695 lines
34 KiB
CSV
695 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,203200,648010880,9950,9950,9950,9950,3298
|
|
20231026,203100,648010880,9950,9950,9950,9950,0
|
|
20231026,203000,648010880,9950,9950,9950,9950,0
|
|
20231026,202900,648010880,9950,9950,9950,9950,0
|
|
20231026,202800,648010880,9950,9950,9950,9950,0
|
|
20231026,202700,648010880,9950,9950,9950,9950,0
|
|
20231026,202600,648010880,9950,9950,9950,9950,0
|
|
20231026,202500,648010880,9950,9950,9950,9950,0
|
|
20231026,202400,648010880,9950,9950,9950,9950,0
|
|
20231026,202300,648010880,9950,9950,9950,9950,0
|
|
20231026,202200,648010880,9950,9950,9950,9950,0
|
|
20231026,202100,648010880,9950,9950,9950,9950,0
|
|
20231026,202000,648010880,9950,9950,9950,9950,0
|
|
20231026,201900,648010880,9950,9950,9950,9950,0
|
|
20231026,201800,648010880,9950,9950,9950,9950,0
|
|
20231026,201700,648010880,9950,9950,9950,9950,0
|
|
20231026,201600,648010880,9950,9950,9950,9950,0
|
|
20231026,201500,648010880,9950,9950,9950,9950,0
|
|
20231026,201400,648010880,9950,9950,9950,9950,0
|
|
20231026,201300,648010880,9950,9950,9950,9950,0
|
|
20231026,201200,648010880,9950,9950,9950,9950,0
|
|
20231026,201100,648010880,9950,9950,9950,9950,0
|
|
20231026,201000,648010880,9950,9950,9950,9950,0
|
|
20231026,200900,648010880,9950,9950,9950,9950,0
|
|
20231026,200800,648010880,9950,9950,9950,9950,0
|
|
20231026,200700,648010880,9950,9950,9950,9950,0
|
|
20231026,200600,648010880,9950,9950,9950,9950,0
|
|
20231026,200500,648010880,9950,9950,9950,9950,0
|
|
20231026,200400,648010880,9950,9950,9950,9950,0
|
|
20231026,200300,648010880,9950,9950,9950,9950,0
|
|
20231026,200200,648010880,9950,9950,9950,9950,3298
|
|
20231026,200100,648010880,9950,9950,9950,9950,0
|
|
20231026,200000,648010880,9950,9950,9950,9950,0
|
|
20231026,195900,648010880,9950,9950,9950,9950,0
|
|
20231026,195800,648010880,9950,9950,9950,9950,0
|
|
20231026,195700,648010880,9950,9950,9950,9950,0
|
|
20231026,195600,648010880,9950,9950,9950,9950,0
|
|
20231026,195500,648010880,9950,9950,9950,9950,0
|
|
20231026,195400,648010880,9950,9950,9950,9950,0
|
|
20231026,195300,648010880,9950,9950,9950,9950,0
|
|
20231026,195200,648010880,9950,9950,9950,9950,0
|
|
20231026,195100,648010880,9950,9950,9950,9950,0
|
|
20231026,195000,648010880,9950,9950,9950,9950,0
|
|
20231026,194900,648010880,9950,9950,9950,9950,0
|
|
20231026,194800,648010880,9950,9950,9950,9950,0
|
|
20231026,194700,648010880,9950,9950,9950,9950,0
|
|
20231026,194600,648010880,9950,9950,9950,9950,0
|
|
20231026,194500,648010880,9950,9950,9950,9950,0
|
|
20231026,194400,648010880,9950,9950,9950,9950,0
|
|
20231026,194300,648010880,9950,9950,9950,9950,0
|
|
20231026,194200,648010880,9950,9950,9950,9950,0
|
|
20231026,194100,648010880,9950,9950,9950,9950,0
|
|
20231026,194000,648010880,9950,9950,9950,9950,0
|
|
20231026,193900,648010880,9950,9950,9950,9950,0
|
|
20231026,193800,648010880,9950,9950,9950,9950,0
|
|
20231026,193700,648010880,9950,9950,9950,9950,0
|
|
20231026,193600,648010880,9950,9950,9950,9950,0
|
|
20231026,193500,648010880,9950,9950,9950,9950,0
|
|
20231026,193400,648010880,9950,9950,9950,9950,0
|
|
20231026,193300,648010880,9950,9950,9950,9950,0
|
|
20231026,193200,648010880,9950,9950,9950,9950,3298
|
|
20231026,193100,648010880,9950,9950,9950,9950,0
|
|
20231026,193000,648010880,9950,9950,9950,9950,0
|
|
20231026,192900,648010880,9950,9950,9950,9950,0
|
|
20231026,192800,648010880,9950,9950,9950,9950,0
|
|
20231026,192700,648010880,9950,9950,9950,9950,0
|
|
20231026,192600,648010880,9950,9950,9950,9950,0
|
|
20231026,192500,648010880,9950,9950,9950,9950,0
|
|
20231026,192400,648010880,9950,9950,9950,9950,0
|
|
20231026,192300,648010880,9950,9950,9950,9950,0
|
|
20231026,192200,648010880,9950,9950,9950,9950,0
|
|
20231026,192100,648010880,9950,9950,9950,9950,0
|
|
20231026,192000,648010880,9950,9950,9950,9950,0
|
|
20231026,191900,648010880,9950,9950,9950,9950,0
|
|
20231026,191800,648010880,9950,9950,9950,9950,0
|
|
20231026,191700,648010880,9950,9950,9950,9950,0
|
|
20231026,191600,648010880,9950,9950,9950,9950,0
|
|
20231026,191500,648010880,9950,9950,9950,9950,0
|
|
20231026,191400,648010880,9950,9950,9950,9950,0
|
|
20231026,191300,648010880,9950,9950,9950,9950,0
|
|
20231026,191200,648010880,9950,9950,9950,9950,0
|
|
20231026,191100,648010880,9950,9950,9950,9950,0
|
|
20231026,191000,648010880,9950,9950,9950,9950,0
|
|
20231026,190900,648010880,9950,9950,9950,9950,0
|
|
20231026,190800,648010880,9950,9950,9950,9950,0
|
|
20231026,190700,648010880,9950,9950,9950,9950,0
|
|
20231026,190600,648010880,9950,9950,9950,9950,0
|
|
20231026,190500,648010880,9950,9950,9950,9950,0
|
|
20231026,190400,648010880,9950,9950,9950,9950,0
|
|
