638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193500,46319410,8280,8280,8280,8280,44
|
|
20231027,193400,46319410,8280,8280,8280,8280,0
|
|
20231027,193300,46319410,8280,8280,8280,8280,0
|
|
20231027,193200,46319410,8280,8280,8280,8280,0
|
|
20231027,193100,46319410,8280,8280,8280,8280,0
|
|
20231027,193000,46319410,8280,8280,8280,8280,0
|
|
20231027,192900,46319410,8280,8280,8280,8280,0
|
|
20231027,192800,46319410,8280,8280,8280,8280,0
|
|
20231027,192700,46319410,8280,8280,8280,8280,0
|
|
20231027,192600,46319410,8280,8280,8280,8280,0
|
|
20231027,192500,46319410,8280,8280,8280,8280,0
|
|
20231027,192400,46319410,8280,8280,8280,8280,0
|
|
20231027,192300,46319410,8280,8280,8280,8280,0
|
|
20231027,192200,46319410,8280,8280,8280,8280,0
|
|
20231027,192100,46319410,8280,8280,8280,8280,0
|
|
20231027,192000,46319410,8280,8280,8280,8280,0
|
|
20231027,191900,46319410,8280,8280,8280,8280,0
|
|
20231027,191800,46319410,8280,8280,8280,8280,0
|
|
20231027,191700,46319410,8280,8280,8280,8280,0
|
|
20231027,191600,46319410,8280,8280,8280,8280,0
|
|
20231027,191500,46319410,8280,8280,8280,8280,0
|
|
20231027,191400,46319410,8280,8280,8280,8280,0
|
|
20231027,191300,46319410,8280,8280,8280,8280,0
|
|
20231027,191200,46319410,8280,8280,8280,8280,0
|
|
20231027,191100,46319410,8280,8280,8280,8280,0
|
|
20231027,191000,46319410,8280,8280,8280,8280,0
|
|
20231027,190900,46319410,8280,8280,8280,8280,0
|
|
20231027,190800,46319410,8280,8280,8280,8280,0
|
|
20231027,190700,46319410,8280,8280,8280,8280,0
|
|
20231027,190600,46319410,8280,8280,8280,8280,0
|
|
20231027,190500,46319410,8280,8280,8280,8280,44
|
|
20231027,190400,46319410,8280,8280,8280,8280,0
|
|
20231027,190300,46319410,8280,8280,8280,8280,0
|
|
20231027,190200,46319410,8280,8280,8280,8280,0
|
|
20231027,190100,46319410,8280,8280,8280,8280,0
|
|
20231027,190000,46319410,8280,8280,8280,8280,0
|
|
20231027,185900,46319410,8280,8280,8280,8280,0
|
|
20231027,185800,46319410,8280,8280,8280,8280,0
|
|
20231027,185700,46319410,8280,8280,8280,8280,0
|
|
20231027,185600,46319410,8280,8280,8280,8280,0
|
|
20231027,185500,46319410,8280,8280,8280,8280,0
|
|
20231027,185400,46319410,8280,8280,8280,8280,0
|
|
20231027,185300,46319410,8280,8280,8280,8280,0
|
|
20231027,185200,46319410,8280,8280,8280,8280,0
|
|
20231027,185100,46319410,8280,8280,8280,8280,0
|
|
20231027,185000,46319410,8280,8280,8280,8280,0
|
|
20231027,184900,46319410,8280,8280,8280,8280,0
|
|
20231027,184800,46319410,8280,8280,8280,8280,0
|
|
20231027,184700,46319410,8280,8280,8280,8280,0
|
|
20231027,184600,46319410,8280,8280,8280,8280,0
|
|
20231027,184500,46319410,8280,8280,8280,8280,0
|
|
20231027,184400,46319410,8280,8280,8280,8280,0
|
|
20231027,184300,46319410,8280,8280,8280,8280,0
|
|
20231027,184200,46319410,8280,8280,8280,8280,0
|
|
20231027,184100,46319410,8280,8280,8280,8280,0
|
|
20231027,184000,46319410,8280,8280,8280,8280,0
|
|
20231027,183900,46319410,8280,8280,8280,8280,0
|
|
20231027,183800,46319410,8280,8280,8280,8280,0
|
|
20231027,183700,46319410,8280,8280,8280,8280,0
|
|
20231027,183600,46319410,8280,8280,8280,8280,0
|
|
20231027,183500,46319410,8280,8280,8280,8280,44
|
|
20231027,183400,46319410,8280,8280,8280,8280,0
|
|
20231027,183300,46319410,8280,8280,8280,8280,0
|
|
20231027,183200,46319410,8280,8280,8280,8280,0
|
|
20231027,183100,46319410,8280,8280,8280,8280,0
|
|
20231027,183000,46319410,8280,8280,8280,8280,0
|
|
20231027,182900,46319410,8280,8280,8280,8280,0
|
|
20231027,182800,46319410,8280,8280,8280,8280,0
|
|
20231027,182700,46319410,8280,8280,8280,8280,0
|
|
20231027,182600,46319410,8280,8280,8280,8280,0
|
|
20231027,182500,46319410,8280,8280,8280,8280,0
|
|
20231027,182400,46319410,8280,8280,8280,8280,0
|
|
20231027,182300,46319410,8280,8280,8280,8280,0
|
|
20231027,182200,46319410,8280,8280,8280,8280,0
|
|
20231027,182100,46319410,8280,8280,8280,8280,0
|
|
20231027,182000,46319410,8280,8280,8280,8280,0
|
|
20231027,181900,46319410,8280,8280,8280,8280,0
|
|
20231027,181800,46319410,8280,8280,8280,8280,0
|
|
20231027,181700,46319410,8280,8280,8280,8280,0
