665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231012,200200,625644120,3235,3235,3235,3235,2770
|
|
20231012,200100,625644120,3235,3235,3235,3235,0
|
|
20231012,200000,625644120,3235,3235,3235,3235,0
|
|
20231012,195900,625644120,3235,3235,3235,3235,0
|
|
20231012,195800,625644120,3235,3235,3235,3235,0
|
|
20231012,195700,625644120,3235,3235,3235,3235,0
|
|
20231012,195600,625644120,3235,3235,3235,3235,0
|
|
20231012,195500,625644120,3235,3235,3235,3235,0
|
|
20231012,195400,625644120,3235,3235,3235,3235,0
|
|
20231012,195300,625644120,3235,3235,3235,3235,0
|
|
20231012,195200,625644120,3235,3235,3235,3235,0
|
|
20231012,195100,625644120,3235,3235,3235,3235,0
|
|
20231012,195000,625644120,3235,3235,3235,3235,0
|
|
20231012,194900,625644120,3235,3235,3235,3235,0
|
|
20231012,194800,625644120,3235,3235,3235,3235,0
|
|
20231012,194700,625644120,3235,3235,3235,3235,0
|
|
20231012,194600,625644120,3235,3235,3235,3235,0
|
|
20231012,194500,625644120,3235,3235,3235,3235,0
|
|
20231012,194400,625644120,3235,3235,3235,3235,0
|
|
20231012,194300,625644120,3235,3235,3235,3235,0
|
|
20231012,194200,625644120,3235,3235,3235,3235,0
|
|
20231012,194100,625644120,3235,3235,3235,3235,0
|
|
20231012,194000,625644120,3235,3235,3235,3235,0
|
|
20231012,193900,625644120,3235,3235,3235,3235,0
|
|
20231012,193800,625644120,3235,3235,3235,3235,0
|
|
20231012,193700,625644120,3235,3235,3235,3235,0
|
|
20231012,193600,625644120,3235,3235,3235,3235,0
|
|
20231012,193500,625644120,3235,3235,3235,3235,0
|
|
20231012,193400,625644120,3235,3235,3235,3235,0
|
|
20231012,193300,625644120,3235,3235,3235,3235,0
|
|
20231012,193200,625644120,3235,3235,3235,3235,2770
|
|
20231012,193100,625644120,3235,3235,3235,3235,0
|
|
20231012,193000,625644120,3235,3235,3235,3235,0
|
|
20231012,192900,625644120,3235,3235,3235,3235,0
|
|
20231012,192800,625644120,3235,3235,3235,3235,0
|
|
20231012,192700,625644120,3235,3235,3235,3235,0
|
|
20231012,192600,625644120,3235,3235,3235,3235,0
|
|
20231012,192500,625644120,3235,3235,3235,3235,0
|
|
20231012,192400,625644120,3235,3235,3235,3235,0
|
|
20231012,192300,625644120,3235,3235,3235,3235,0
|
|
20231012,192200,625644120,3235,3235,3235,3235,0
|
|
20231012,192100,625644120,3235,3235,3235,3235,0
|
|
20231012,192000,625644120,3235,3235,3235,3235,0
|
|
20231012,191900,625644120,3235,3235,3235,3235,0
|
|
20231012,191800,625644120,3235,3235,3235,3235,0
|
|
20231012,191700,625644120,3235,3235,3235,3235,0
|
|
20231012,191600,625644120,3235,3235,3235,3235,0
|
|
20231012,191500,625644120,3235,3235,3235,3235,0
|
|
20231012,191400,625644120,3235,3235,3235,3235,0
|
|
20231012,191300,625644120,3235,3235,3235,3235,0
|
|
20231012,191200,625644120,3235,3235,3235,3235,0
|
|
20231012,191100,625644120,3235,3235,3235,3235,0
|
|
20231012,191000,625644120,3235,3235,3235,3235,0
|
|
20231012,190900,625644120,3235,3235,3235,3235,0
|
|
20231012,190800,625644120,3235,3235,3235,3235,0
|
|
20231012,190700,625644120,3235,3235,3235,3235,0
|
|
20231012,190600,625644120,3235,3235,3235,3235,0
|
|
20231012,190500,625644120,3235,3235,3235,3235,0
|
|
20231012,190400,625644120,3235,3235,3235,3235,0
|
|
20231012,190300,625644120,3235,3235,3235,3235,0
|
|
20231012,190200,625644120,3235,3235,3235,3235,2770
|
|
20231012,190100,625644120,3235,3235,3235,3235,0
|
|
20231012,190000,625644120,3235,3235,3235,3235,0
|
|
20231012,185900,625644120,3235,3235,3235,3235,0
|
|
20231012,185800,625644120,3235,3235,3235,3235,0
|
|
20231012,185700,625644120,3235,3235,3235,3235,0
|
|
20231012,185600,625644120,3235,3235,3235,3235,0
|
|
20231012,185500,625644120,3235,3235,3235,3235,0
|
|
20231012,185400,625644120,3235,3235,3235,3235,0
|
|
20231012,185300,625644120,3235,3235,3235,3235,0
|
|
20231012,185200,625644120,3235,3235,3235,3235,0