20231026,190300,648010880,9950,9950,9950,9950,0
|
|
20231026,190200,648010880,9950,9950,9950,9950,3298
|
|
20231026,190100,648010880,9950,9950,9950,9950,0
|
|
20231026,190000,648010880,9950,9950,9950,9950,0
|
|
20231026,185900,648010880,9950,9950,9950,9950,0
|
|
20231026,185800,648010880,9950,9950,9950,9950,0
|
|
20231026,185700,648010880,9950,9950,9950,9950,0
|
|
20231026,185600,648010880,9950,9950,9950,9950,0
|
|
20231026,185500,648010880,9950,9950,9950,9950,0
|
|
20231026,185400,648010880,9950,9950,9950,9950,0
|
|
20231026,185300,648010880,9950,9950,9950,9950,0
|
|
20231026,185200,648010880,9950,9950,9950,9950,0
|
|
20231026,185100,648010880,9950,9950,9950,9950,0
|
|
20231026,185000,648010880,9950,9950,9950,9950,0
|
|
20231026,184900,648010880,9950,9950,9950,9950,0
|
|
20231026,184800,648010880,9950,9950,9950,9950,0
|
|
20231026,184700,648010880,9950,9950,9950,9950,0
|
|
20231026,184600,648010880,9950,9950,9950,9950,0
|
|
20231026,184500,648010880,9950,9950,9950,9950,0
|
|
20231026,184400,648010880,9950,9950,9950,9950,0
|
|
20231026,184300,648010880,9950,9950,9950,9950,0
|
|
20231026,184200,648010880,9950,9950,9950,9950,0
|
|
20231026,184100,648010880,9950,9950,9950,9950,0
|
|
20231026,184000,648010880,9950,9950,9950,9950,0
|
|
20231026,183900,648010880,9950,9950,9950,9950,0
|
|
20231026,183800,648010880,9950,9950,9950,9950,0
|
|
20231026,183700,648010880,9950,9950,9950,9950,0
|
|
20231026,183600,648010880,9950,9950,9950,9950,0
|
|
20231026,183500,648010880,9950,9950,9950,9950,0
|
|
20231026,183400,648010880,9950,9950,9950,9950,0
|
|
20231026,183300,648010880,9950,9950,9950,9950,0
|
|
20231026,183200,648010880,9950,9950,9950,9950,3298
|
|
20231026,183100,648010880,9950,9950,9950,9950,0
|
|
20231026,183000,648010880,9950,9950,9950,9950,0
|
|
20231026,182900,648010880,9950,9950,9950,9950,0
|
|
20231026,182800,648010880,9950,9950,9950,9950,0
|
|
20231026,182700,648010880,9950,9950,9950,9950,0
|
|
20231026,182600,648010880,9950,9950,9950,9950,0
|
|
20231026,182500,648010880,9950,9950,9950,9950,0
|
|
20231026,182400,648010880,9950,9950,9950,9950,0
|
|
20231026,182300,648010880,9950,9950,9950,9950,0
|
|
20231026,182200,648010880,9950,9950,9950,9950,0
|
|
20231026,182100,648010880,9950,9950,9950,9950,0
|
|
20231026,182000,648010880,9950,9950,9950,9950,0
|
|
20231026,181900,648010880,9950,9950,9950,9950,0
|
|
20231026,181800,648010880,9950,9950,9950,9950,0
|
|
20231026,181700,648010880,9950,9950,9950,9950,0
|
|
20231026,181600,648010880,9950,9950,9950,9950,0
|
|
20231026,181500,648010880,9950,9950,9950,9950,0
|
|
20231026,181400,648010880,9950,9950,9950,9950,0
|
|
20231026,181300,648010880,9950,9950,9950,9950,0
|
|
20231026,181200,648010880,9950,9950,9950,9950,0
|
|
20231026,181100,648010880,9950,9950,9950,9950,0
|
|
20231026,181000,648010880,9950,9950,9950,9950,0
|
|
20231026,180900,648010880,9950,9950,9950,9950,0
|
|
20231026,180800,648010880,9950,9950,9950,9950,0
|
|
20231026,180700,648010880,9950,9950,9950,9950,0
|
|
20231026,180600,648010880,9950,9950,9950,9950,0
|
|
20231026,180500,648010880,9950,9950,9950,9950,0
|
|
20231026,180400,648010880,9950,9950,9950,9950,0
|
|
20231026,180300,648010880,9950,9950,9950,9950,0
|
|
20231026,180200,648010880,9950,9950,9950,9950,3298
|
|
20231026,180100,648010880,9950,9950,9950,9950,0
|
|
20231026,180000,648010880,9950,9950,9950,9950,0
|
|
20231026,175900,648010880,9950,9950,9950,9950,0
|
|
20231026,175800,648010880,9950,9950,9950,9950,0
|
|
20231026,175700,648010880,9950,9950,9950,9950,0
|
|
20231026,175600,648010880,9950,9950,9950,9950,0
|
|
20231026,175500,648010880,9950,9950,9950,9950,0
|
|
20231026,175400,648010880,9950,9950,9950,9950,0
|
|
20231026,175300,648010880,9950,9950,9950,9950,0
|
|
20231026,175200,648010880,9950,9950,9950,9950,0
|
|
20231026,175100,648010880,9950,9950,9950,9950,0
|
|
20231026,175000,648010880,9950,9950,9950,9950,0
|
|
20231026,174900,648010880,9950,9950,9950,9950,0
|
|
20231026,174800,648010880,9950,9950,9950,9950,0
|
|
20231026,174700,648010880,9950,9950,9950,9950,0
|
|
20231026,174600,648010880,9950,9950,9950,9950,0
|
|
20231026,174500,648010880,9950,9950,9950,9950,0
|
|
20231026,174400,648010880,9950,9950,9950,9950,0
|
|
20231026,174300,648010880,9950,9950,9950,9950,0
|
|
20231026,174200,648010880,9950,9950,9950,9950,0
|
|
20231026,174100,648010880,9950,9950,9950,9950,0
|
|
20231026,174000,648010880,9950,9950,9950,9950,0
|
|
20231026,173900,648010880,9950,9950,9950,9950,0
|
|
20231026,173800,648010880,9950,9950,9950,9950,0
|
|
20231026,173700,648010880,9950,9950,9950,9950,0
|
|
20231026,173600,648010880,9950,9950,9950,9950,0
|
|
20231026,173500,648010880,9950,9950,9950,9950,0
|
|
20231026,173400,648010880,9950,9950,9950,9950,0
|
|
20231026,173300,648010880,9950,9950,9950,9950,0