|
|
20231027,181600,46319410,8280,8280,8280,8280,0
|
|
20231027,181500,46319410,8280,8280,8280,8280,0
|
|
20231027,181400,46319410,8280,8280,8280,8280,0
|
|
20231027,181300,46319410,8280,8280,8280,8280,0
|
|
20231027,181200,46319410,8280,8280,8280,8280,0
|
|
20231027,181100,46319410,8280,8280,8280,8280,0
|
|
20231027,181000,46319410,8280,8280,8280,8280,0
|
|
20231027,180900,46319410,8280,8280,8280,8280,0
|
|
20231027,180800,46319410,8280,8280,8280,8280,0
|
|
20231027,180700,46319410,8280,8280,8280,8280,0
|
|
20231027,180600,46319410,8280,8280,8280,8280,0
|
|
20231027,180500,46319410,8280,8280,8280,8280,44
|
|
20231027,180400,46319410,8280,8280,8280,8280,0
|
|
20231027,180300,46319410,8280,8280,8280,8280,0
|
|
20231027,180200,46319410,8280,8280,8280,8280,0
|
|
20231027,180100,46319410,8280,8280,8280,8280,0
|
|
20231027,180000,46319410,8280,8280,8280,8280,0
|
|
20231027,175900,46319410,8280,8280,8280,8280,0
|
|
20231027,175800,46319410,8280,8280,8280,8280,0
|
|
20231027,175700,46319410,8280,8280,8280,8280,0
|
|
20231027,175600,46319410,8280,8280,8280,8280,0
|
|
20231027,175500,46319410,8280,8280,8280,8280,0
|
|
20231027,175400,46319410,8280,8280,8280,8280,0
|
|
20231027,175300,46319410,8280,8280,8280,8280,0
|
|
20231027,175200,46319410,8280,8280,8280,8280,0
|
|
20231027,175100,46319410,8280,8280,8280,8280,0
|
|
20231027,175000,46319410,8280,8280,8280,8280,0
|
|
20231027,174900,46319410,8280,8280,8280,8280,0
|
|
20231027,174800,46319410,8280,8280,8280,8280,0
|
|
20231027,174700,46319410,8280,8280,8280,8280,0
|
|
20231027,174600,46319410,8280,8280,8280,8280,0
|
|
20231027,174500,46319410,8280,8280,8280,8280,0
|
|
20231027,174400,46319410,8280,8280,8280,8280,0
|
|
20231027,174300,46319410,8280,8280,8280,8280,0
|
|
20231027,174200,46319410,8280,8280,8280,8280,0
|
|
20231027,174100,46319410,8280,8280,8280,8280,0
|
|
20231027,174000,46319410,8280,8280,8280,8280,0
|
|
20231027,173900,46319410,8280,8280,8280,8280,0
|
|
20231027,173800,46319410,8280,8280,8280,8280,0
|
|
20231027,173700,46319410,8280,8280,8280,8280,0
|
|
20231027,173600,46319410,8280,8280,8280,8280,0
|
|
20231027,173500,46319410,8280,8280,8280,8280,44
|
|
20231027,173400,46319410,8280,8280,8280,8280,0
|
|
20231027,173300,46319410,8280,8280,8280,8280,0
|
|
20231027,173200,46319410,8280,8280,8280,8280,0
|
|
20231027,173100,46319410,8280,8280,8280,8280,0
|
|
20231027,173000,46319410,8280,8280,8280,8280,0
|
|
20231027,172900,46319410,8280,8280,8280,8280,0
|
|
20231027,172800,46319410,8280,8280,8280,8280,0
|
|
20231027,172700,46319410,8280,8280,8280,8280,0
|
|
20231027,172600,46319410,8280,8280,8280,8280,0
|
|
20231027,172500,46319410,8280,8280,8280,8280,0
|
|
20231027,172400,46319410,8280,8280,8280,8280,0
|
|
20231027,172300,46319410,8280,8280,8280,8280,0
|
|
20231027,172200,46319410,8280,8280,8280,8280,0
|
|
20231027,172100,46319410,8280,8280,8280,8280,0
|
|
20231027,172000,46319410,8280,8280,8280,8280,0
|
|
20231027,171900,46319410,8280,8280,8280,8280,0
|
|
20231027,171800,46319410,8280,8280,8280,8280,0
|
|
20231027,171700,46319410,8280,8280,8280,8280,0
|
|
20231027,171600,46319410,8280,8280,8280,8280,0
|
|
20231027,171500,46319410,8280,8280,8280,8280,0
|
|
20231027,171400,46319410,8280,8280,8280,8280,0
|
|
20231027,171300,46319410,8280,8280,8280,8280,0
|
|
20231027,171200,46319410,8280,8280,8280,8280,0
|
|
20231027,171100,46319410,8280,8280,8280,8280,0
|
|
20231027,171000,46319410,8280,8280,8280,8280,0
|
|
20231027,170900,46319410,8280,8280,8280,8280,0
|
|
20231027,170800,46319410,8280,8280,8280,8280,0
|
|
20231027,170700,46319410,8280,8280,8280,8280,0
|
|
20231027,170600,46319410,8280,8280,8280,8280,0
|
|
20231027,170500,46319410,8280,8280,8280,8280,44
|
|
20231027,170400,46319410,8280,8280,8280,8280,0
|
|
20231027,170300,46319410,8280,8280,8280,8280,0
|
|
20231027,170200,46319410,8280,8280,8280,8280,0
|
|
20231027,170100,46319410,8280,8280,8280,8280,0
|
|
20231027,170000,46319410,8280,8280,8280,8280,0
|
|
20231027,165900,46319410,8280,8280,8280,8280,0
|
|
20231027,165800,46319410,8280,8280,8280,8280,0
|
|
20231027,165700,46319410,8280,8280,8280,8280,0