|
|
20231012,185100,625644120,3235,3235,3235,3235,0
|
|
20231012,185000,625644120,3235,3235,3235,3235,0
|
|
20231012,184900,625644120,3235,3235,3235,3235,0
|
|
20231012,184800,625644120,3235,3235,3235,3235,0
|
|
20231012,184700,625644120,3235,3235,3235,3235,0
|
|
20231012,184600,625644120,3235,3235,3235,3235,0
|
|
20231012,184500,625644120,3235,3235,3235,3235,0
|
|
20231012,184400,625644120,3235,3235,3235,3235,0
|
|
20231012,184300,625644120,3235,3235,3235,3235,0
|
|
20231012,184200,625644120,3235,3235,3235,3235,0
|
|
20231012,184100,625644120,3235,3235,3235,3235,0
|
|
20231012,184000,625644120,3235,3235,3235,3235,0
|
|
20231012,183900,625644120,3235,3235,3235,3235,0
|
|
20231012,183800,625644120,3235,3235,3235,3235,0
|
|
20231012,183700,625644120,3235,3235,3235,3235,0
|
|
20231012,183600,625644120,3235,3235,3235,3235,0
|
|
20231012,183500,625644120,3235,3235,3235,3235,0
|
|
20231012,183400,625644120,3235,3235,3235,3235,0
|
|
20231012,183300,625644120,3235,3235,3235,3235,0
|
|
20231012,183200,625644120,3235,3235,3235,3235,2770
|
|
20231012,183100,625644120,3235,3235,3235,3235,0
|
|
20231012,183000,625644120,3235,3235,3235,3235,0
|
|
20231012,182900,625644120,3235,3235,3235,3235,0
|
|
20231012,182800,625644120,3235,3235,3235,3235,0
|
|
20231012,182700,625644120,3235,3235,3235,3235,0
|
|
20231012,182600,625644120,3235,3235,3235,3235,0
|
|
20231012,182500,625644120,3235,3235,3235,3235,0
|
|
20231012,182400,625644120,3235,3235,3235,3235,0
|
|
20231012,182300,625644120,3235,3235,3235,3235,0
|
|
20231012,182200,625644120,3235,3235,3235,3235,0
|
|
20231012,182100,625644120,3235,3235,3235,3235,0
|
|
20231012,182000,625644120,3235,3235,3235,3235,0
|
|
20231012,181900,625644120,3235,3235,3235,3235,0
|
|
20231012,181800,625644120,3235,3235,3235,3235,0
|
|
20231012,181700,625644120,3235,3235,3235,3235,0
|
|
20231012,181600,625644120,3235,3235,3235,3235,0
|
|
20231012,181500,625644120,3235,3235,3235,3235,0
|
|
20231012,181400,625644120,3235,3235,3235,3235,0
|
|
20231012,181300,625644120,3235,3235,3235,3235,0
|
|
20231012,181200,625644120,3235,3235,3235,3235,0
|
|
20231012,181100,625644120,3235,3235,3235,3235,0
|
|
20231012,181000,625644120,3235,3235,3235,3235,0
|
|
20231012,180900,625644120,3235,3235,3235,3235,0
|
|
20231012,180800,625644120,3235,3235,3235,3235,0
|
|
20231012,180700,625644120,3235,3235,3235,3235,0
|
|
20231012,180600,625644120,3235,3235,3235,3235,0
|
|
20231012,180500,625644120,3235,3235,3235,3235,0
|
|
20231012,180400,625644120,3235,3235,3235,3235,0
|
|
20231012,180300,625644120,3235,3235,3235,3235,0
|
|
20231012,180200,625644120,3235,3235,3235,3235,2770
|
|
20231012,180100,625644120,3235,3235,3235,3235,0
|
|
20231012,180000,625644120,3235,3235,3235,3235,0
|
|
20231012,175900,625644120,3235,3235,3235,3235,0
|
|
20231012,175800,625644120,3235,3235,3235,3235,0
|
|
20231012,175700,625644120,3235,3235,3235,3235,0
|
|
20231012,175600,625644120,3235,3235,3235,3235,0
|
|
20231012,175500,625644120,3235,3235,3235,3235,0
|
|
20231012,175400,625644120,3235,3235,3235,3235,0
|
|
20231012,175300,625644120,3235,3235,3235,3235,0
|
|
20231012,175200,625644120,3235,3235,3235,3235,0
|
|
20231012,175100,625644120,3235,3235,3235,3235,0
|
|
20231012,175000,625644120,3235,3235,3235,3235,0
|
|
20231012,174900,625644120,3235,3235,3235,3235,0
|
|
20231012,174800,625644120,3235,3235,3235,3235,0
|
|
20231012,174700,625644120,3235,3235,3235,3235,0
|
|
20231012,174600,625644120,3235,3235,3235,3235,0
|
|
20231012,174500,625644120,3235,3235,3235,3235,0
|
|
20231012,174400,625644120,3235,3235,3235,3235,0
|
|
20231012,174300,625644120,3235,3235,3235,3235,0
|
|
20231012,174200,625644120,3235,3235,3235,3235,0
|
|
20231012,174100,625644120,3235,3235,3235,3235,0
|
|
20231012,174000,625644120,3235,3235,3235,3235,0