|
|
20231026,173200,648010880,9950,9950,9950,9950,3298
|
|
20231026,173100,648010880,9950,9950,9950,9950,0
|
|
20231026,173000,648010880,9950,9950,9950,9950,0
|
|
20231026,172900,648010880,9950,9950,9950,9950,0
|
|
20231026,172800,648010880,9950,9950,9950,9950,0
|
|
20231026,172700,648010880,9950,9950,9950,9950,0
|
|
20231026,172600,648010880,9950,9950,9950,9950,0
|
|
20231026,172500,648010880,9950,9950,9950,9950,0
|
|
20231026,172400,648010880,9950,9950,9950,9950,0
|
|
20231026,172300,648010880,9950,9950,9950,9950,0
|
|
20231026,172200,648010880,9950,9950,9950,9950,0
|
|
20231026,172100,648010880,9950,9950,9950,9950,0
|
|
20231026,172000,648010880,9950,9950,9950,9950,0
|
|
20231026,171900,648010880,9950,9950,9950,9950,0
|
|
20231026,171800,648010880,9950,9950,9950,9950,0
|
|
20231026,171700,648010880,9950,9950,9950,9950,0
|
|
20231026,171600,648010880,9950,9950,9950,9950,0
|
|
20231026,171500,648010880,9950,9950,9950,9950,0
|
|
20231026,171400,648010880,9950,9950,9950,9950,0
|
|
20231026,171300,648010880,9950,9950,9950,9950,0
|
|
20231026,171200,648010880,9950,9950,9950,9950,0
|
|
20231026,171100,648010880,9950,9950,9950,9950,0
|
|
20231026,171000,648010880,9950,9950,9950,9950,0
|
|
20231026,170900,648010880,9950,9950,9950,9950,0
|
|
20231026,170800,648010880,9950,9950,9950,9950,0
|
|
20231026,170700,648010880,9950,9950,9950,9950,0
|
|
20231026,170600,648010880,9950,9950,9950,9950,0
|
|
20231026,170500,648010880,9950,9950,9950,9950,0
|
|
20231026,170400,648010880,9950,9950,9950,9950,0
|
|
20231026,170300,648010880,9950,9950,9950,9950,0
|
|
20231026,170200,648010880,9950,9950,9950,9950,3298
|
|
20231026,170100,648010880,9950,9950,9950,9950,0
|
|
20231026,170000,648010880,9950,9950,9950,9950,0
|
|
20231026,165900,648010880,9950,9950,9950,9950,0
|
|
20231026,165800,648010880,9950,9950,9950,9950,0
|
|
20231026,165700,648010880,9950,9950,9950,9950,0
|
|
20231026,165600,648010880,9950,9950,9950,9950,0
|
|
20231026,165500,648010880,9950,9950,9950,9950,0
|
|
20231026,165400,648010880,9950,9950,9950,9950,0
|
|
20231026,165300,648010880,9950,9950,9950,9950,0
|
|
20231026,165200,648010880,9950,9950,9950,9950,0
|
|
20231026,165100,648010880,9950,9950,9950,9950,0
|
|
20231026,165000,648010880,9950,9950,9950,9950,0
|
|
20231026,164900,648010880,9950,9950,9950,9950,0
|
|
20231026,164800,648010880,9950,9950,9950,9950,0
|
|
20231026,164700,648010880,9950,9950,9950,9950,0
|
|
20231026,164600,648010880,9950,9950,9950,9950,0
|
|
20231026,164500,648010880,9950,9950,9950,9950,0
|
|
20231026,164400,648010880,9950,9950,9950,9950,0
|
|
20231026,164300,648010880,9950,9950,9950,9950,0
|
|
20231026,164200,648010880,9950,9950,9950,9950,0
|
|
20231026,164100,648010880,9950,9950,9950,9950,0
|
|
20231026,164000,648010880,9950,9950,9950,9950,0
|
|
20231026,163900,648010880,9950,9950,9950,9950,0
|
|
20231026,163800,648010880,9950,9950,9950,9950,0
|
|
20231026,163700,648010880,9950,9950,9950,9950,0
|
|
20231026,163600,648010880,9950,9950,9950,9950,0
|
|
20231026,163500,648010880,9950,9950,9950,9950,0
|
|
20231026,163400,648010880,9950,9950,9950,9950,0
|
|
20231026,163300,648010880,9950,9950,9950,9950,0
|
|
20231026,163200,648010880,9950,9950,9950,9950,3298
|
|
20231026,163100,648010880,9950,9950,9950,9950,0
|
|
20231026,163000,648010880,9950,9950,9950,9950,0
|
|
20231026,162900,648010880,9950,9950,9950,9950,0
|
|
20231026,162800,648010880,9950,9950,9950,9950,0
|
|
20231026,162700,648010880,9950,9950,9950,9950,0
|
|
20231026,162600,648010880,9950,9950,9950,9950,0
|
|
20231026,162500,648010880,9950,9950,9950,9950,0
|
|
20231026,162400,648010880,9950,9950,9950,9950,0
|
|
20231026,162300,648010880,9950,9950,9950,9950,0
|
|
20231026,162200,648010880,9950,9950,9950,9950,0
|
|
20231026,162100,648010880,9950,9950,9950,9950,0
|
|
20231026,162000,648010880,9950,9950,9950,9950,0
|
|
20231026,161900,648010880,9950,9950,9950,9950,0
|
|
20231026,161800,648010880,9950,9950,9950,9950,0
|
|
20231026,161700,648010880,9950,9950,9950,9950,0
|
|
20231026,161600,648010880,9950,9950,9950,9950,0
|
|
20231026,161500,648010880,9950,9950,9950,9950,0
|
|
20231026,161400,648010880,9950,9950,9950,9950,0
|
|
20231026,161300,648010880,9950,9950,9950,9950,0
|
|
20231026,161200,648010880,9950,9950,9950,9950,0
|
|
20231026,161100,648010880,9950,9950,9950,9950,0
|
|
20231026,161000,648010880,9950,9950,9950,9950,0
|
|
20231026,160900,648010880,9950,9950,9950,9950,0
|
|
20231026,160800,648010880,9950,9950,9950,9950,0
|
|
20231026,160700,648010880,9950,9950,9950,9950,0
|
|
20231026,160600,648010880,9950,9950,9950,9950,0
|
|
20231026,160500,648010880,9950,9950,9950,9950,0
|
|
20231026,160400,648010880,9950,9950,9950,9950,0
|
|
20231026,160300,648010880,9950,9950,9950,9950,0
