0
|
|
20231027,171500,182632870,8900,8900,8900,8900,0
|
|
20231027,171400,182632870,8900,8900,8900,8900,0
|
|
20231027,171300,182632870,8900,8900,8900,8900,0
|
|
20231027,171200,182632870,8900,8900,8900,8900,0
|
|
20231027,171100,182632870,8900,8900,8900,8900,0
|
|
20231027,171000,182632870,8900,8900,8900,8900,0
|
|
20231027,170900,182632870,8900,8900,8900,8900,0
|
|
20231027,170800,182632870,8900,8900,8900,8900,0
|
|
20231027,170700,182632870,8900,8900,8900,8900,0
|
|
20231027,170600,182632870,8900,8900,8900,8900,0
|
|
20231027,170500,182632870,8900,8900,8900,8900,0
|
|
20231027,170400,182632870,8900,8900,8900,8900,2545
|
|
20231027,170300,182632870,8900,8900,8900,8900,0
|
|
20231027,170200,182632870,8900,8900,8900,8900,0
|
|
20231027,170100,182632870,8900,8900,8900,8900,0
|
|
20231027,170000,182632870,8900,8900,8900,8900,0
|
|
20231027,165900,182632870,8900,8900,8900,8900,0
|
|
20231027,165800,182632870,8900,8900,8900,8900,0
|
|
20231027,165700,182632870,8900,8900,8900,8900,0
|
|
20231027,165600,182632870,8900,8900,8900,8900,0
|
|
20231027,165500,182632870,8900,8900,8900,8900,0
|
|
20231027,165400,182632870,8900,8900,8900,8900,0
|
|
20231027,165300,182632870,8900,8900,8900,8900,0
|
|
20231027,165200,182632870,8900,8900,8900,8900,0
|
|
20231027,165100,182632870,8900,8900,8900,8900,0
|
|
20231027,165000,182632870,8900,8900,8900,8900,0
|
|
20231027,164900,182632870,8900,8900,8900,8900,0
|
|
20231027,164800,182632870,8900,8900,8900,8900,0
|
|
20231027,164700,182632870,8900,8900,8900,8900,0
|
|
20231027,164600,182632870,8900,8900,8900,8900,0
|
|
20231027,164500,182632870,8900,8900,8900,8900,0
|
|
20231027,164400,182632870,8900,8900,8900,8900,0
|
|
20231027,164300,182632870,8900,8900,8900,8900,0
|
|
20231027,164200,182632870,8900,8900,8900,8900,0
|
|
20231027,164100,182632870,8900,8900,8900,8900,0
|
|
20231027,164000,182632870,8900,8900,8900,8900,0
|
|
20231027,163900,182632870,8900,8900,8900,8900,0
|
|
20231027,163800,182632870,8900,8900,8900,8900,0
|
|
20231027,163700,182632870,8900,8900,8900,8900,0
|
|
20231027,163600,182632870,8900,8900,8900,8900,0
|
|
20231027,163500,182632870,8900,8900,8900,8900,0
|
|
20231027,163400,182632870,8900,8900,8900,8900,2545
|
|
20231027,163300,182632870,8900,8900,8900,8900,0
|
|
20231027,163200,182632870,8900,8900,8900,8900,0
|
|
20231027,163100,182632870,8900,8900,8900,8900,0
|
|
20231027,163000,182632870,8900,8900,8900,8900,0
|
|
20231027,162900,182632870,8900,8900,8900,8900,0
|
|
20231027,162800,182632870,8900,8900,8900,8900,0
|
|
20231027,162700,182632870,8900,8900,8900,8900,0
|
|
20231027,162600,182632870,8900,8900,8900,8900,0
|
|
20231027,162500,182632870,8900,8900,8900,8900,0
|
|
20231027,162400,182632870,8900,8900,8900,8900,0
|
|
20231027,162300,182632870,8900,8900,8900,8900,0
|
|
20231027,162200,182632870,8900,8900,8900,8900,0
|
|
20231027,162100,182632870,8900,8900,8900,8900,0
|
|
20231027,162000,182632870,8900,8900,8900,8900,0
|
|
20231027,161900,182632870,8900,8900,8900,8900,0
|
|
20231027,161800,182632870,8900,8900,8900,8900,0
|
|
20231027,161700,182632870,8900,8900,8900,8900,0
|
|
20231027,161600,182632870,8900,8900,8900,8900,0
|
|
20231027,161500,182632870,8900,8900,8900,8900,0
|
|