|
|
20231012,173900,625644120,3235,3235,3235,3235,0
|
|
20231012,173800,625644120,3235,3235,3235,3235,0
|
|
20231012,173700,625644120,3235,3235,3235,3235,0
|
|
20231012,173600,625644120,3235,3235,3235,3235,0
|
|
20231012,173500,625644120,3235,3235,3235,3235,0
|
|
20231012,173400,625644120,3235,3235,3235,3235,0
|
|
20231012,173300,625644120,3235,3235,3235,3235,0
|
|
20231012,173200,625644120,3235,3235,3235,3235,2770
|
|
20231012,173100,625644120,3235,3235,3235,3235,0
|
|
20231012,173000,625644120,3235,3235,3235,3235,0
|
|
20231012,172900,625644120,3235,3235,3235,3235,0
|
|
20231012,172800,625644120,3235,3235,3235,3235,0
|
|
20231012,172700,625644120,3235,3235,3235,3235,0
|
|
20231012,172600,625644120,3235,3235,3235,3235,0
|
|
20231012,172500,625644120,3235,3235,3235,3235,0
|
|
20231012,172400,625644120,3235,3235,3235,3235,0
|
|
20231012,172300,625644120,3235,3235,3235,3235,0
|
|
20231012,172200,625644120,3235,3235,3235,3235,0
|
|
20231012,172100,625644120,3235,3235,3235,3235,0
|
|
20231012,172000,625644120,3235,3235,3235,3235,0
|
|
20231012,171900,625644120,3235,3235,3235,3235,0
|
|
20231012,171800,625644120,3235,3235,3235,3235,0
|
|
20231012,171700,625644120,3235,3235,3235,3235,0
|
|
20231012,171600,625644120,3235,3235,3235,3235,0
|
|
20231012,171500,625644120,3235,3235,3235,3235,0
|
|
20231012,171400,625644120,3235,3235,3235,3235,0
|
|
20231012,171300,625644120,3235,3235,3235,3235,0
|
|
20231012,171200,625644120,3235,3235,3235,3235,0
|
|
20231012,171100,625644120,3235,3235,3235,3235,0
|
|
20231012,171000,625644120,3235,3235,3235,3235,0
|
|
20231012,170900,625644120,3235,3235,3235,3235,0
|
|
20231012,170800,625644120,3235,3235,3235,3235,0
|
|
20231012,170700,625644120,3235,3235,3235,3235,0
|
|
20231012,170600,625644120,3235,3235,3235,3235,0
|
|
20231012,170500,625644120,3235,3235,3235,3235,0
|
|
20231012,170400,625644120,3235,3235,3235,3235,0
|
|
20231012,170300,625644120,3235,3235,3235,3235,0
|
|
20231012,170200,625644120,3235,3235,3235,3235,2770
|
|
20231012,170100,625644120,3235,3235,3235,3235,0
|
|
20231012,170000,625644120,3235,3235,3235,3235,0
|
|
20231012,165900,625644120,3235,3235,3235,3235,0
|
|
20231012,165800,625644120,3235,3235,3235,3235,0
|
|
20231012,165700,625644120,3235,3235,3235,3235,0
|
|
20231012,165600,625644120,3235,3235,3235,3235,0
|
|
20231012,165500,625644120,3235,3235,3235,3235,0
|
|
20231012,165400,625644120,3235,3235,3235,3235,0
|
|
20231012,165300,625644120,3235,3235,3235,3235,0
|
|
20231012,165200,625644120,3235,3235,3235,3235,0
|
|
20231012,165100,625644120,3235,3235,3235,3235,0
|
|
20231012,165000,625644120,3235,3235,3235,3235,0
|
|
20231012,164900,625644120,3235,3235,3235,3235,0
|
|
20231012,164800,625644120,3235,3235,3235,3235,0
|
|
20231012,164700,625644120,3235,3235,3235,3235,0
|
|
20231012,164600,625644120,3235,3235,3235,3235,0
|
|
20231012,164500,625644120,3235,3235,3235,3235,0
|
|
20231012,164400,625644120,3235,3235,3235,3235,0
|
|
20231012,164300,625644120,3235,3235,3235,3235,0
|
|
20231012,164200,625644120,3235,3235,3235,3235,0
|
|
20231012,164100,625644120,3235,3235,3235,3235,0
|
|
20231012,164000,625644120,3235,3235,3235,3235,0
|
|
20231012,163900,625644120,3235,3235,3235,3235,0
|
|
20231012,163800,625644120,3235,3235,3235,3235,0
|
|
20231012,163700,625644120,3235,3235,3235,3235,0
|
|
20231012,163600,625644120,3235,3235,3235,3235,0
|
|
20231012,163500,625644120,3235,3235,3235,3235,0
|
|
20231012,163400,625644120,3235,3235,3235,3235,0
|
|
20231012,163300,625644120,3235,3235,3235,3235,0
|
|
20231012,163200,625644120,3235,3235,3235,3235,2770
|
|
20231012,163100,625644120,3235,3235,3235,3235,0
|
|
20231012,163000,625644120,3235,3235,3235,3235,0
|
|
20231012,162900,625644120,3235,3235,3235,3235,0
|
|
20231012,162800,625644120,3235,3235,3235,3235,0