|
|
20231026,160200,648010880,9950,9950,9950,9950,3298
|
|
20231026,160100,648010880,9950,9950,9950,9950,0
|
|
20231026,160000,648010880,9950,9950,9950,9950,0
|
|
20231026,155900,648010880,9950,9950,9950,9950,0
|
|
20231026,155800,648010880,9950,9950,9950,9950,0
|
|
20231026,155700,648010880,9950,9950,9950,9950,0
|
|
20231026,155600,648010880,9950,9950,9950,9950,0
|
|
20231026,155500,648010880,9950,9950,9950,9950,0
|
|
20231026,155400,648010880,9950,9950,9950,9950,0
|
|
20231026,155300,648010880,9950,9950,9950,9950,0
|
|
20231026,155200,648010880,9950,9950,9950,9950,0
|
|
20231026,155100,648010880,9950,9950,9950,9950,0
|
|
20231026,155000,648010880,9950,9950,9950,9950,0
|
|
20231026,154900,648010880,9950,9950,9950,9950,0
|
|
20231026,154800,648010880,9950,9950,9950,9950,0
|
|
20231026,154700,648010880,9950,9950,9950,9950,0
|
|
20231026,154600,648010880,9950,9950,9950,9950,0
|
|
20231026,154500,648010880,9950,9950,9950,9950,0
|
|
20231026,154400,648010880,9950,9950,9950,9950,0
|
|
20231026,154300,648010880,9950,9950,9950,9950,0
|
|
20231026,154200,648010880,9950,9950,9950,9950,0
|
|
20231026,154100,648010880,9950,9950,9950,9950,0
|
|
20231026,154000,648010880,9950,9950,9950,9950,0
|
|
20231026,153900,648010880,9950,9950,9950,9950,0
|
|
20231026,153800,648010880,9950,9950,9950,9950,0
|
|
20231026,153700,648010880,9950,9950,9950,9950,0
|
|
20231026,153600,648010880,9950,9950,9950,9950,0
|
|
20231026,153500,648010880,9950,9950,9950,9950,0
|
|
20231026,153400,648010880,9950,9950,9950,9950,0
|
|
20231026,153300,648010880,9950,9950,9950,9950,0
|
|
20231026,153200,648010880,9950,9950,9950,9950,3298
|
|
20231026,153100,648010880,9950,9950,9950,9950,0
|
|
20231026,153000,648010880,9950,9950,9950,9950,3298
|
|
20231026,152900,615195780,10000,10000,10000,10000,0
|
|
20231026,152800,615195780,10000,10000,10000,10000,0
|
|
20231026,152700,615195780,10000,10000,10000,10000,0
|
|
20231026,152600,615195780,10000,10000,10000,10000,0
|
|
20231026,152500,615195780,10000,10000,10000,10000,0
|
|
20231026,152400,615195780,10000,10000,10000,10000,0
|
|
20231026,152300,615195780,10000,10000,10000,10000,0
|
|
20231026,152200,615195780,10000,10000,10000,10000,0
|
|
20231026,152100,615195780,10000,10000,10000,10000,0
|
|
20231026,152000,615195780,10000,10000,10000,10000,0
|
|
20231026,151900,615195780,10000,9990,10000,9990,253
|
|
20231026,151800,612666400,10000,10000,10000,10000,248
|
|
20231026,151700,610186400,10000,10010,10010,10000,295
|
|
20231026,151600,607235200,10010,10000,10010,10000,193
|
|
20231026,151500,605305090,10000,10000,10000,10000,17
|
|
20231026,151400,605135090,10000,10010,10010,10000,300
|
|
20231026,151300,602132310,10010,10010,10010,10010,30
|
|
20231026,151200,601832010,10010,10000,10010,10000,483
|
|
20231026,151100,597001710,10000,10000,10000,10000,50
|
|
20231026,151000,596501710,10000,10000,10000,10000,45
|
|
20231026,150900,596051710,10000,10010,10010,10000,51
|
|
20231026,150800,595541240,10000,10000,10000,10000,15
|
|
20231026,150700,595391240,10000,10000,10000,10000,44
|
|
20231026,150600,594951240,10040,10040,10040,10040,0
|
|
20231026,150500,594951240,10040,10040,10040,10040,1
|
|
20231026,150400,594941200,10040,10010,10040,9990,371
|
|
20231026,150300,591227720,10030,10050,10050,10030,2252
|
|
20231026,150200,568601200,10050,10040,10050,10040,140
|
|
20231026,150100,567195580,10050,10040,10050,10040,27
|
|
20231026,150000,566924450,10050,10050,10050,10050,0
|
|
20231026,145900,566924450,10050,10040,10050,10040,11
|
|
20231026,145800,566813920,10030,10030,10030,10030,0
|
|
20231026,145700,566813920,10030,10030,10030,10030,85
|
|
20231026,145600,565961370,10020,10020,10020,10020,588
|
|
20231026,145500,560069610,10020,10020,10020,10020,143
|
|
20231026,145400,558636750,10030,10010,10030,10010,493
|
|
20231026,145300,553695650,10000,10000,10010,10000,114
|
|
20231026,145200,552555140,9990,9990,9990,9990,100
|
|
20231026,145100,551556140,10010,10000,10010,10000,366
|
|
20231026,145000,547895170,9990,9980,9990,9980,251
|
|
20231026,144900,545388140,9950,9960,9960,9950,25
|
|
20231026,144800,545139360,9970,9970,9970,9970,0
|
|
20231026,144700,545139360,9970,9990,9990,9960,37
|
|
20231026,144600,544770680,9990,9990,9990,9990,42
|
|
20231026,144500,544351100,10000,9980,10000,9980,88
|
|
20231026,144400,543472230,9980,9980,9980,9980,0
|
|
20231026,144300,543472230,9980,9960,9980,9940,224
|
|
20231026,144200,541239410,9960,9970,9970,9960,15
|
|
20231026,144100,541089870,9970,9970,9970,9970,29
|
|
20231026,144000,540800740,9980,9980,9980,9970,69
|
|
20231026,143900,540112150,9970,9970,9970,9970,49
|
|
20231026,143800,539623620,9970,9970,9970,9970,0
|
|
20231026,143700,539623620,9970,9950,9970,9950,340
|
|