20231027,161400,182632870,8900,8900,8900,8900,0
|
|
20231027,161300,182632870,8900,8900,8900,8900,0
|
|
20231027,161200,182632870,8900,8900,8900,8900,0
|
|
20231027,161100,182632870,8900,8900,8900,8900,0
|
|
20231027,161000,182632870,8900,8900,8900,8900,0
|
|
20231027,160900,182632870,8900,8900,8900,8900,0
|
|
20231027,160800,182632870,8900,8900,8900,8900,0
|
|
20231027,160700,182632870,8900,8900,8900,8900,0
|
|
20231027,160600,182632870,8900,8900,8900,8900,0
|
|
20231027,160500,182632870,8900,8900,8900,8900,0
|
|
20231027,160400,182632870,8900,8900,8900,8900,2545
|
|
20231027,160300,182632870,8900,8900,8900,8900,0
|
|
20231027,160200,182632870,8900,8900,8900,8900,0
|
|
20231027,160100,182632870,8900,8900,8900,8900,0
|
|
20231027,160000,182632870,8900,8900,8900,8900,0
|
|
20231027,155900,182632870,8900,8900,8900,8900,0
|
|
20231027,155800,182632870,8900,8900,8900,8900,0
|
|
20231027,155700,182632870,8900,8900,8900,8900,0
|
|
20231027,155600,182632870,8900,8900,8900,8900,0
|
|
20231027,155500,182632870,8900,8900,8900,8900,0
|
|
20231027,155400,182632870,8900,8900,8900,8900,0
|
|
20231027,155300,182632870,8900,8900,8900,8900,0
|
|
20231027,155200,182632870,8900,8900,8900,8900,0
|
|
20231027,155100,182632870,8900,8900,8900,8900,0
|
|
20231027,155000,182632870,8900,8900,8900,8900,0
|
|
20231027,154900,182632870,8900,8900,8900,8900,0
|
|
20231027,154800,182632870,8900,8900,8900,8900,0
|
|
20231027,154700,182632870,8900,8900,8900,8900,0
|
|
20231027,154600,182632870,8900,8900,8900,8900,0
|
|
20231027,154500,182632870,8900,8900,8900,8900,0
|
|
20231027,154400,182632870,8900,8900,8900,8900,0
|
|
20231027,154300,182632870,8900,8900,8900,8900,0
|
|
20231027,154200,182632870,8900,8900,8900,8900,0
|
|
20231027,154100,182632870,8900,8900,8900,8900,0
|
|
20231027,154000,182632870,8900,8900,8900,8900,0
|
|
20231027,153900,182632870,8900,8900,8900,8900,0
|
|
20231027,153800,182632870,8900,8900,8900,8900,0
|
|
20231027,153700,182632870,8900,8900,8900,8900,0
|
|
20231027,153600,182632870,8900,8900,8900,8900,0
|
|
20231027,153500,182632870,8900,8900,8900,8900,0
|
|
20231027,153400,182632870,8900,8900,8900,8900,2545
|
|
20231027,153300,182632870,8900,8900,8900,8900,0
|
|
20231027,153200,182632870,8900,8900,8900,8900,0
|
|
20231027,153100,182632870,8900,8900,8900,8900,0
|
|
20231027,153000,182632870,8900,8900,8900,8900,2545
|
|
20231027,152900,159982370,8920,8920,8920,8920,0
|
|
20231027,152800,159982370,8920,8920,8920,8920,0
|
|
20231027,152700,159982370,8920,8920,8920,8920,0
|
|
20231027,152600,159982370,8920,8920,8920,8920,0
|
|
20231027,152500,159982370,8920,8920,8920,8920,0
|
|
20231027,152400,159982370,8920,8920,8920,8920,0
|
|
20231027,152300,159982370,8920,8920,8920,8920,0
|
|
20231027,152200,159982370,8920,8920,8920,8920,0
|
|
20231027,152100,159982370,8920,8920,8920,8920,0
|
|
20231027,152000,159982370,8920,8920,8920,8920,0
|
|
20231027,151900,159982370,8920,8920,8920,8920,0
|
|
20231027,151800,159982370,8920,8920,8920,8920,0
|
|
20231027,151700,159982370,8920,8920,8920,8920,0
|
|
20231027,151600,159982370,8920,8920,8920,8920,1
|
|
20231027,151500,159973450,8930,8930,8930,8930,0
|
|
20231027,151400,159973450,8930,8890,8930,8890,2
|
|
20231027,151300,159955630,8930,8920,8930,8890,1001