|
|
20231012,162700,625644120,3235,3235,3235,3235,0
|
|
20231012,162600,625644120,3235,3235,3235,3235,0
|
|
20231012,162500,625644120,3235,3235,3235,3235,0
|
|
20231012,162400,625644120,3235,3235,3235,3235,0
|
|
20231012,162300,625644120,3235,3235,3235,3235,0
|
|
20231012,162200,625644120,3235,3235,3235,3235,0
|
|
20231012,162100,625644120,3235,3235,3235,3235,0
|
|
20231012,162000,625644120,3235,3235,3235,3235,0
|
|
20231012,161900,625644120,3235,3235,3235,3235,0
|
|
20231012,161800,625644120,3235,3235,3235,3235,0
|
|
20231012,161700,625644120,3235,3235,3235,3235,0
|
|
20231012,161600,625644120,3235,3235,3235,3235,0
|
|
20231012,161500,625644120,3235,3235,3235,3235,0
|
|
20231012,161400,625644120,3235,3235,3235,3235,0
|
|
20231012,161300,625644120,3235,3235,3235,3235,0
|
|
20231012,161200,625644120,3235,3235,3235,3235,0
|
|
20231012,161100,625644120,3235,3235,3235,3235,0
|
|
20231012,161000,625644120,3235,3235,3235,3235,0
|
|
20231012,160900,625644120,3235,3235,3235,3235,0
|
|
20231012,160800,625644120,3235,3235,3235,3235,0
|
|
20231012,160700,625644120,3235,3235,3235,3235,0
|
|
20231012,160600,625644120,3235,3235,3235,3235,0
|
|
20231012,160500,625644120,3235,3235,3235,3235,0
|
|
20231012,160400,625644120,3235,3235,3235,3235,0
|
|
20231012,160300,625644120,3235,3235,3235,3235,0
|
|
20231012,160200,625644120,3235,3235,3235,3235,2770
|
|
20231012,160100,625644120,3235,3235,3235,3235,0
|
|
20231012,160000,625644120,3235,3235,3235,3235,0
|
|
20231012,155900,625644120,3235,3235,3235,3235,0
|
|
20231012,155800,625644120,3235,3235,3235,3235,0
|
|
20231012,155700,625644120,3235,3235,3235,3235,0
|
|
20231012,155600,625644120,3235,3235,3235,3235,0
|
|
20231012,155500,625644120,3235,3235,3235,3235,0
|
|
20231012,155400,625644120,3235,3235,3235,3235,0
|
|
20231012,155300,625644120,3235,3235,3235,3235,0
|
|
20231012,155200,625644120,3235,3235,3235,3235,0
|
|
20231012,155100,625644120,3235,3235,3235,3235,0
|
|
20231012,155000,625644120,3235,3235,3235,3235,0
|
|
20231012,154900,625644120,3235,3235,3235,3235,0
|
|
20231012,154800,625644120,3235,3235,3235,3235,0
|
|
20231012,154700,625644120,3235,3235,3235,3235,0
|
|
20231012,154600,625644120,3235,3235,3235,3235,0
|
|
20231012,154500,625644120,3235,3235,3235,3235,0
|
|
20231012,154400,625644120,3235,3235,3235,3235,0
|
|
20231012,154300,625644120,3235,3235,3235,3235,0
|
|
20231012,154200,625644120,3235,3235,3235,3235,0
|
|
20231012,154100,625644120,3235,3235,3235,3235,0
|
|
20231012,154000,625644120,3235,3235,3235,3235,0
|
|
20231012,153900,625644120,3235,3235,3235,3235,0
|
|
20231012,153800,625644120,3235,3235,3235,3235,0
|
|
20231012,153700,625644120,3235,3235,3235,3235,0
|
|
20231012,153600,625644120,3235,3235,3235,3235,0
|
|
20231012,153500,625644120,3235,3235,3235,3235,0
|
|
20231012,153400,625644120,3235,3235,3235,3235,0
|
|
20231012,153300,625644120,3235,3235,3235,3235,0
|
|
20231012,153200,625644120,3235,3235,3235,3235,2770
|
|
20231012,153100,625644120,3235,3235,3235,3235,0
|
|
20231012,153000,625644120,3235,3235,3235,3235,2770
|
|
20231012,152900,616683170,3240,3240,3240,3240,0
|
|
20231012,152800,616683170,3240,3240,3240,3240,0
|
|
20231012,152700,616683170,3240,3240,3240,3240,0
|
|
20231012,152600,616683170,3240,3240,3240,3240,0
|
|
20231012,152500,616683170,3240,3240,3240,3240,0
|
|
20231012,152400,616683170,3240,3240,3240,3240,0
|
|
20231012,152300,616683170,3240,3240,3240,3240,0
|
|
20231012,152200,616683170,3240,3240,3240,3240,0
|
|
20231012,152100,616683170,3240,3240,3240,3240,0
|
|
20231012,152000,616683170,3240,3240,3240,3240,0
|
|
20231012,151900,616683170,3240,3215,3240,3215,3320
|
|
20231012,151800,605932880,3235,3240,3240,3215,352
|
|
20231012,151700,604793250,3235,3235,3235,3235,612
|
|