|
|
20231027,165600,46319410,8280,8280,8280,8280,0
|
|
20231027,165500,46319410,8280,8280,8280,8280,0
|
|
20231027,165400,46319410,8280,8280,8280,8280,0
|
|
20231027,165300,46319410,8280,8280,8280,8280,0
|
|
20231027,165200,46319410,8280,8280,8280,8280,0
|
|
20231027,165100,46319410,8280,8280,8280,8280,0
|
|
20231027,165000,46319410,8280,8280,8280,8280,0
|
|
20231027,164900,46319410,8280,8280,8280,8280,0
|
|
20231027,164800,46319410,8280,8280,8280,8280,0
|
|
20231027,164700,46319410,8280,8280,8280,8280,0
|
|
20231027,164600,46319410,8280,8280,8280,8280,0
|
|
20231027,164500,46319410,8280,8280,8280,8280,0
|
|
20231027,164400,46319410,8280,8280,8280,8280,0
|
|
20231027,164300,46319410,8280,8280,8280,8280,0
|
|
20231027,164200,46319410,8280,8280,8280,8280,0
|
|
20231027,164100,46319410,8280,8280,8280,8280,0
|
|
20231027,164000,46319410,8280,8280,8280,8280,0
|
|
20231027,163900,46319410,8280,8280,8280,8280,0
|
|
20231027,163800,46319410,8280,8280,8280,8280,0
|
|
20231027,163700,46319410,8280,8280,8280,8280,0
|
|
20231027,163600,46319410,8280,8280,8280,8280,0
|
|
20231027,163500,46319410,8280,8280,8280,8280,44
|
|
20231027,163400,46319410,8280,8280,8280,8280,0
|
|
20231027,163300,46319410,8280,8280,8280,8280,0
|
|
20231027,163200,46319410,8280,8280,8280,8280,0
|
|
20231027,163100,46319410,8280,8280,8280,8280,0
|
|
20231027,163000,46319410,8280,8280,8280,8280,0
|
|
20231027,162900,46319410,8280,8280,8280,8280,0
|
|
20231027,162800,46319410,8280,8280,8280,8280,0
|
|
20231027,162700,46319410,8280,8280,8280,8280,0
|
|
20231027,162600,46319410,8280,8280,8280,8280,0
|
|
20231027,162500,46319410,8280,8280,8280,8280,0
|
|
20231027,162400,46319410,8280,8280,8280,8280,0
|
|
20231027,162300,46319410,8280,8280,8280,8280,0
|
|
20231027,162200,46319410,8280,8280,8280,8280,0
|
|
20231027,162100,46319410,8280,8280,8280,8280,0
|
|
20231027,162000,46319410,8280,8280,8280,8280,0
|
|
20231027,161900,46319410,8280,8280,8280,8280,0
|
|
20231027,161800,46319410,8280,8280,8280,8280,0
|
|
20231027,161700,46319410,8280,8280,8280,8280,0
|
|
20231027,161600,46319410,8280,8280,8280,8280,0
|
|
20231027,161500,46319410,8280,8280,8280,8280,0
|
|
20231027,161400,46319410,8280,8280,8280,8280,0
|
|
20231027,161300,46319410,8280,8280,8280,8280,0
|
|
20231027,161200,46319410,8280,8280,8280,8280,0
|
|
20231027,161100,46319410,8280,8280,8280,8280,0
|
|
20231027,161000,46319410,8280,8280,8280,8280,0
|
|
20231027,160900,46319410,8280,8280,8280,8280,0
|
|
20231027,160800,46319410,8280,8280,8280,8280,0
|
|
20231027,160700,46319410,8280,8280,8280,8280,0
|
|
20231027,160600,46319410,8280,8280,8280,8280,0
|
|
20231027,160500,46319410,8280,8280,8280,8280,44
|
|
20231027,160400,46319410,8280,8280,8280,8280,0
|
|
20231027,160300,46319410,8280,8280,8280,8280,0
|
|
20231027,160200,46319410,8280,8280,8280,8280,0
|
|
20231027,160100,46319410,8280,8280,8280,8280,0
|
|
20231027,160000,46319410,8280,8280,8280,8280,0
|
|
20231027,155900,46319410,8280,8280,8280,8280,0
|
|
20231027,155800,46319410,8280,8280,8280,8280,0
|
|
20231027,155700,46319410,8280,8280,8280,8280,0
|
|
20231027,155600,46319410,8280,8280,8280,8280,0
|
|
20231027,155500,46319410,8280,8280,8280,8280,0
|
|
20231027,155400,46319410,8280,8280,8280,8280,0
|
|
20231027,155300,46319410,8280,8280,8280,8280,0
|
|
20231027,155200,46319410,8280,8280,8280,8280,0
|
|
20231027,155100,46319410,8280,8280,8280,8280,0
|
|
20231027,155000,46319410,8280,8280,8280,8280,0
|
|
20231027,154900,46319410,8280,8280,8280,8280,0
|
|
20231027,154800,46319410,8280,8280,8280,8280,0
|
|
20231027,154700,46319410,8280,8280,8280,8280,0
|
|
20231027,154600,46319410,8280,8280,8280,8280,0
|
|
20231027,154500,46319410,8280,8280,8280,8280,0
|
|
20231027,154400,46319410,8280,8280,8280,8280,0
|
|
20231027,154300,46319410,8280,8280,8280,8280,0
|
|
20231027,154200,46319410,8280,8280,8280,8280,0
|
|
20231027,154100,46319410,8280,8280,8280,8280,0
|
|
20231027,154000,46319410,8280,8280,8280,8280,0
|
|
20231027,153900,46319410,8280,8280,8280,8280,0
|
|
20231027,153800,46319410,8280,8280,8280,8280,0
|
|