|
|
20231027,151200,151051090,8940,8940,8940,8940,0
|
|
20231027,151100,151051090,8940,8940,8940,8940,0
|
|
20231027,151000,151051090,8940,8940,8940,8940,0
|
|
20231027,150900,151051090,8940,8940,8940,8940,0
|
|
20231027,150800,151051090,8940,8940,8940,8940,0
|
|
20231027,150700,151051090,8940,8940,8940,8940,0
|
|
20231027,150600,151051090,8940,8940,8940,8940,1
|
|
20231027,150500,151042150,8940,8940,8940,8940,0
|
|
20231027,150400,151042150,8940,8940,8940,8940,0
|
|
20231027,150300,151042150,8940,8940,8940,8940,0
|
|
20231027,150200,151042150,8940,8940,8940,8940,0
|
|
20231027,150100,151042150,8940,8940,8940,8940,4
|
|
20231027,150000,151006390,8940,8940,8940,8940,0
|
|
20231027,145900,151006390,8940,8940,8940,8940,0
|
|
20231027,145800,151006390,8940,8940,8940,8940,0
|
|
20231027,145700,151006390,8940,8930,8940,8930,4
|
|
20231027,145600,150970660,8930,8930,8930,8930,2
|
|
20231027,145500,150952800,8960,8960,8960,8960,0
|
|
20231027,145400,150952800,8960,8960,8960,8960,0
|
|
20231027,145300,150952800,8960,8940,8960,8940,174
|
|
20231027,145200,149397210,8930,8930,8930,8930,0
|
|
20231027,145100,149397210,8930,8930,8930,8930,6
|
|
20231027,145000,149343630,8940,8940,8940,8940,0
|
|
20231027,144900,149343630,8940,8940,8940,8940,1
|
|
20231027,144800,149334690,8910,8910,8910,8910,6
|
|
20231027,144700,149281230,8960,8960,8960,8960,0
|
|
20231027,144600,149281230,8960,8960,8960,8960,3
|
|
20231027,144500,149254350,8960,8960,8960,8960,0
|
|
20231027,144400,149254350,8960,8960,8960,8960,0
|
|
20231027,144300,149254350,8960,8960,8960,8960,0
|
|
20231027,144200,149254350,8960,8960,8960,8960,0
|
|
20231027,144100,149254350,8960,8960,8960,8960,6
|
|
20231027,144000,149200590,8960,8960,8960,8960,0
|
|
20231027,143900,149200590,8960,8960,8960,8960,0
|
|
20231027,143800,149200590,8960,8900,8960,8900,21
|
|
20231027,143700,149013630,8960,8960,8960,8960,1
|
|
20231027,143600,149004670,8900,8900,8900,8900,10
|
|
20231027,143500,148915670,8960,8930,8960,8930,61
|
|
20231027,143400,148370910,8930,8930,8930,8930,28
|
|
20231027,143300,148120870,8930,8930,8930,8930,0
|
|
20231027,143200,148120870,8930,8930,8930,8930,0
|
|
20231027,143100,148120870,8930,8930,8930,8930,6
|
|
20231027,143000,148067290,8930,8930,8930,8930,0
|
|
20231027,142900,148067290,8930,8900,8930,8900,33
|
|
20231027,142800,147773560,8930,8930,8930,8930,0
|
|
20231027,142700,147773560,8930,8930,8930,8930,0
|
|
20231027,142600,147773560,8930,8930,8930,8930,1
|
|
20231027,142500,147764630,8930,8930,8930,8930,0
|
|
20231027,142400,147764630,8930,8930,8930,8930,3
|
|
20231027,142300,147737840,8930,8910,8930,8910,61
|
|
20231027,142200,147194310,8930,8930,8930,8930,0
|
|
20231027,142100,147194310,8930,8930,8930,8920,16
|
|
20231027,142000,147051530,8930,8930,8930,8930,1
|
|
20231027,141900,147042600,8930,8930,8930,8930,0
|
|
20231027,141800,147042600,8930,8930,8930,8930,0
|
|
20231027,141700,147042600,8930,8930,8930,8930,1
|
|
20231027,141600,147033670,8920,8920,8920,8920,49
|
|
20231027,141500,146596590,8940,8920,8940,8920,104
|
|
20231027,141400,145668890,8940,8940,8940,8940,0
|
|
20231027,141300,145668890,8940,8940,8940,8940,0
|
|
20231027,141200,145668890,8940,8940,8940,8940,0
|
|