20231026,143600,536238720,9950,9940,9950,9940,409
|
|
20231026,143500,532169190,9920,9910,9930,9910,122
|
|
20231026,143400,530960140,9930,9930,9930,9910,2365
|
|
20231026,143300,507482360,9940,9940,9950,9940,257
|
|
20231026,143200,504927760,9940,9940,9940,9940,675
|
|
20231026,143100,498218260,9940,9940,9940,9940,66
|
|
20231026,143000,497562220,9940,9940,9940,9940,328
|
|
20231026,142900,494301900,9940,9940,9940,9940,117
|
|
20231026,142800,493138920,9940,9940,9950,9940,20
|
|
20231026,142700,492940070,9950,9950,9950,9950,310
|
|
20231026,142600,489855570,9950,9950,9950,9950,467
|
|
20231026,142500,485208920,9970,9970,9970,9950,127
|
|
20231026,142400,483943950,9980,9980,9980,9980,0
|
|
20231026,142300,483943950,9980,9980,9980,9980,50
|
|
20231026,142200,483444950,9990,9950,9990,9950,136
|
|
20231026,142100,482086350,9950,9970,9970,9950,765
|
|
20231026,142000,474474580,9970,9960,9970,9950,314
|
|
20231026,141900,471346470,9960,9960,9960,9960,55
|
|
20231026,141800,470798670,9960,9960,9960,9960,56
|
|
20231026,141700,470240910,9960,9960,9960,9960,23
|
|
20231026,141600,470011830,9970,9970,9970,9970,0
|
|
20231026,141500,470011830,9970,9970,9970,9970,597
|
|
20231026,141400,464059740,9980,9980,9980,9980,0
|
|
20231026,141300,464059740,9980,9970,9980,9970,16
|
|
20231026,141200,463900090,9980,9980,9980,9980,1
|
|
20231026,141100,463890110,9990,9990,9990,9990,0
|
|
20231026,141000,463890110,9990,9960,9990,9960,135
|
|
20231026,140900,462545480,9950,9960,9960,9950,508
|
|
20231026,140800,457487480,9960,9960,9960,9950,246
|
|
20231026,140700,455039480,9950,9980,9980,9950,433
|
|
20231026,140600,450724250,9990,9990,9990,9990,0
|
|
20231026,140500,450724250,9990,9990,9990,9990,2
|
|
20231026,140400,450704270,9970,9970,9970,9970,0
|
|
20231026,140300,450704270,9970,9970,9970,9970,255
|
|
20231026,140200,448161920,9950,9950,9950,9950,0
|
|
20231026,140100,448161920,9950,9970,9970,9950,122
|
|
20231026,140000,446948000,9960,9960,9960,9960,23
|
|
20231026,135900,446718920,9980,9980,9980,9980,0
|
|
20231026,135800,446718920,9980,9960,9980,9950,240
|
|
20231026,135700,444326710,9980,9980,9980,9980,2
|
|
20231026,135600,444306750,9980,9980,9980,9980,220
|
|
20231026,135500,442111150,9950,9970,9980,9950,952
|
|
20231026,135400,432638660,9950,9960,9960,9950,24
|
|
20231026,135300,432399840,9960,9960,9960,9960,0
|
|
20231026,135200,432399840,9960,9990,9990,9960,676
|
|
20231026,135100,425665640,9990,9960,9990,9960,482
|
|
20231026,135000,420864860,9970,9970,9970,9970,76
|
|
20231026,134900,420107140,9970,9970,9970,9970,201
|
|
20231026,134800,418103170,9970,9990,9990,9970,862
|
|
20231026,134700,409497490,9990,9990,9990,9990,70
|
|
20231026,134600,408798190,9990,9990,9990,9990,591
|
|
20231026,134500,402894100,9990,9990,9990,9990,67
|
|
20231026,134400,402224770,9990,9990,9990,9990,10
|
|
20231026,134300,402124870,9990,9990,9990,9990,1
|
|
20231026,134200,402114880,9980,9980,9980,9980,0
|
|
20231026,134100,402114880,9980,9990,9990,9980,27
|
|
20231026,134000,401845410,9990,9980,9990,9970,32
|
|
20231026,133900,401526250,9970,9970,9970,9970,235
|
|
20231026,133800,399183300,9970,10000,10000,9970,1474
|
|
20231026,133700,384472210,10000,10000,10000,10000,22
|
|
20231026,133600,384252210,10010,10010,10010,10010,90
|
|
20231026,133500,383351310,10010,10010,10010,10010,18
|
|
20231026,133400,383171130,10000,10000,10000,10000,0
|
|
20231026,133300,383171130,10000,10000,10000,10000,0
|
|
20231026,133200,383171130,10000,10000,10000,10000,0
|
|
20231026,133100,383171130,10000,10000,10000,10000,0
|
|
20231026,133000,383171130,10000,10000,10000,10000,0
|
|
20231026,132900,383171130,10000,10010,10020,10000,1948
|
|
20231026,132800,363678120,10020,10010,10020,10010,481
|
|
20231026,132700,358863200,10010,10040,10040,10010,72
|
|
20231026,132600,358141920,10040,10010,10050,10010,313
|
|
20231026,132500,355008370,10010,10010,10010,10010,0
|
|
20231026,132400,355008370,10010,10020,10020,10010,1064
|
|
20231026,132300,344357170,10020,10020,10020,10020,420
|
|
20231026,132200,340148770,10040,10040,10040,10040,0
|
|
20231026,132100,340148770,10040,10040,10040,10040,0
|
|
20231026,132000,340148770,10040,10040,10040,10040,0
|
|
20231026,131900,340148770,10040,10040,10040,10040,45
|
|
20231026,131800,339696970,10020,10020,10020,10020,0
|
|
20231026,131700,339696970,10020,10020,10020,10020,0
|
|
20231026,131600,339696970,10020,10030,10030,10020,73
|
|
20231026,131500,338965000,10050,10050,10050,10020,770
|
|
20231026,131400,331238050,10050,10050,10050,10050,138
|
|
20231026,131300,329851150,10050,10050,10050,10050,4
|
|
20231026,131200,329810950,10050,10050,10050,10050,0
|
|
20231026,131100,329810950,10050,10050,10050,10050,0
|
|
20231026,131000,329810950,10050,10050,10050,10050,0