20231027,153700,46319410,8280,8280,8280,8280,0
|
|
20231027,153600,46319410,8280,8280,8280,8280,0
|
|
20231027,153500,46319410,8280,8280,8280,8280,44
|
|
20231027,153400,46319410,8280,8280,8280,8280,0
|
|
20231027,153300,46319410,8280,8280,8280,8280,0
|
|
20231027,153200,46319410,8280,8280,8280,8280,0
|
|
20231027,153100,46319410,8280,8280,8280,8280,0
|
|
20231027,153000,46319410,8280,8280,8280,8280,44
|
|
20231027,152900,45955090,8230,8230,8230,8230,0
|
|
20231027,152800,45955090,8230,8230,8230,8230,0
|
|
20231027,152700,45955090,8230,8230,8230,8230,0
|
|
20231027,152600,45955090,8230,8230,8230,8230,0
|
|
20231027,152500,45955090,8230,8230,8230,8230,0
|
|
20231027,152400,45955090,8230,8230,8230,8230,0
|
|
20231027,152300,45955090,8230,8230,8230,8230,0
|
|
20231027,152200,45955090,8230,8230,8230,8230,0
|
|
20231027,152100,45955090,8230,8230,8230,8230,0
|
|
20231027,152000,45955090,8230,8230,8230,8230,0
|
|
20231027,151900,45955090,8230,8230,8230,8230,0
|
|
20231027,151800,45955090,8230,8230,8230,8230,3
|
|
20231027,151700,45930400,8240,8240,8240,8240,0
|
|
20231027,151600,45930400,8240,8240,8240,8240,14
|
|
20231027,151500,45815040,8240,8240,8240,8240,0
|
|
20231027,151400,45815040,8240,8240,8240,8240,0
|
|
20231027,151300,45815040,8240,8240,8240,8240,2
|
|
20231027,151200,45798560,8260,8260,8260,8260,0
|
|
20231027,151100,45798560,8260,8260,8260,8260,0
|
|
20231027,151000,45798560,8260,8260,8260,8260,0
|
|
20231027,150900,45798560,8260,8260,8260,8260,0
|
|
20231027,150800,45798560,8260,8260,8260,8260,0
|
|
20231027,150700,45798560,8260,8260,8260,8260,0
|
|
20231027,150600,45798560,8260,8260,8260,8260,0
|
|
20231027,150500,45798560,8260,8260,8260,8260,0
|
|
20231027,150400,45798560,8260,8260,8260,8260,0
|
|
20231027,150300,45798560,8260,8260,8260,8260,0
|
|
20231027,150200,45798560,8260,8260,8260,8260,0
|
|
20231027,150100,45798560,8260,8260,8260,8260,0
|
|
20231027,150000,45798560,8260,8260,8260,8260,1
|
|
20231027,145900,45790300,8120,8120,8120,8120,0
|
|
20231027,145800,45790300,8120,8120,8120,8120,0
|
|
20231027,145700,45790300,8120,8120,8120,8120,0
|
|
20231027,145600,45790300,8120,8180,8180,8120,205
|
|
20231027,145500,44123950,8170,8170,8170,8170,0
|
|
20231027,145400,44123950,8170,8170,8170,8170,0
|
|
20231027,145300,44123950,8170,8170,8170,8170,0
|
|
20231027,145200,44123950,8170,8170,8170,8170,0
|
|
20231027,145100,44123950,8170,8170,8170,8170,0
|
|
20231027,145000,44123950,8170,8170,8170,8170,0
|
|
20231027,144900,44123950,8170,8170,8170,8170,0
|
|
20231027,144800,44123950,8170,8170,8170,8170,0
|
|
20231027,144700,44123950,8170,8170,8170,8170,0
|
|
20231027,144600,44123950,8170,8170,8170,8170,40
|
|
20231027,144500,43797150,8170,8170,8170,8170,0
|
|
20231027,144400,43797150,8170,8170,8170,8170,0
|
|
20231027,144300,43797150,8170,8170,8170,8170,0
|
|
20231027,144200,43797150,8170,8170,8170,8170,0
|
|
20231027,144100,43797150,8170,8170,8170,8170,0
|
|
20231027,144000,43797150,8170,8170,8170,8170,0
|
|
20231027,143900,43797150,8170,8170,8170,8170,0
|
|
20231027,143800,43797150,8170,8170,8170,8170,0
|
|
20231027,143700,43797150,8170,8170,8170,8170,0
|
|
20231027,143600,43797150,8170,8170,8170,8170,0
|
|
20231027,143500,43797150,8170,8170,8170,8170,0
|
|
20231027,143400,43797150,8170,8170,8170,8170,0
|
|
20231027,143300,43797150,8170,8170,8170,8170,0
|
|
20231027,143200,43797150,8170,8170,8170,8170,0
|
|
20231027,143100,43797150,8170,8170,8170,8170,0
|
|
20231027,143000,43797150,8170,8170,8170,8170,0
|
|
20231027,142900,43797150,8170,8180,8180,8170,20
|
|
20231027,142800,43633650,8190,8190,8190,8190,10
|
|
20231027,142700,43551750,8200,8200,8200,8200,2
|
|
20231027,142600,43535350,8200,8200,8200,8200,6
|
|
20231027,142500,43486150,8210,8210,8210,8210,0
|
|
20231027,142400,43486150,8210,8210,8210,8210,4
|
|
20231027,142300,43453310,8270,8270,8270,8270,0
|
|
20231027,142200,43453310,8270,8270,8270,8270,0
|
|
20231027,142100,43453310,8270,8270,8270,8270,0
|
|
20231027,142000,43453310,8270,8270,8270,8270,0
|
|
20231027,141900,43453310,8270,8270,8270,8270,0
|
|
20231027,141800,43453310,8270,8270,8270,8270,0