20231027,141100,145668890,8940,8940,8940,8940,6
|
|
20231027,141000,145615250,8940,8940,8940,8940,0
|
|
20231027,140900,145615250,8940,8940,8940,8940,0
|
|
20231027,140800,145615250,8940,8940,8940,8940,0
|
|
20231027,140700,145615250,8940,8940,8940,8940,0
|
|
20231027,140600,145615250,8940,8940,8940,8940,4
|
|
20231027,140500,145579490,8940,8940,8940,8940,0
|
|
20231027,140400,145579490,8940,8940,8940,8940,0
|
|
20231027,140300,145579490,8940,8940,8940,8940,8
|
|
20231027,140200,145507970,8940,8940,8940,8940,0
|
|
20231027,140100,145507970,8940,8940,8940,8940,6
|
|
20231027,140000,145454330,8940,8940,8940,8940,0
|
|
20231027,135900,145454330,8940,8940,8940,8940,0
|
|
20231027,135800,145454330,8940,8900,8940,8900,1975
|
|
20231027,135700,127876790,8890,8890,8890,8890,0
|
|
20231027,135600,127876790,8890,8890,8890,8890,0
|
|
20231027,135500,127876790,8890,8890,8890,8890,0
|
|
20231027,135400,127876790,8890,8890,8890,8890,0
|
|
20231027,135300,127876790,8890,8920,8920,8890,1195
|
|
20231027,135200,117240560,8940,8940,8940,8940,0
|
|
20231027,135100,117240560,8940,8940,8940,8940,16
|
|
20231027,135000,117097520,8940,8940,8940,8940,0
|
|
20231027,134900,117097520,8940,8940,8940,8940,0
|
|
20231027,134800,117097520,8940,8940,8940,8940,1
|
|
20231027,134700,117088580,8920,8920,8920,8920,0
|
|
20231027,134600,117088580,8920,8920,8920,8920,8
|
|
20231027,134500,117017220,8920,8920,8920,8920,7
|
|
20231027,134400,116954780,8930,8930,8930,8930,138
|
|
20231027,134300,115722440,8900,8900,8900,8900,62
|
|
20231027,134200,115170640,8890,8890,8890,8890,0
|
|
20231027,134100,115170640,8890,8890,8890,8890,0
|
|
20231027,134000,115170640,8890,8890,8890,8890,0
|
|
20231027,133900,115170640,8890,8890,8890,8890,5
|
|
20231027,133800,115126190,8890,8890,8890,8890,0
|
|
20231027,133700,115126190,8890,8890,8890,8890,0
|
|
20231027,133600,115126190,8890,8890,8890,8890,0
|
|
20231027,133500,115126190,8890,8890,8890,8890,0
|
|
20231027,133400,115126190,8890,8890,8890,8890,0
|
|
20231027,133300,115126190,8890,8890,8890,8890,0
|
|
20231027,133200,115126190,8890,8890,8890,8890,0
|
|
20231027,133100,115126190,8890,8890,8890,8890,0
|
|
20231027,133000,115126190,8890,8890,8890,8890,0
|
|
20231027,132900,115126190,8890,8880,8890,8880,90
|
|
20231027,132800,114326490,8890,8890,8890,8890,30
|
|
20231027,132700,114059790,8890,8890,8890,8890,0
|
|
20231027,132600,114059790,8890,8890,8890,8890,2
|
|
20231027,132500,114042010,8890,8890,8890,8890,0
|
|
20231027,132400,114042010,8890,8890,8890,8890,0
|
|
20231027,132300,114042010,8890,8890,8890,8890,138
|
|
20231027,132200,112815190,8870,8870,8870,8870,0
|
|
20231027,132100,112815190,8870,8880,8880,8870,11
|
|
20231027,132000,112717560,8880,8880,8880,8880,0
|
|
20231027,131900,112717560,8880,8880,8880,8880,0
|
|
20231027,131800,112717560,8880,8880,8880,8880,124
|
|
20231027,131700,111616440,8890,8890,8890,8890,334
|
|
20231027,131600,108647180,8890,8890,8890,8890,0
|
|
20231027,131500,108647180,8890,8910,8910,8890,1298
|
|
20231027,131400,97092320,8910,8910,8910,8910,220
|
|
20231027,131300,95132120,8930,8930,8930,8930,0
|
|
20231027,131200,95132120,8930,8930,8930,8930,0
|
|
20231027,131100,95132120,8930,8930,8930,8930,6
|
|
20231027,131000,95078540,8930,8930,8930,8930,0