20231012,151600,602813430,3210,3205,3235,3205,1437
|
|
20231012,151500,598207590,3205,3210,3210,3205,300
|
|
20231012,151400,597245170,3235,3235,3235,3235,0
|
|
20231012,151300,597245170,3235,3235,3235,3235,0
|
|
20231012,151200,597245170,3235,3215,3235,3210,22
|
|
20231012,151100,597174520,3235,3235,3235,3235,0
|
|
20231012,151000,597174520,3235,3235,3235,3235,38
|
|
20231012,150900,597051590,3235,3225,3235,3205,2693
|
|
20231012,150800,588414075,3240,3240,3240,3240,500
|
|
20231012,150700,586794075,3240,3240,3240,3240,2
|
|
20231012,150600,586787595,3235,3230,3235,3230,1200
|
|
20231012,150500,582908585,3230,3225,3230,3210,2402
|
|
20231012,150400,575152695,3230,3230,3230,3230,0
|
|
20231012,150300,575152695,3230,3230,3230,3230,0
|
|
20231012,150200,575152695,3230,3210,3230,3210,157
|
|
20231012,150100,574648665,3230,3215,3230,3210,384
|
|
20231012,150000,573413125,3220,3220,3220,3220,28
|
|
20231012,145900,573322965,3220,3220,3220,3220,0
|
|
20231012,145800,573322965,3220,3220,3220,3220,29
|
|
20231012,145700,573229585,3220,3220,3220,3220,0
|
|
20231012,145600,573229585,3220,3230,3230,3220,39
|
|
20231012,145500,573103985,3220,3220,3220,3220,62
|
|
20231012,145400,572904345,3225,3225,3225,3225,0
|
|
20231012,145300,572904345,3225,3225,3225,3225,0
|
|
20231012,145200,572904345,3225,3215,3225,3215,2
|
|
20231012,145100,572897905,3225,3225,3225,3225,0
|
|
20231012,145000,572897905,3225,3225,3225,3225,0
|
|
20231012,144900,572897905,3225,3225,3225,3225,0
|
|
20231012,144800,572897905,3225,3220,3225,3220,2672
|
|
20231012,144700,564294060,3220,3225,3225,3210,5213
|
|
20231012,144600,547533150,3225,3225,3225,3225,0
|
|
20231012,144500,547533150,3225,3225,3225,3225,0
|
|
20231012,144400,547533150,3225,3225,3225,3225,0
|
|
20231012,144300,547533150,3225,3230,3230,3225,2
|
|
20231012,144200,547526695,3225,3230,3230,3225,213
|
|
20231012,144100,546838840,3230,3230,3230,3230,70
|
|
20231012,144000,546612740,3225,3230,3230,3225,18
|
|
20231012,143900,546554685,3230,3230,3230,3230,0
|
|
20231012,143800,546554685,3230,3230,3230,3230,1
|
|
20231012,143700,546551455,3230,3230,3230,3230,0
|
|
20231012,143600,546551455,3230,3230,3230,3230,1212
|
|
20231012,143500,542636695,3230,3230,3230,3230,354
|
|
20231012,143400,541493275,3230,3230,3230,3230,0
|
|
20231012,143300,541493275,3230,3225,3230,3225,104
|
|
20231012,143200,541157375,3230,3230,3230,3230,0
|
|
20231012,143100,541157375,3230,3230,3230,3230,121
|
|
20231012,143000,540766545,3230,3225,3230,3225,91
|
|
20231012,142900,540473065,3225,3225,3225,3225,1
|
|
20231012,142800,540469840,3230,3230,3230,3230,0
|
|
20231012,142700,540469840,3230,3230,3230,3230,370
|
|
20231012,142600,539274740,3235,3235,3235,3235,0
|
|
20231012,142500,539274740,3235,3235,3235,3235,5
|
|
20231012,142400,539258565,3230,3235,3235,3230,185
|
|
20231012,142300,538660530,3230,3230,3230,3230,100
|
|
20231012,142200,538337530,3230,3230,3230,3230,0
|
|
20231012,142100,538337530,3230,3230,3230,3230,100
|
|
20231012,142000,538014530,3230,3230,3230,3230,0
|
|
20231012,141900,538014530,3230,3230,3230,3230,343
|
|
20231012,141800,536906640,3230,3230,3230,3230,55
|
|
20231012,141700,536728990,3240,3240,3240,3240,31
|
|
20231012,141600,536628550,3240,3225,3240,3225,174
|
|
20231012,141500,536065890,3230,3230,3230,3230,1096
|
|
20231012,141400,532525810,3240,3240,3240,3240,0
|
|
20231012,141300,532525810,3240,3240,3240,3240,0
|
|
20231012,141200,532525810,3240,3240,3240,3240,24
|
|
20231012,141100,532448050,3240,3240,3240,3240,1
|
|
20231012,141000,532444810,3235,3235,3235,3235,0
|
|
20231012,140900,532444810,3235,3240,3240,3235,1307
|
|
20231012,140800,528213125,3245,3245,3250,3240,618
|
|
20231012,140700,526207695,3240,3240,3240,3230,2960
|
|
20231012,140600,516617305,3235,3260,3265,3235,501
|
|