|
|
20231026,130900,329810950,10050,10050,10050,10050,5
|
|
20231026,130800,329760700,10050,10050,10050,10050,0
|
|
20231026,130700,329760700,10050,10050,10050,10050,66
|
|
20231026,130600,329097400,10050,10050,10050,10050,0
|
|
20231026,130500,329097400,10050,10050,10050,10050,1
|
|
20231026,130400,329087350,10060,10060,10060,10060,45
|
|
20231026,130300,328634650,10070,10070,10070,10070,95
|
|
20231026,130200,327678000,10090,10090,10090,10090,0
|
|
20231026,130100,327678000,10090,10090,10090,10090,0
|
|
20231026,130000,327678000,10090,10090,10090,10090,0
|
|
20231026,125900,327678000,10090,10090,10090,10090,10
|
|
20231026,125800,327577100,10090,10090,10090,10090,0
|
|
20231026,125700,327577100,10090,10060,10090,10050,1597
|
|
20231026,125600,311511210,10060,10060,10060,10060,4
|
|
20231026,125500,311470970,10050,10050,10060,10050,78
|
|
20231026,125400,310686570,10050,10050,10050,10050,1
|
|
20231026,125300,310676520,10050,10050,10050,10050,4
|
|
20231026,125200,310636320,10050,10050,10050,10050,340
|
|
20231026,125100,307219320,10040,10040,10040,10040,0
|
|
20231026,125000,307219320,10040,10040,10040,10040,104
|
|
20231026,124900,306175160,10040,10040,10040,10040,0
|
|
20231026,124800,306175160,10040,10040,10040,10040,0
|
|
20231026,124700,306175160,10040,10040,10040,10040,0
|
|
20231026,124600,306175160,10040,10040,10040,10040,0
|
|
20231026,124500,306175160,10040,10040,10040,10040,0
|
|
20231026,124400,306175160,10040,10040,10040,10040,20
|
|
20231026,124300,305974360,10050,10050,10050,10050,4
|
|
20231026,124200,305934160,10050,10040,10050,10040,5
|
|
20231026,124100,305883930,10040,10040,10040,10040,0
|
|
20231026,124000,305883930,10040,10040,10040,10040,0
|
|
20231026,123900,305883930,10040,10040,10040,10040,15
|
|
20231026,123800,305733330,10040,10050,10050,10040,252
|
|
20231026,123700,303200750,10040,10040,10040,10040,83
|
|
20231026,123600,302367430,10030,10040,10040,10030,51
|
|
20231026,123500,301855890,10040,10040,10040,10040,10
|
|
20231026,123400,301755490,10040,10040,10040,10040,0
|
|
20231026,123300,301755490,10040,10040,10040,10040,30
|
|
20231026,123200,301454290,10040,10030,10050,10030,94
|
|
20231026,123100,300510530,10020,10020,10020,10020,0
|
|
20231026,123000,300510530,10020,10020,10020,10020,0
|
|
20231026,122900,300510530,10020,10050,10050,10020,2
|
|
20231026,122800,300490460,10000,10000,10000,10000,82
|
|
20231026,122700,299670460,9990,9990,10000,9990,270
|
|
20231026,122600,296970860,10000,10000,10000,10000,4
|
|
20231026,122500,296930860,10000,9990,10000,9990,15
|
|
20231026,122400,296780910,10000,10000,10000,10000,1
|
|
20231026,122300,296770910,10000,10000,10000,10000,72
|
|
20231026,122200,296050910,9970,9970,9970,9970,5
|
|
20231026,122100,296001060,9980,9980,9980,9980,186
|
|
20231026,122000,294144780,9980,9980,9980,9980,61
|
|
20231026,121900,293536000,9980,9980,9980,9980,0
|
|
20231026,121800,293536000,9980,10000,10000,9970,519
|
|
20231026,121700,288355990,10000,10010,10010,10000,123
|
|
20231026,121600,287125940,10000,10030,10030,9990,3198
|
|
20231026,121500,255124610,10060,10060,10060,10060,0
|
|
20231026,121400,255124610,10060,10030,10060,10020,129
|
|
20231026,121300,253831270,10020,10040,10040,10020,356
|
|
20231026,121200,250260880,10060,10060,10060,10060,3
|
|
20231026,121100,250230700,10060,10060,10060,10060,120
|
|
20231026,121000,249023500,10030,10030,10030,10030,30
|
|
20231026,120900,248722600,10030,10030,10030,10030,0
|
|
20231026,120800,248722600,10030,10030,10030,10030,118
|
|
20231026,120700,247539060,10030,10020,10030,10020,15
|
|
20231026,120600,247388660,10020,10020,10020,10020,0
|
|
20231026,120500,247388660,10020,10020,10020,10020,0
|
|
20231026,120400,247388660,10020,10020,10020,10020,1
|
|
20231026,120300,247378640,10020,10020,10020,10020,1
|
|
20231026,120200,247368620,10030,10060,10060,10030,2
|
|
20231026,120100,247348530,10030,10060,10060,10020,101
|
|
20231026,120000,246334210,10070,10030,10070,10030,201
|
|
20231026,115900,244318140,10070,10070,10070,10070,0
|
|
20231026,115800,244318140,10070,10070,10070,10070,14
|
|
20231026,115700,244177160,10070,10070,10070,10070,14
|
|
20231026,115600,244036180,10070,10070,10070,10070,0
|
|
20231026,115500,244036180,10070,10070,10070,10030,264
|
|
20231026,115400,241388180,10040,10050,10050,10040,132
|
|
20231026,115300,240062400,10070,10050,10070,10050,2
|
|
20231026,115200,240042280,10070,10070,10070,10070,0
|
|
20231026,115100,240042280,10070,10070,10070,10070,0
|
|
20231026,115000,240042280,10070,10070,10070,10070,5
|
|
20231026,114900,239991930,10070,10070,10070,10070,1
|
|
20231026,114800,239981860,10070,10070,10070,10070,2
|
|
20231026,114700,239961720,10070,10070,10070,10070,0
|
|