|
|
20231027,130900,95078540,8930,8930,8930,8930,0
|
|
20231027,130800,95078540,8930,8930,8930,8930,0
|
|
20231027,130700,95078540,8930,8930,8930,8930,0
|
|
20231027,130600,95078540,8930,8930,8930,8930,2
|
|
20231027,130500,95060680,8930,8940,8940,8930,145
|
|
20231027,130400,93765820,8940,8940,8940,8940,0
|
|
20231027,130300,93765820,8940,8940,8940,8940,0
|
|
20231027,130200,93765820,8940,8940,8940,8940,0
|
|
20231027,130100,93765820,8940,8970,8970,8940,208
|
|
20231027,130000,91900090,8970,8970,8970,8970,0
|
|
20231027,125900,91900090,8970,8970,8970,8970,0
|
|
20231027,125800,91900090,8970,8970,8970,8970,0
|
|
20231027,125700,91900090,8970,8970,8970,8970,0
|
|
20231027,125600,91900090,8970,8970,8970,8970,4
|
|
20231027,125500,91864210,8970,8970,8970,8970,0
|
|
20231027,125400,91864210,8970,8970,8970,8970,0
|
|
20231027,125300,91864210,8970,8970,8970,8970,0
|
|
20231027,125200,91864210,8970,8970,8970,8970,0
|
|
20231027,125100,91864210,8970,8950,8970,8950,56
|
|
20231027,125000,91362010,8950,8950,8950,8950,0
|
|
20231027,124900,91362010,8950,8970,8970,8950,42
|
|
20231027,124800,90985350,8920,8920,8920,8920,0
|
|
20231027,124700,90985350,8920,8920,8920,8920,0
|
|
20231027,124600,90985350,8920,8920,8920,8920,0
|
|
20231027,124500,90985350,8920,8920,8920,8920,0
|
|
20231027,124400,90985350,8920,8930,8930,8920,100
|
|
20231027,124300,90093340,8970,8970,8970,8970,0
|
|
20231027,124200,90093340,8970,8970,8970,8970,0
|
|
20231027,124100,90093340,8970,8970,8970,8970,6
|
|
20231027,124000,90039520,8970,8970,8970,8970,0
|
|
20231027,123900,90039520,8970,8970,8970,8970,0
|
|
20231027,123800,90039520,8970,8970,8970,8970,0
|
|
20231027,123700,90039520,8970,8970,8970,8970,0
|
|
20231027,123600,90039520,8970,8970,8970,8970,3
|
|
20231027,123500,90012610,8970,8970,8970,8970,0
|
|
20231027,123400,90012610,8970,8970,8970,8970,0
|
|
20231027,123300,90012610,8970,8970,8970,8970,0
|
|
20231027,123200,90012610,8970,8970,8970,8970,0
|
|
20231027,123100,90012610,8970,8970,8970,8970,5
|
|
20231027,123000,89967760,8970,8970,8970,8970,0
|
|
20231027,122900,89967760,8970,8970,8970,8970,0
|
|
20231027,122800,89967760,8970,8950,8970,8950,2
|
|
20231027,122700,89949840,8910,8910,8910,8910,0
|
|
20231027,122600,89949840,8910,8910,8910,8910,50
|
|
20231027,122500,89504340,8910,8910,8910,8910,0
|
|
20231027,122400,89504340,8910,8910,8910,8910,92
|
|
20231027,122300,88684620,8960,8960,8960,8960,0
|
|
20231027,122200,88684620,8960,8950,8960,8910,334
|
|
20231027,122100,85698520,8950,8950,8950,8950,361
|
|
20231027,122000,82467570,8950,8950,8950,8950,0
|
|
20231027,121900,82467570,8950,8950,8950,8950,0
|
|
20231027,121800,82467570,8950,8950,8950,8950,0
|
|
20231027,121700,82467570,8950,8950,8950,8950,0
|
|
20231027,121600,82467570,8950,8950,8950,8950,2
|
|
20231027,121500,82449670,8950,8950,8950,8950,0
|
|
20231027,121400,82449670,8950,8950,8950,8950,0
|
|
20231027,121300,82449670,8950,8950,8950,8950,0
|
|
20231027,121200,82449670,8950,8950,8950,8950,0
|
|
20231027,121100,82449670,8950,8950,8950,8950,6
|
|
20231027,121000,82395970,8950,8950,8950,8950,0
|
|
20231027,120900,82395970,8950,8950,8950,8950,1
|
|
20231027,120800,82387020,8900,8900,8900,8900,0
|
|