20231012,140500,514987455,3260,3205,3260,3205,51813
|
|
20231012,140400,346989195,3215,3215,3215,3215,0
|
|
20231012,140300,346989195,3215,3215,3215,3215,0
|
|
20231012,140200,346989195,3215,3215,3215,3215,0
|
|
20231012,140100,346989195,3215,3215,3215,3215,0
|
|
20231012,140000,346989195,3215,3205,3215,3205,2
|
|
20231012,135900,346982775,3205,3205,3205,3205,0
|
|
20231012,135800,346982775,3205,3205,3205,3205,0
|
|
20231012,135700,346982775,3205,3205,3205,3205,3
|
|
20231012,135600,346973160,3215,3205,3215,3205,2
|
|
20231012,135500,346966740,3215,3215,3215,3215,0
|
|
20231012,135400,346966740,3215,3215,3215,3215,0
|
|
20231012,135300,346966740,3215,3215,3215,3215,0
|
|
20231012,135200,346966740,3215,3215,3215,3215,0
|
|
20231012,135100,346966740,3215,3205,3215,3205,2
|
|
20231012,135000,346960320,3215,3215,3215,3215,0
|
|
20231012,134900,346960320,3215,3215,3215,3215,0
|
|
20231012,134800,346960320,3215,3215,3215,3215,0
|
|
20231012,134700,346960320,3215,3215,3215,3215,0
|
|
20231012,134600,346960320,3215,3215,3215,3215,0
|
|
20231012,134500,346960320,3215,3205,3215,3205,2
|
|
20231012,134400,346953900,3215,3215,3215,3215,0
|
|
20231012,134300,346953900,3215,3215,3215,3215,0
|
|
20231012,134200,346953900,3215,3215,3215,3215,0
|
|
20231012,134100,346953900,3215,3205,3215,3205,2
|
|
20231012,134000,346947480,3215,3210,3215,3210,1452
|
|
20231012,133900,342286555,3210,3210,3210,3210,0
|
|
20231012,133800,342286555,3210,3205,3210,3195,8047
|
|
20231012,133700,316545120,3210,3205,3210,3205,2
|
|
20231012,133600,316538705,3205,3205,3205,3205,0
|
|
20231012,133500,316538705,3205,3205,3205,3205,0
|
|
20231012,133400,316538705,3205,3205,3205,3205,0
|
|
20231012,133300,316538705,3205,3205,3205,3205,89
|
|
20231012,133200,316253460,3215,3210,3215,3210,31
|
|
20231012,133100,316153915,3205,3210,3210,3205,21
|
|
20231012,133000,316086510,3215,3215,3215,3215,0
|
|
20231012,132900,316086510,3215,3215,3215,3215,0
|
|
20231012,132800,316086510,3215,3215,3215,3215,0
|
|
20231012,132700,316086510,3215,3215,3215,3215,0
|
|
20231012,132600,316086510,3215,3215,3215,3215,0
|
|
20231012,132500,316086510,3215,3210,3215,3210,2
|
|
20231012,132400,316080085,3215,3215,3215,3215,0
|
|
20231012,132300,316080085,3215,3215,3215,3215,0
|
|
20231012,132200,316080085,3215,3215,3215,3215,0
|
|
20231012,132100,316080085,3215,3210,3215,3210,2
|
|
20231012,132000,316073660,3215,3215,3215,3215,0
|
|
20231012,131900,316073660,3215,3215,3215,3215,0
|
|
20231012,131800,316073660,3215,3215,3215,3215,0
|
|
20231012,131700,316073660,3215,3215,3215,3215,0
|
|
20231012,131600,316073660,3215,3215,3215,3215,7
|
|
20231012,131500,316051155,3215,3215,3215,3215,0
|
|
20231012,131400,316051155,3215,3215,3215,3215,0
|
|
20231012,131300,316051155,3215,3215,3215,3215,0
|
|
20231012,131200,316051155,3215,3215,3215,3215,0
|
|
20231012,131100,316051155,3215,3215,3215,3215,0
|
|
20231012,131000,316051155,3215,3215,3215,3215,0
|
|
20231012,130900,316051155,3215,3215,3215,3215,0
|
|
20231012,130800,316051155,3215,3215,3215,3215,0
|
|
20231012,130700,316051155,3215,3215,3215,3215,114
|
|
20231012,130600,315684645,3215,3215,3215,3215,0
|
|
20231012,130500,315684645,3215,3215,3215,3215,25
|
|
20231012,130400,315604270,3215,3215,3215,3215,0
|
|
20231012,130300,315604270,3215,3215,3215,3215,0
|
|
20231012,130200,315604270,3215,3215,3215,3215,0
|
|
20231012,130100,315604270,3215,3215,3215,3215,276
|
|
20231012,130000,314716930,3215,3215,3215,3215,0
|
|
20231012,125900,314716930,3215,3215,3215,3215,0
|
|
20231012,125800,314716930,3215,3215,3215,3215,0
|
|
20231012,125700,314716930,3215,3215,3215,3215,0
|
|
20231012,125600,314716930,3215,3215,3215,3215,10
|
|
20231012,125500,314684780,3210,3210,3210,3210,0
|
|
20231012,125400,314684780,3210,3210,3210,3210,0