|
|
20231027,141700,43453310,8270,8270,8270,8270,0
|
|
20231027,141600,43453310,8270,8270,8270,8270,0
|
|
20231027,141500,43453310,8270,8270,8270,8270,0
|
|
20231027,141400,43453310,8270,8270,8270,8270,0
|
|
20231027,141300,43453310,8270,8270,8270,8270,0
|
|
20231027,141200,43453310,8270,8270,8270,8270,0
|
|
20231027,141100,43453310,8270,8270,8270,8270,0
|
|
20231027,141000,43453310,8270,8270,8270,8270,0
|
|
20231027,140900,43453310,8270,8270,8270,8270,1
|
|
20231027,140800,43445040,8270,8270,8270,8270,0
|
|
20231027,140700,43445040,8270,8270,8270,8270,0
|
|
20231027,140600,43445040,8270,8270,8270,8270,0
|
|
20231027,140500,43445040,8270,8270,8270,8270,0
|
|
20231027,140400,43445040,8270,8270,8270,8270,0
|
|
20231027,140300,43445040,8270,8270,8270,8270,0
|
|
20231027,140200,43445040,8270,8270,8270,8270,0
|
|
20231027,140100,43445040,8270,8270,8270,8270,0
|
|
20231027,140000,43445040,8270,8270,8270,8270,0
|
|
20231027,135900,43445040,8270,8270,8270,8270,0
|
|
20231027,135800,43445040,8270,8270,8270,8270,0
|
|
20231027,135700,43445040,8270,8270,8270,8270,0
|
|
20231027,135600,43445040,8270,8270,8270,8270,0
|
|
20231027,135500,43445040,8270,8270,8270,8270,0
|
|
20231027,135400,43445040,8270,8270,8270,8270,0
|
|
20231027,135300,43445040,8270,8270,8270,8270,0
|
|
20231027,135200,43445040,8270,8250,8270,8250,100
|
|
20231027,135100,42618190,8270,8270,8270,8270,0
|
|
20231027,135000,42618190,8270,8270,8270,8270,0
|
|
20231027,134900,42618190,8270,8270,8270,8270,1
|
|
20231027,134800,42609920,8200,8200,8200,8200,0
|
|
20231027,134700,42609920,8200,8200,8200,8200,50
|
|
20231027,134600,42199920,8190,8190,8190,8190,0
|
|
20231027,134500,42199920,8190,8190,8190,8190,0
|
|
20231027,134400,42199920,8190,8190,8190,8190,0
|
|
20231027,134300,42199920,8190,8190,8190,8190,0
|
|
20231027,134200,42199920,8190,8190,8190,8190,0
|
|
20231027,134100,42199920,8190,8190,8190,8190,0
|
|
20231027,134000,42199920,8190,8190,8190,8190,0
|
|
20231027,133900,42199920,8190,8190,8190,8190,0
|
|
20231027,133800,42199920,8190,8190,8190,8190,0
|
|
20231027,133700,42199920,8190,8190,8190,8190,0
|
|
20231027,133600,42199920,8190,8190,8190,8190,0
|
|
20231027,133500,42199920,8190,8190,8190,8190,0
|
|
20231027,133400,42199920,8190,8190,8190,8190,0
|
|
20231027,133300,42199920,8190,8190,8190,8190,0
|
|
20231027,133200,42199920,8190,8190,8190,8190,0
|
|
20231027,133100,42199920,8190,8190,8190,8190,0
|
|
20231027,133000,42199920,8190,8190,8190,8190,0
|
|
20231027,132900,42199920,8190,8190,8190,8190,0
|
|
20231027,132800,42199920,8190,8190,8190,8190,1
|
|
20231027,132700,42191730,8190,8190,8190,8190,0
|
|
20231027,132600,42191730,8190,8190,8190,8190,0
|
|
20231027,132500,42191730,8190,8190,8190,8190,0
|
|
20231027,132400,42191730,8190,8190,8190,8190,0
|
|
20231027,132300,42191730,8190,8190,8190,8190,0
|
|
20231027,132200,42191730,8190,8190,8190,8190,1
|
|
20231027,132100,42183540,8140,8140,8140,8140,0
|
|
20231027,132000,42183540,8140,8140,8140,8140,0
|
|
20231027,131900,42183540,8140,8140,8140,8140,0
|
|
20231027,131800,42183540,8140,8140,8140,8140,0
|
|
20231027,131700,42183540,8140,8140,8140,8140,100
|
|
20231027,131600,41369540,8150,8190,8190,8150,721
|
|
20231027,131500,35483060,8200,8200,8200,8200,10
|
|
20231027,131400,35401060,8230,8230,8230,8230,1
|
|
20231027,131300,35392830,8230,8230,8230,8230,0
|
|
20231027,131200,35392830,8230,8230,8230,8230,0
|
|
20231027,131100,35392830,8230,8230,8230,8230,0
|
|
20231027,131000,35392830,8230,8230,8230,8230,0
|
|
20231027,130900,35392830,8230,8230,8230,8230,0
|
|
20231027,130800,35392830,8230,8230,8230,8230,0
|
|
20231027,130700,35392830,8230,8230,8230,8230,0
|
|
20231027,130600,35392830,8230,8230,8230,8230,0
|
|
20231027,130500,35392830,8230,8230,8230,8230,0
|
|
20231027,130400,35392830,8230,8230,8230,8230,10
|
|
20231027,130300,35310530,8240,8240,8240,8240,10
|
|
20231027,130200,35228130,8250,8250,8250,8250,0
|
|
20231027,130100,35228130,8250,8250,8250,8250,0
|
|
20231027,130000,35228130,8250,8250,8250,8250,0
|
|
20231027,125900,35228130,8250,8250,8250,8250,0
|
|