20231027,120700,82387020,8900,8930,8930,8900,100
|
|
20231027,120600,81496830,8930,8930,8930,8930,0
|
|
20231027,120500,81496830,8930,8930,8930,8930,0
|
|
20231027,120400,81496830,8930,8930,8930,8930,0
|
|
20231027,120300,81496830,8930,8930,8930,8930,10
|
|
20231027,120200,81407530,8960,8960,8960,8960,0
|
|
20231027,120100,81407530,8960,8960,8960,8960,0
|
|
20231027,120000,81407530,8960,8960,8960,8960,0
|
|
20231027,115900,81407530,8960,8960,8960,8960,0
|
|
20231027,115800,81407530,8960,8960,8960,8960,0
|
|
20231027,115700,81407530,8960,8960,8960,8960,0
|
|
20231027,115600,81407530,8960,8960,8960,8960,0
|
|
20231027,115500,81407530,8960,8960,8960,8960,0
|
|
20231027,115400,81407530,8960,8960,8960,8960,1
|
|
20231027,115300,81398570,8930,8930,8930,8930,0
|
|
20231027,115200,81398570,8930,8930,8930,8930,0
|
|
20231027,115100,81398570,8930,8930,8930,8930,0
|
|
20231027,115000,81398570,8930,8930,8930,8930,0
|
|
20231027,114900,81398570,8930,8930,8930,8930,0
|
|
20231027,114800,81398570,8930,8930,8930,8930,100
|
|
20231027,114700,80505570,8970,8970,8970,8970,0
|
|
20231027,114600,80505570,8970,8970,8970,8970,0
|
|
20231027,114500,80505570,8970,8970,8970,8970,0
|
|
20231027,114400,80505570,8970,8970,8970,8970,0
|
|
20231027,114300,80505570,8970,8970,8970,8970,1
|
|
20231027,114200,80496600,8960,8960,8960,8960,0
|
|
20231027,114100,80496600,8960,8940,8960,8940,694
|
|
20231027,114000,74288250,8940,8940,8940,8940,0
|
|
20231027,113900,74288250,8940,8940,8940,8940,0
|
|
20231027,113800,74288250,8940,8940,8940,8940,0
|
|
20231027,113700,74288250,8940,8940,8940,8940,1
|
|
20231027,113600,74279310,8890,8890,8890,8890,0
|
|
20231027,113500,74279310,8890,8890,8890,8890,0
|
|
20231027,113400,74279310,8890,8890,8890,8890,0
|
|
20231027,113300,74279310,8890,8890,8890,8890,0
|
|
20231027,113200,74279310,8890,8890,8890,8890,0
|
|
20231027,113100,74279310,8890,8890,8890,8890,0
|
|
20231027,113000,74279310,8890,8890,8890,8890,0
|
|
20231027,112900,74279310,8890,8890,8890,8890,0
|
|
20231027,112800,74279310,8890,8890,8890,8890,0
|
|
20231027,112700,74279310,8890,8890,8890,8890,0
|
|
20231027,112600,74279310,8890,8940,8940,8890,2
|
|
20231027,112500,74261480,8940,8940,8940,8940,1
|
|
20231027,112400,74252540,8900,8910,8910,8900,1000
|
|
20231027,112300,65352410,8940,8940,8940,8940,0
|
|
20231027,112200,65352410,8940,8940,8940,8940,0
|
|
20231027,112100,65352410,8940,8940,8940,8940,5
|
|
20231027,112000,65307710,8940,8940,8940,8940,0
|
|
20231027,111900,65307710,8940,8940,8940,8940,0
|
|
20231027,111800,65307710,8940,8940,8940,8940,0
|
|
20231027,111700,65307710,8940,8940,8940,8940,0
|
|
20231027,111600,65307710,8940,8940,8940,8940,2
|
|
20231027,111500,65289830,8940,8940,8940,8940,0
|
|
20231027,111400,65289830,8940,8940,8940,8940,0
|
|
20231027,111300,65289830,8940,8940,8940,8940,0
|
|
20231027,111200,65289830,8940,8940,8940,8940,5
|
|
20231027,111100,65245130,8940,8940,8940,8940,6
|
|
20231027,111000,65191490,8940,8940,8940,8940,0
|
|
20231027,110900,65191490,8940,8940,8940,8940,0
|
|
20231027,110800,65191490,8940,8940,8940,8940,0
|
|
20231027,110700,65191490,8940,8940,8940,8940,5
|
|
20231027,110600,65146790,8940,8940,8940,8940,0
|
|
20231027,110500,65146790,8940,8940,8940,8940,0