|
|
20231012,125300,314684780,3210,3210,3210,3210,0
|
|
20231012,125200,314684780,3210,3210,3210,3210,0
|
|
20231012,125100,314684780,3210,3210,3210,3210,0
|
|
20231012,125000,314684780,3210,3210,3210,3210,6
|
|
20231012,124900,314665520,3215,3200,3215,3200,1515
|
|
20231012,124800,309816480,3210,3215,3215,3200,2477
|
|
20231012,124700,301869190,3200,3210,3210,3200,5000
|
|
20231012,124600,285854720,3210,3210,3210,3210,0
|
|
20231012,124500,285854720,3210,3210,3210,3210,702
|
|
20231012,124400,283601300,3210,3210,3210,3210,2
|
|
20231012,124300,283594880,3220,3220,3220,3220,1202
|
|
20231012,124200,279724440,3215,3210,3215,3210,1523
|
|
20231012,124100,274828000,3200,3200,3200,3200,0
|
|
20231012,124000,274828000,3200,3220,3220,3200,15000
|
|
20231012,123900,226696650,3230,3230,3230,3230,0
|
|
20231012,123800,226696650,3230,3220,3230,3220,201
|
|
20231012,123700,226049420,3220,3220,3220,3220,0
|
|
20231012,123600,226049420,3220,3220,3220,3220,0
|
|
20231012,123500,226049420,3220,3220,3220,3220,0
|
|
20231012,123400,226049420,3220,3220,3220,3220,0
|
|
20231012,123300,226049420,3220,3220,3220,3220,1863
|
|
20231012,123200,220050560,3225,3225,3225,3225,698
|
|
20231012,123100,217799510,3225,3225,3225,3225,2
|
|
20231012,123000,217793060,3230,3230,3230,3230,0
|
|
20231012,122900,217793060,3230,3230,3230,3230,0
|
|
20231012,122800,217793060,3230,3225,3230,3220,283
|
|
20231012,122700,216880385,3225,3225,3225,3225,2320
|
|
20231012,122600,209398385,3230,3230,3230,3230,2
|
|
20231012,122500,209391925,3230,3230,3230,3230,0
|
|
20231012,122400,209391925,3230,3230,3230,3230,0
|
|
20231012,122300,209391925,3230,3230,3230,3230,0
|
|
20231012,122200,209391925,3230,3230,3230,3230,0
|
|
20231012,122100,209391925,3230,3230,3230,3230,30
|
|
20231012,122000,209295025,3230,3230,3230,3230,500
|
|
20231012,121900,207680025,3235,3235,3235,3235,0
|
|
20231012,121800,207680025,3235,3235,3235,3235,199
|
|
20231012,121700,207036260,3235,3235,3235,3235,0
|
|
20231012,121600,207036260,3235,3235,3235,3235,0
|
|
20231012,121500,207036260,3235,3235,3235,3235,0
|
|
20231012,121400,207036260,3235,3235,3235,3235,0
|
|
20231012,121300,207036260,3235,3235,3235,3235,100
|
|
20231012,121200,206712760,3235,3235,3235,3235,0
|
|
20231012,121100,206712760,3235,3235,3235,3235,0
|
|
20231012,121000,206712760,3235,3235,3235,3235,1
|
|
20231012,120900,206709525,3230,3235,3235,3230,11
|
|
20231012,120800,206673990,3235,3235,3235,3235,0
|
|
20231012,120700,206673990,3235,3230,3235,3230,216
|
|
20231012,120600,205975685,3235,3235,3235,3235,0
|
|
20231012,120500,205975685,3235,3235,3235,3235,0
|
|
20231012,120400,205975685,3235,3235,3235,3235,1
|
|
20231012,120300,205972450,3225,3230,3230,3225,107
|
|
20231012,120200,205626875,3230,3230,3230,3230,0
|
|
20231012,120100,205626875,3230,3230,3230,3230,0
|
|
20231012,120000,205626875,3230,3230,3230,3230,401
|
|
20231012,115900,204331645,3235,3235,3235,3235,0
|
|
20231012,115800,204331645,3235,3235,3235,3235,0
|
|
20231012,115700,204331645,3235,3235,3235,3235,0
|
|
20231012,115600,204331645,3235,3235,3235,3235,0
|
|
20231012,115500,204331645,3235,3235,3235,3235,0
|
|
20231012,115400,204331645,3235,3235,3235,3235,0
|
|
20231012,115300,204331645,3235,3230,3235,3230,160
|
|
20231012,115200,203814840,3225,3225,3225,3225,0
|
|
20231012,115100,203814840,3225,3225,3225,3225,0
|
|
20231012,115000,203814840,3225,3230,3230,3225,40
|
|
20231012,114900,203685740,3230,3230,3230,3230,0
|
|
20231012,114800,203685740,3230,3230,3230,3230,0
|
|
20231012,114700,203685740,3230,3230,3230,3230,908
|
|
20231012,114600,200752900,3225,3225,3225,3225,0
|
|
20231012,114500,200752900,3225,3225,3225,3225,0
|
|
20231012,114400,200752900,3225,3225,3225,3225,10
|
|
20231012,114300,200720650,3235,3235,3235,3235,0