20231026,114600,239961720,10070,10070,10070,10070,21
|
|
20231026,114500,239750250,10040,10040,10040,10040,94
|
|
20231026,114400,238806490,10040,10040,10040,10030,443
|
|
20231026,114300,234359010,10040,10040,10040,10040,0
|
|
20231026,114200,234359010,10040,10070,10070,10040,77
|
|
20231026,114100,233584970,10040,10040,10040,10040,0
|
|
20231026,114000,233584970,10040,10040,10040,10040,0
|
|
20231026,113900,233584970,10040,10040,10040,10040,48
|
|
20231026,113800,233103050,10050,10060,10060,10050,46
|
|
20231026,113700,232640740,10050,10050,10050,10050,0
|
|
20231026,113600,232640740,10050,10050,10050,10050,51
|
|
20231026,113500,232128190,10060,10060,10060,10060,172
|
|
20231026,113400,230397870,10060,10060,10060,10060,0
|
|
20231026,113300,230397870,10060,10060,10060,10060,23
|
|
20231026,113200,230166490,10060,10060,10060,10060,0
|
|
20231026,113100,230166490,10060,10050,10060,10050,477
|
|
20231026,113000,225372510,10050,10080,10080,10050,1505
|
|
20231026,112900,210214940,10080,10080,10080,10080,1
|
|
20231026,112800,210204860,10090,10090,10090,10090,0
|
|
20231026,112700,210204860,10090,10090,10090,10090,0
|
|
20231026,112600,210204860,10090,10090,10090,10090,4
|
|
20231026,112500,210164500,10090,10090,10090,10090,0
|
|
20231026,112400,210164500,10090,10090,10090,10090,9
|
|
20231026,112300,210073690,10100,10100,10100,10100,0
|
|
20231026,112200,210073690,10100,10100,10100,10100,45
|
|
20231026,112100,209619190,10080,10080,10080,10080,188
|
|
20231026,112000,207724150,10080,10080,10080,10080,45
|
|
20231026,111900,207270550,10070,10090,10090,10070,755
|
|
20231026,111800,199658200,10090,10110,10110,10090,302
|
|
20231026,111700,196605940,10110,10170,10170,10100,815
|
|
20231026,111600,188365620,10170,10170,10170,10170,0
|
|
20231026,111500,188365620,10170,10170,10170,10170,0
|
|
20231026,111400,188365620,10170,10170,10170,10170,0
|
|
20231026,111300,188365620,10170,10170,10170,10170,0
|
|
20231026,111200,188365620,10170,10170,10170,10170,2
|
|
20231026,111100,188345280,10170,10180,10180,10170,63
|
|
20231026,111000,187703960,10220,10220,10220,10220,0
|
|
20231026,110900,187703960,10220,10220,10220,10220,2
|
|
20231026,110800,187683520,10200,10200,10200,10200,1
|
|
20231026,110700,187673320,10220,10220,10220,10220,0
|
|
20231026,110600,187673320,10220,10220,10220,10220,0
|
|
20231026,110500,187673320,10220,10220,10220,10220,0
|
|
20231026,110400,187673320,10220,10220,10220,10220,0
|
|
20231026,110300,187673320,10220,10180,10220,10180,2
|
|
20231026,110200,187652920,10180,10180,10180,10180,0
|
|
20231026,110100,187652920,10180,10180,10180,10180,0
|
|
20231026,110000,187652920,10180,10180,10180,10180,0
|
|
20231026,105900,187652920,10180,10180,10180,10180,1
|
|
20231026,105800,187642740,10170,10170,10170,10170,0
|
|
20231026,105700,187642740,10170,10170,10170,10170,0
|
|
20231026,105600,187642740,10170,10170,10170,10170,0
|
|
20231026,105500,187642740,10170,10170,10170,10170,1
|
|
20231026,105400,187632570,10190,10200,10200,10190,37
|
|
20231026,105300,187255230,10220,10220,10220,10220,0
|
|
20231026,105200,187255230,10220,10230,10230,10220,44
|
|
20231026,105100,186805200,10260,10260,10260,10260,0
|
|
20231026,105000,186805200,10260,10260,10260,10260,0
|
|
20231026,104900,186805200,10260,10260,10260,10260,0
|
|
20231026,104800,186805200,10260,10260,10260,10260,0
|
|
20231026,104700,186805200,10260,10260,10260,10260,1
|
|
20231026,104600,186794940,10260,10260,10260,10260,0
|
|
20231026,104500,186794940,10260,10250,10260,10250,109
|
|
20231026,104400,185676670,10250,10250,10250,10250,0
|
|
20231026,104300,185676670,10250,10250,10250,10250,1
|
|
20231026,104200,185666420,10250,10250,10250,10250,0
|
|
20231026,104100,185666420,10250,10250,10250,10250,12
|
|
20231026,104000,185543420,10250,10240,10250,10240,3
|
|
20231026,103900,185512690,10230,10230,10230,10230,123
|
|
20231026,103800,184254400,10230,10230,10230,10230,0
|
|
20231026,103700,184254400,10230,10200,10230,10200,1500
|
|
20231026,103600,168928150,10200,10200,10200,10200,0
|
|
20231026,103500,168928150,10200,10110,10200,10100,843
|
|
20231026,103400,160381510,10110,10110,10110,10110,5
|
|
20231026,103300,160330960,10100,10100,10100,10100,0
|
|
20231026,103200,160330960,10100,10150,10150,10090,740
|
|
20231026,103100,152841640,10170,10170,10170,10170,1
|
|
20231026,103000,152831470,10160,10170,10170,10160,59
|
|
20231026,102900,152232000,10170,10170,10170,10170,0
|
|
20231026,102800,152232000,10170,10170,10170,10170,154
|
|
20231026,102700,150665820,10170,10170,10170,10170,0
|
|
20231026,102600,150665820,10170,10170,10170,10170,100
|
|
20231026,102500,149648820,10170,10170,10170,10170,0
|
|
20231026,102400,149648820,10170,10140,10170,10140,102
|
|
20231026,102300,148612740,10130,10130,10130,10130,0