20231027,125800,35228130,8250,8250,8250,8250,0
|
|
20231027,125700,35228130,8250,8250,8250,8250,0
|
|
20231027,125600,35228130,8250,8250,8250,8250,0
|
|
20231027,125500,35228130,8250,8250,8250,8250,0
|
|
20231027,125400,35228130,8250,8250,8250,8250,0
|
|
20231027,125300,35228130,8250,8250,8250,8250,0
|
|
20231027,125200,35228130,8250,8250,8250,8250,0
|
|
20231027,125100,35228130,8250,8250,8250,8250,0
|
|
20231027,125000,35228130,8250,8250,8250,8250,1
|
|
20231027,124900,35219880,8200,8200,8200,8200,0
|
|
20231027,124800,35219880,8200,8200,8200,8200,0
|
|
20231027,124700,35219880,8200,8200,8200,8200,0
|
|
20231027,124600,35219880,8200,8200,8200,8200,0
|
|
20231027,124500,35219880,8200,8200,8200,8200,0
|
|
20231027,124400,35219880,8200,8200,8200,8200,0
|
|
20231027,124300,35219880,8200,8210,8210,8200,121
|
|
20231027,124200,34227580,8210,8210,8210,8210,14
|
|
20231027,124100,34112640,8210,8210,8210,8210,0
|
|
20231027,124000,34112640,8210,8210,8210,8210,0
|
|
20231027,123900,34112640,8210,8210,8210,8210,0
|
|
20231027,123800,34112640,8210,8210,8210,8210,13
|
|
20231027,123700,34005910,8260,8260,8260,8260,1
|
|
20231027,123600,33997650,8210,8210,8210,8210,44
|
|
20231027,123500,33636410,8260,8260,8260,8260,0
|
|
20231027,123400,33636410,8260,8260,8260,8260,0
|
|
20231027,123300,33636410,8260,8260,8260,8260,0
|
|
20231027,123200,33636410,8260,8260,8260,8260,0
|
|
20231027,123100,33636410,8260,8260,8260,8260,0
|
|
20231027,123000,33636410,8260,8260,8260,8260,1
|
|
20231027,122900,33628150,8220,8220,8220,8220,97
|
|
20231027,122800,32830810,8220,8220,8220,8220,0
|
|
20231027,122700,32830810,8220,8220,8220,8220,0
|
|
20231027,122600,32830810,8220,8220,8220,8220,0
|
|
20231027,122500,32830810,8220,8220,8220,8220,0
|
|
20231027,122400,32830810,8220,8220,8220,8220,0
|
|
20231027,122300,32830810,8220,8220,8220,8220,1
|
|
20231027,122200,32822590,8210,8210,8210,8210,0
|
|
20231027,122100,32822590,8210,8210,8210,8210,0
|
|
20231027,122000,32822590,8210,8210,8210,8210,0
|
|
20231027,121900,32822590,8210,8210,8210,8210,0
|
|
20231027,121800,32822590,8210,8210,8210,8210,1
|
|
20231027,121700,32814380,8220,8220,8220,8220,0
|
|
20231027,121600,32814380,8220,8220,8220,8220,2
|
|
20231027,121500,32797940,8230,8230,8230,8230,0
|
|
20231027,121400,32797940,8230,8230,8230,8230,1
|
|
20231027,121300,32789710,8230,8230,8230,8230,0
|
|
20231027,121200,32789710,8230,8230,8230,8230,0
|
|
20231027,121100,32789710,8230,8230,8230,8230,0
|
|
20231027,121000,32789710,8230,8230,8230,8230,0
|
|
20231027,120900,32789710,8230,8230,8230,8230,0
|
|
20231027,120800,32789710,8230,8230,8230,8230,1
|
|
20231027,120700,32781480,8300,8300,8300,8300,0
|
|
20231027,120600,32781480,8300,8300,8300,8300,0
|
|
20231027,120500,32781480,8300,8300,8300,8300,0
|
|
20231027,120400,32781480,8300,8300,8300,8300,0
|
|
20231027,120300,32781480,8300,8300,8300,8300,0
|
|
20231027,120200,32781480,8300,8300,8300,8300,0
|
|
20231027,120100,32781480,8300,8300,8300,8300,0
|
|
20231027,120000,32781480,8300,8300,8300,8300,0
|
|
20231027,115900,32781480,8300,8300,8300,8300,0
|
|
20231027,115800,32781480,8300,8300,8300,8300,0
|
|
20231027,115700,32781480,8300,8300,8300,8300,0
|
|
20231027,115600,32781480,8300,8300,8300,8300,0
|
|
20231027,115500,32781480,8300,8300,8300,8300,0
|
|
20231027,115400,32781480,8300,8300,8300,8300,0
|
|
20231027,115300,32781480,8300,8300,8300,8300,0
|
|
20231027,115200,32781480,8300,8300,8300,8300,0
|
|
20231027,115100,32781480,8300,8300,8300,8300,0
|
|
20231027,115000,32781480,8300,8300,8300,8300,0
|
|
20231027,114900,32781480,8300,8300,8300,8300,0
|
|
20231027,114800,32781480,8300,8300,8300,8300,0
|
|
20231027,114700,32781480,8300,8300,8300,8300,0
|
|
20231027,114600,32781480,8300,8300,8300,8300,0
|
|
20231027,114500,32781480,8300,8300,8300,8300,0
|
|
20231027,114400,32781480,8300,8300,8300,8300,0
|
|
20231027,114300,32781480,8300,8300,8300,8300,1
|
|
20231027,114200,32773180,8220,8220,8220,8220,0
|
|
20231027,114100,32773180,8220,8230,8230,8220,192
|
|
20231027,114000,31194000,8300,8300,8300,8300,0
|
|
20231027,113900,31194000,8300,8300,8300,8300,0