|
|
20231027,110400,65146790,8940,8940,8940,8940,1
|
|
20231027,110300,65137850,8940,8940,8940,8940,0
|
|
20231027,110200,65137850,8940,8940,8940,8940,5
|
|
20231027,110100,65093150,8940,8940,8940,8940,5
|
|
20231027,110000,65048450,8940,8940,8940,8940,0
|
|
20231027,105900,65048450,8940,8940,8940,8940,0
|
|
20231027,105800,65048450,8940,8940,8940,8940,0
|
|
20231027,105700,65048450,8940,8940,8940,8940,0
|
|
20231027,105600,65048450,8940,8940,8940,8940,0
|
|
20231027,105500,65048450,8940,8940,8940,8940,0
|
|
20231027,105400,65048450,8940,8940,8940,8940,0
|
|
20231027,105300,65048450,8940,8940,8940,8940,0
|
|
20231027,105200,65048450,8940,8940,8940,8940,241
|
|
20231027,105100,62893910,8930,8930,8930,8930,12
|
|
20231027,105000,62786750,8930,8930,8930,8930,0
|
|
20231027,104900,62786750,8930,8930,8930,8900,57
|
|
20231027,104800,62279390,8920,8920,8920,8920,0
|
|
20231027,104700,62279390,8920,8920,8920,8920,0
|
|
20231027,104600,62279390,8920,8920,8920,8920,0
|
|
20231027,104500,62279390,8920,8920,8920,8920,0
|
|
20231027,104400,62279390,8920,8920,8920,8920,0
|
|
20231027,104300,62279390,8920,8920,8920,8920,0
|
|
20231027,104200,62279390,8920,8920,8920,8920,62
|
|
20231027,104100,61726350,8820,8820,8820,8820,0
|
|
20231027,104000,61726350,8820,8820,8820,8820,0
|
|
20231027,103900,61726350,8820,8820,8820,8820,0
|
|
20231027,103800,61726350,8820,8890,8890,8820,380
|
|
20231027,103700,58366230,8930,8930,8930,8930,0
|
|
20231027,103600,58366230,8930,8930,8930,8930,0
|
|
20231027,103500,58366230,8930,8930,8930,8930,0
|
|
20231027,103400,58366230,8930,8930,8930,8930,0
|
|
20231027,103300,58366230,8930,8930,8930,8930,0
|
|
20231027,103200,58366230,8930,8930,8930,8930,0
|
|
20231027,103100,58366230,8930,8930,8930,8930,6
|
|
20231027,103000,58312650,8950,8950,8950,8950,0
|
|
20231027,102900,58312650,8950,8950,8950,8950,0
|
|
20231027,102800,58312650,8950,8950,8950,8950,0
|
|
20231027,102700,58312650,8950,8950,8950,8950,0
|
|
20231027,102600,58312650,8950,8950,8950,8950,0
|
|
20231027,102500,58312650,8950,8950,8950,8950,0
|
|
20231027,102400,58312650,8950,8950,8950,8950,0
|
|
20231027,102300,58312650,8950,8950,8950,8950,0
|
|
20231027,102200,58312650,8950,8950,8950,8950,201
|
|
20231027,102100,56513700,8930,8930,8930,8930,6
|
|
20231027,102000,56460120,8930,8930,8930,8930,0
|
|
20231027,101900,56460120,8930,8930,8930,8930,0
|
|
20231027,101800,56460120,8930,8930,8930,8930,0
|
|
20231027,101700,56460120,8930,8930,8930,8930,0
|
|
20231027,101600,56460120,8930,8930,8930,8930,1
|
|
20231027,101500,56451190,8900,8900,8900,8900,10
|
|
20231027,101400,56362190,8900,8900,8900,8900,0
|
|
20231027,101300,56362190,8900,8900,8900,8900,0
|
|
20231027,101200,56362190,8900,8900,8900,8900,0
|
|
20231027,101100,56362190,8900,8900,8900,8900,5
|
|
20231027,101000,56317690,8900,8880,8900,8880,330
|
|
20231027,100900,53387270,8880,8880,8880,8880,0
|
|
20231027,100800,53387270,8880,8880,8880,8880,1
|
|
20231027,100700,53378390,8870,8870,8870,8870,0
|
|
20231027,100600,53378390,8870,8870,8870,8870,2
|
|
20231027,100500,53360650,8870,8870,8870,8850,57
|
|
20231027,100400,52855570,8870,8870,8870,8870,0
|
|
20231027,100300,52855570,8870,8870,8870,8870,0
|
|