|
|
20231026,102200,148612740,10130,10130,10130,10130,0
|
|
20231026,102100,148612740,10130,10130,10130,10130,0
|
|
20231026,102000,148612740,10130,10130,10130,10130,0
|
|
20231026,101900,148612740,10130,10140,10140,10130,334
|
|
20231026,101800,145226830,10130,10130,10130,10130,0
|
|
20231026,101700,145226830,10130,10130,10130,10130,0
|
|
20231026,101600,145226830,10130,10130,10130,10130,0
|
|
20231026,101500,145226830,10130,10130,10130,10130,0
|
|
20231026,101400,145226830,10130,10130,10130,10130,0
|
|
20231026,101300,145226830,10130,10130,10130,10130,0
|
|
20231026,101200,145226830,10130,10130,10130,10130,0
|
|
20231026,101100,145226830,10130,10130,10130,10130,0
|
|
20231026,101000,145226830,10130,10130,10130,10130,0
|
|
20231026,100900,145226830,10130,10130,10130,10130,0
|
|
20231026,100800,145226830,10130,10130,10130,10130,0
|
|
20231026,100700,145226830,10130,10130,10130,10110,649
|
|
20231026,100600,138652720,10130,10130,10130,10130,130
|
|
20231026,100500,137335820,10130,10130,10130,10130,0
|
|
20231026,100400,137335820,10130,10130,10130,10130,0
|
|
20231026,100300,137335820,10130,10130,10130,10130,0
|
|
20231026,100200,137335820,10130,10130,10130,10130,102
|
|
20231026,100100,136302560,10090,10090,10090,10090,0
|
|
20231026,100000,136302560,10090,10090,10090,10090,18
|
|
20231026,095900,136120940,10090,10080,10090,10080,56
|
|
20231026,095800,135556400,10080,10090,10090,10080,187
|
|
20231026,095700,133671280,10080,10080,10080,10080,0
|
|
20231026,095600,133671280,10080,10110,10110,10080,798
|
|
20231026,095500,125610240,10110,10120,10120,10110,147
|
|
20231026,095400,124123940,10120,10120,10120,10120,11
|
|
20231026,095300,124012620,10110,10120,10120,10110,100
|
|
20231026,095200,123000920,10120,10120,10120,10120,1
|
|
20231026,095100,122990800,10130,10130,10130,10130,110
|
|
20231026,095000,121876500,10120,10110,10120,10110,32
|
|
20231026,094900,121552880,10110,10110,10110,10110,1
|
|
20231026,094800,121542770,10110,10130,10130,10110,44
|
|
20231026,094700,121097070,10130,10130,10130,10130,22
|
|
20231026,094600,120874210,10140,10140,10140,10140,0
|
|
20231026,094500,120874210,10140,10140,10140,10140,11
|
|
20231026,094400,120762670,10130,10130,10130,10130,30
|
|
20231026,094300,120458770,10110,10120,10120,10110,20
|
|
20231026,094200,120256560,10110,10110,10110,10110,2
|
|
20231026,094100,120236340,10080,10110,10110,10080,783
|
|
20231026,094000,112323100,10100,10110,10110,10080,92
|
|
20231026,093900,111394820,10090,10110,10120,10090,121
|
|
20231026,093800,110172940,10100,10100,10100,10100,22
|
|
20231026,093700,109950740,10100,10100,10100,10100,18
|
|
20231026,093600,109768940,10100,10120,10120,10090,1095
|
|
20231026,093500,98704830,10180,10180,10180,10180,0
|
|
20231026,093400,98704830,10180,10130,10180,10130,3
|
|
20231026,093300,98674340,10120,10190,10190,10120,1055
|
|
20231026,093200,87988350,10200,10200,10200,10200,8
|
|
20231026,093100,87906750,10150,10150,10150,10150,614
|
|
20231026,093000,81674650,10160,10160,10220,10150,457
|
|
20231026,092900,77029750,10160,10160,10160,10160,0
|
|
20231026,092800,77029750,10160,10160,10160,10160,100
|
|
20231026,092700,76013750,10230,10160,10230,10160,59
|
|
20231026,092600,75414240,10160,10160,10160,10160,11
|
|
20231026,092500,75302480,10170,10180,10200,10170,383
|
|
20231026,092400,71400410,10190,10190,10190,10190,10
|
|
20231026,092300,71298510,10200,10200,10200,10200,3
|
|
20231026,092200,71267910,10200,10200,10200,10200,60
|
|
20231026,092100,70655910,10200,10200,10200,10200,0
|
|
20231026,092000,70655910,10200,10200,10200,10200,1
|
|
20231026,091900,70645710,10220,10220,10220,10220,2
|
|
20231026,091800,70625270,10220,10220,10220,10220,1
|
|
20231026,091700,70615050,10240,10240,10240,10240,272
|
|
20231026,091600,67829770,10240,10240,10240,10240,101
|
|
20231026,091500,66795530,10230,10160,10240,10160,174
|
|
20231026,091400,65022300,10160,10160,10160,10160,48
|
|
20231026,091300,64534620,10160,10160,10160,10160,0
|
|
20231026,091200,64534620,10160,10160,10160,10140,2201
|
|
20231026,091100,42197790,10150,10180,10200,10150,305
|
|
20231026,091000,39098710,10170,10170,10170,10170,0
|
|
20231026,090900,39098710,10170,10170,10170,10170,29
|
|
20231026,090800,38803780,10160,10160,10160,10160,82
|
|
20231026,090700,37970660,10160,10190,10190,10160,251
|
|
20231026,090600,35416200,10180,10200,10310,10180,659
|
|
20231026,090500,28699450,10200,10200,10200,10200,9
|
|
20231026,090400,28607650,10200,10200,10200,10200,14
|
|
20231026,090300,28464850,10200,10200,10330,10200,1011
|
|
20231026,090200,18151780,10180,10220,10230,10170,452
|
|
20231026,090100,13530110,10270,10270,10270,10270,0
|
|
20231026,090000,13530110,10270,10110,10330,10110,1328
|