|
|
20231027,113800,31194000,8300,8300,8300,8300,0
|
|
20231027,113700,31194000,8300,8300,8300,8300,0
|
|
20231027,113600,31194000,8300,8300,8300,8300,0
|
|
20231027,113500,31194000,8300,8300,8300,8300,0
|
|
20231027,113400,31194000,8300,8300,8300,8300,0
|
|
20231027,113300,31194000,8300,8300,8300,8300,0
|
|
20231027,113200,31194000,8300,8300,8300,8300,0
|
|
20231027,113100,31194000,8300,8300,8300,8300,0
|
|
20231027,113000,31194000,8300,8300,8300,8300,0
|
|
20231027,112900,31194000,8300,8300,8300,8300,0
|
|
20231027,112800,31194000,8300,8300,8300,8300,0
|
|
20231027,112700,31194000,8300,8300,8300,8300,0
|
|
20231027,112600,31194000,8300,8300,8300,8300,0
|
|
20231027,112500,31194000,8300,8300,8300,8300,3
|
|
20231027,112400,31169100,8300,8300,8300,8300,0
|
|
20231027,112300,31169100,8300,8300,8300,8300,0
|
|
20231027,112200,31169100,8300,8300,8300,8300,0
|
|
20231027,112100,31169100,8300,8300,8300,8300,0
|
|
20231027,112000,31169100,8300,8300,8300,8300,0
|
|
20231027,111900,31169100,8300,8300,8300,8300,0
|
|
20231027,111800,31169100,8300,8300,8300,8300,0
|
|
20231027,111700,31169100,8300,8300,8300,8300,0
|
|
20231027,111600,31169100,8300,8300,8300,8300,0
|
|
20231027,111500,31169100,8300,8300,8300,8300,0
|
|
20231027,111400,31169100,8300,8300,8300,8300,0
|
|
20231027,111300,31169100,8300,8300,8300,8300,0
|
|
20231027,111200,31169100,8300,8300,8300,8300,0
|
|
20231027,111100,31169100,8300,8300,8300,8300,0
|
|
20231027,111000,31169100,8300,8300,8300,8300,0
|
|
20231027,110900,31169100,8300,8300,8300,8300,0
|
|
20231027,110800,31169100,8300,8300,8300,8300,0
|
|
20231027,110700,31169100,8300,8300,8300,8300,2
|
|
20231027,110600,31152500,8320,8320,8320,8320,0
|
|
20231027,110500,31152500,8320,8320,8320,8320,0
|
|
20231027,110400,31152500,8320,8320,8320,8320,0
|
|
20231027,110300,31152500,8320,8320,8320,8320,0
|
|
20231027,110200,31152500,8320,8320,8320,8320,0
|
|
20231027,110100,31152500,8320,8320,8320,8320,0
|
|
20231027,110000,31152500,8320,8320,8320,8320,0
|
|
20231027,105900,31152500,8320,8320,8320,8320,0
|
|
20231027,105800,31152500,8320,8320,8320,8320,0
|
|
20231027,105700,31152500,8320,8320,8320,8320,2
|
|
20231027,105600,31135860,8320,8320,8320,8320,0
|
|
20231027,105500,31135860,8320,8320,8320,8320,0
|
|
20231027,105400,31135860,8320,8320,8320,8320,1
|
|
20231027,105300,31127540,8320,8320,8320,8320,0
|
|
20231027,105200,31127540,8320,8320,8320,8320,0
|
|
20231027,105100,31127540,8320,8310,8320,8310,2
|
|
20231027,105000,31110910,8250,8260,8260,8250,40
|
|
20231027,104900,30780710,8250,8250,8250,8250,0
|
|
20231027,104800,30780710,8250,8250,8250,8250,0
|
|
20231027,104700,30780710,8250,8260,8260,8250,84
|
|
20231027,104600,30086880,8320,8320,8320,8320,0
|
|
20231027,104500,30086880,8320,8320,8320,8320,0
|
|
20231027,104400,30086880,8320,8300,8320,8300,8
|
|
20231027,104300,30020410,8300,8270,8300,8270,18
|
|
20231027,104200,29871070,8260,8260,8260,8260,272
|
|
20231027,104100,27624350,8260,8260,8260,8260,0
|
|
20231027,104000,27624350,8260,8260,8260,8260,0
|
|
20231027,103900,27624350,8260,8260,8260,8260,0
|
|
20231027,103800,27624350,8260,8260,8260,8260,0
|
|
20231027,103700,27624350,8260,8260,8260,8260,0
|
|
20231027,103600,27624350,8260,8260,8260,8260,0
|
|
20231027,103500,27624350,8260,8260,8260,8260,0
|
|
20231027,103400,27624350,8260,8260,8260,8260,0
|
|
20231027,103300,27624350,8260,8260,8260,8260,0
|
|
20231027,103200,27624350,8260,8260,8260,8260,0
|
|
20231027,103100,27624350,8260,8260,8260,8260,0
|
|
20231027,103000,27624350,8260,8260,8260,8260,0
|
|
20231027,102900,27624350,8260,8260,8260,8260,3
|
|
20231027,102800,27599570,8260,8260,8260,8260,0
|
|
20231027,102700,27599570,8260,8260,8260,8260,0
|
|
20231027,102600,27599570,8260,8260,8260,8260,0
|
|
20231027,102500,27599570,8260,8260,8260,8260,0
|
|
20231027,102400,27599570,8260,8260,8260,8260,0
|
|
20231027,102300,27599570,8260,8260,8260,8260,0
|
|
20231027,102200,27599570,8260,8260,8260,8260,5
|
|
20231027,102100,27558270,8240,8240,8240,8240,0
|
|
20231027,102000,27558270,8240,8240,8240,8240,1
|
|
20231027,101900,27550030,8230,8230,8230,8230,0