20231027,100200,52855570,8870,8870,8870,8870,0
|
|
20231027,100100,52855570,8870,8870,8870,8870,0
|
|
20231027,100000,52855570,8870,8870,8870,8870,0
|
|
20231027,095900,52855570,8870,8870,8870,8870,0
|
|
20231027,095800,52855570,8870,8870,8870,8870,0
|
|
20231027,095700,52855570,8870,8870,8870,8870,0
|
|
20231027,095600,52855570,8870,8870,8870,8870,10
|
|
20231027,095500,52766870,8880,8880,8880,8880,0
|
|
20231027,095400,52766870,8880,8880,8880,8880,0
|
|
20231027,095300,52766870,8880,8880,8880,8880,0
|
|
20231027,095200,52766870,8880,8880,8880,8880,96
|
|
20231027,095100,51914390,8880,8870,8880,8870,333
|
|
20231027,095000,48959490,8870,8810,8870,8810,167
|
|
20231027,094900,47482810,8820,8820,8820,8820,0
|
|
20231027,094800,47482810,8820,8820,8820,8820,0
|
|
20231027,094700,47482810,8820,8820,8820,8820,0
|
|
20231027,094600,47482810,8820,8820,8820,8820,12
|
|
20231027,094500,47376970,8820,8820,8820,8820,0
|
|
20231027,094400,47376970,8820,8820,8820,8820,138
|
|
20231027,094300,46159810,8760,8790,8790,8760,509
|
|
20231027,094200,41699340,8760,8770,8770,8760,1200
|
|
20231027,094100,31186340,8760,8800,8800,8760,900
|
|
20231027,094000,23293410,8800,8820,8820,8800,277
|
|
20231027,093900,20855390,8820,8820,8820,8820,40
|
|
20231027,093800,20502590,8820,8820,8820,8820,220
|
|
20231027,093700,18562190,8840,8840,8840,8840,0
|
|
20231027,093600,18562190,8840,8840,8840,8830,285
|
|
20231027,093500,16042810,8860,8860,8860,8860,0
|
|
20231027,093400,16042810,8860,8860,8860,8860,1
|
|
20231027,093300,16033950,8860,8860,8860,8860,1
|
|
20231027,093200,16025090,8820,8820,8820,8820,0
|
|
20231027,093100,16025090,8820,8820,8820,8820,0
|
|
20231027,093000,16025090,8820,8820,8820,8820,61
|
|
20231027,092900,15487070,8810,8820,8820,8810,465
|
|
20231027,092800,11386960,8830,8830,8830,8830,71
|
|
20231027,092700,10760030,8840,8840,8840,8840,33
|
|
20231027,092600,10468310,8840,8840,8840,8840,0
|
|
20231027,092500,10468310,8840,8850,8850,8840,221
|
|
20231027,092400,8514660,8930,8930,8930,8930,0
|
|
20231027,092300,8514660,8930,8930,8930,8930,1
|
|
20231027,092200,8505730,8840,8840,8840,8840,0
|
|
20231027,092100,8505730,8840,8880,8900,8840,276
|
|
20231027,092000,6065520,8900,8900,8900,8900,0
|
|
20231027,091900,6065520,8900,8850,8900,8850,32
|
|
20231027,091800,5782230,8900,8900,8900,8900,5
|
|
20231027,091700,5737730,8940,8940,8940,8940,4
|
|
20231027,091600,5701970,8950,8950,8950,8950,0
|
|
20231027,091500,5701970,8950,8950,8950,8950,0
|
|
20231027,091400,5701970,8950,8950,8950,8950,0
|
|
20231027,091300,5701970,8950,8950,8950,8950,0
|
|
20231027,091200,5701970,8950,8950,8950,8950,0
|
|
20231027,091100,5701970,8950,8950,8950,8950,5
|
|
20231027,091000,5657220,8950,8950,8950,8950,0
|
|
20231027,090900,5657220,8950,8950,8950,8950,0
|
|
20231027,090800,5657220,8950,8950,8950,8950,0
|
|
20231027,090700,5657220,8950,8880,8950,8850,24
|
|
20231027,090600,5444620,8960,8960,8960,8960,0
|
|
20231027,090500,5444620,8960,8960,8960,8960,0
|
|
20231027,090400,5444620,8960,8960,8960,8960,3
|
|
20231027,090300,5417740,8970,8920,8970,8920,5
|
|
20231027,090200,5373090,8930,8930,8930,8930,0
|
|
20231027,090100,5373090,8930,8930,8930,8930,11
|
|
20231027,090000,5274860,8920,8820,8920,8820,598
|