|
|
20231027,101800,27550030,8230,8230,8230,8230,179
|
|
20231027,101700,26076860,8230,8230,8230,8230,0
|
|
20231027,101600,26076860,8230,8230,8230,8230,0
|
|
20231027,101500,26076860,8230,8230,8230,8230,0
|
|
20231027,101400,26076860,8230,8230,8230,8230,0
|
|
20231027,101300,26076860,8230,8230,8230,8230,0
|
|
20231027,101200,26076860,8230,8230,8230,8230,0
|
|
20231027,101100,26076860,8230,8230,8230,8230,0
|
|
20231027,101000,26076860,8230,8230,8230,8230,0
|
|
20231027,100900,26076860,8230,8230,8230,8230,0
|
|
20231027,100800,26076860,8230,8230,8230,8230,100
|
|
20231027,100700,25253860,8230,8230,8230,8230,0
|
|
20231027,100600,25253860,8230,8230,8230,8230,0
|
|
20231027,100500,25253860,8230,8230,8230,8230,0
|
|
20231027,100400,25253860,8230,8230,8230,8230,1
|
|
20231027,100300,25245630,8200,8200,8200,8200,0
|
|
20231027,100200,25245630,8200,8200,8200,8200,0
|
|
20231027,100100,25245630,8200,8200,8200,8200,56
|
|
20231027,100000,24786430,8220,8220,8220,8220,1
|
|
20231027,095900,24778210,8230,8180,8230,8180,44
|
|
20231027,095800,24418000,8230,8230,8230,8230,1
|
|
20231027,095700,24409770,8180,8180,8180,8180,12
|
|
20231027,095600,24311610,8180,8180,8180,8180,0
|
|
20231027,095500,24311610,8180,8180,8180,8180,0
|
|
20231027,095400,24311610,8180,8180,8180,8180,5
|
|
20231027,095300,24270710,8130,8130,8130,8130,0
|
|
20231027,095200,24270710,8130,8130,8130,8130,0
|
|
20231027,095100,24270710,8130,8180,8180,8130,30
|
|
20231027,095000,24026550,8160,8160,8160,8160,60
|
|
20231027,094900,23536950,8180,8180,8180,8180,0
|
|
20231027,094800,23536950,8180,8180,8180,8180,0
|
|
20231027,094700,23536950,8180,8180,8180,8180,0
|
|
20231027,094600,23536950,8180,8180,8180,8180,253
|
|
20231027,094500,21467410,8180,8180,8180,8180,0
|
|
20231027,094400,21467410,8180,8180,8180,8180,0
|
|
20231027,094300,21467410,8180,8180,8180,8180,0
|
|
20231027,094200,21467410,8180,8180,8180,8180,0
|
|
20231027,094100,21467410,8180,8180,8180,8180,0
|
|
20231027,094000,21467410,8180,8180,8180,8180,0
|
|
20231027,093900,21467410,8180,8180,8180,8180,0
|
|
20231027,093800,21467410,8180,8180,8180,8180,0
|
|
20231027,093700,21467410,8180,8180,8180,8180,0
|
|
20231027,093600,21467410,8180,8180,8180,8180,0
|
|
20231027,093500,21467410,8180,8180,8180,8180,0
|
|
20231027,093400,21467410,8180,8180,8180,8180,0
|
|
20231027,093300,21467410,8180,8180,8180,8180,0
|
|
20231027,093200,21467410,8180,8180,8180,8180,0
|
|
20231027,093100,21467410,8180,8180,8180,8180,0
|
|
20231027,093000,21467410,8180,8180,8180,8180,0
|
|
20231027,092900,21467410,8180,8180,8180,8180,0
|
|
20231027,092800,21467410,8180,8180,8180,8180,0
|
|
20231027,092700,21467410,8180,8180,8180,8180,0
|
|
20231027,092600,21467410,8180,8180,8180,8180,0
|
|
20231027,092500,21467410,8180,8180,8180,8180,0
|
|
20231027,092400,21467410,8180,8180,8180,8180,0
|
|
20231027,092300,21467410,8180,8180,8180,8180,0
|
|
20231027,092200,21467410,8180,8180,8180,8180,0
|
|
20231027,092100,21467410,8180,8180,8180,8180,61
|
|
20231027,092000,20968430,8180,8180,8180,8180,0
|
|
20231027,091900,20968430,8180,8180,8180,8180,0
|
|
20231027,091800,20968430,8180,8180,8180,8180,0
|
|
20231027,091700,20968430,8180,8180,8180,8180,0
|
|
20231027,091600,20968430,8180,8180,8180,8180,0
|
|
20231027,091500,20968430,8180,8180,8180,8180,0
|
|
20231027,091400,20968430,8180,8180,8180,8180,0
|
|
20231027,091300,20968430,8180,8180,8180,8180,0
|
|
20231027,091200,20968430,8180,8180,8180,8180,0
|
|
20231027,091100,20968430,8180,8180,8180,8180,1
|
|
20231027,091000,20960250,8130,8130,8130,8130,0
|
|
20231027,090900,20960250,8130,8150,8150,8130,47
|
|
20231027,090800,20577300,8150,8150,8150,8150,266
|
|
20231027,090700,18409400,8180,8180,8180,8180,0
|
|
20231027,090600,18409400,8180,8180,8180,8180,22
|
|
20231027,090500,18229440,8180,8180,8180,8180,1
|
|
20231027,090400,18221260,8220,8220,8220,8220,0
|
|
20231027,090300,18221260,8220,8220,8260,8220,76
|
|
20231027,090200,17593900,8220,8220,8220,8220,50
|
|
20231027,090100,17182900,8260,8260,8260,8260,0
|
|
20231027,090000,17182900,8260,7920,8260,7920,2168
|