|
|
20231012,114200,200720650,3235,3235,3235,3235,0
|
|
20231012,114100,200720650,3235,3235,3235,3235,5
|
|
20231012,114000,200704475,3235,3230,3235,3230,45
|
|
20231012,113900,200559110,3230,3230,3230,3230,5
|
|
20231012,113800,200542960,3235,3235,3235,3235,0
|
|
20231012,113700,200542960,3235,3235,3235,3235,0
|
|
20231012,113600,200542960,3235,3235,3235,3235,0
|
|
20231012,113500,200542960,3235,3235,3235,3235,10
|
|
20231012,113400,200510610,3225,3225,3225,3225,0
|
|
20231012,113300,200510610,3225,3230,3235,3225,27
|
|
20231012,113200,200423430,3230,3230,3230,3230,16
|
|
20231012,113100,200371750,3230,3235,3235,3230,31
|
|
20231012,113000,200271565,3235,3235,3235,3235,0
|
|
20231012,112900,200271565,3235,3235,3235,3235,0
|
|
20231012,112800,200271565,3235,3235,3235,3235,0
|
|
20231012,112700,200271565,3235,3235,3235,3235,0
|
|
20231012,112600,200271565,3235,3235,3235,3235,300
|
|
20231012,112500,199301065,3235,3235,3235,3235,0
|
|
20231012,112400,199301065,3235,3235,3235,3235,20
|
|
20231012,112300,199236365,3235,3235,3235,3235,0
|
|
20231012,112200,199236365,3235,3235,3235,3235,0
|
|
20231012,112100,199236365,3235,3235,3235,3235,0
|
|
20231012,112000,199236365,3235,3235,3235,3235,0
|
|
20231012,111900,199236365,3235,3235,3235,3235,32
|
|
20231012,111800,199132845,3240,3240,3240,3240,70
|
|
20231012,111700,198906045,3240,3240,3240,3240,1
|
|
20231012,111600,198902805,3240,3240,3240,3240,49
|
|
20231012,111500,198744045,3240,3240,3240,3240,946
|
|
20231012,111400,195679005,3240,3240,3240,3240,5
|
|
20231012,111300,195662805,3245,3240,3245,3240,605
|
|
20231012,111200,193700805,3240,3240,3240,3240,300
|
|
20231012,111100,192728805,3240,3240,3240,3240,936
|
|
20231012,111000,189696165,3240,3240,3240,3240,1786
|
|
20231012,110900,183909525,3235,3235,3235,3235,112
|
|
20231012,110800,183547205,3235,3235,3235,3235,1700
|
|
20231012,110700,178047705,3240,3230,3240,3230,180
|
|
20231012,110600,177465450,3230,3225,3230,3220,1316
|
|
20231012,110500,173216435,3225,3225,3230,3225,2484
|
|
20231012,110400,165205450,3220,3220,3220,3220,74
|
|
20231012,110300,164967170,3220,3215,3220,3215,1005
|
|
20231012,110200,161731080,3210,3210,3210,3210,0
|
|
20231012,110100,161731080,3210,3210,3210,3210,448
|
|
20231012,110000,160293000,3205,3205,3205,3205,0
|
|
20231012,105900,160293000,3205,3205,3205,3205,0
|
|
20231012,105800,160293000,3205,3210,3210,3205,1830
|
|
20231012,105700,154422955,3210,3210,3210,3210,11
|
|
20231012,105600,154387645,3215,3215,3215,3215,0
|
|
20231012,105500,154387645,3215,3215,3215,3215,0
|
|
20231012,105400,154387645,3215,3215,3215,3215,310
|
|
20231012,105300,153390995,3215,3215,3215,3215,0
|
|
20231012,105200,153390995,3215,3215,3215,3215,0
|
|
20231012,105100,153390995,3215,3215,3215,3215,0
|
|
20231012,105000,153390995,3215,3215,3215,3215,439
|
|
20231012,104900,151979610,3215,3215,3215,3215,0
|
|
20231012,104800,151979610,3215,3220,3220,3215,214
|
|
20231012,104700,151291550,3215,3215,3215,3215,20
|
|
20231012,104600,151227250,3215,3215,3215,3215,148
|
|
20231012,104500,150751430,3210,3210,3210,3210,0
|
|
20231012,104400,150751430,3210,3210,3210,3210,1410
|
|
20231012,104300,146225330,3210,3210,3210,3210,0
|
|
20231012,104200,146225330,3210,3210,3210,3210,0
|
|
20231012,104100,146225330,3210,3210,3210,3210,0
|
|
20231012,104000,146225330,3210,3210,3210,3210,0
|
|
20231012,103900,146225330,3210,3210,3210,3210,0
|
|
20231012,103800,146225330,3210,3210,3210,3210,0
|
|
20231012,103700,146225330,3210,3210,3210,3210,0
|
|
20231012,103600,146225330,3210,3210,3210,3210,0
|
|
20231012,103500,146225330,3210,3210,3210,3210,0
|
|
20231012,103400,146225330,3210,3210,3210,3210,2407
|
|
20231012,103300,138498860,3210,3210,3210,3210,0
|
|
20231012,103200,138498860,3210,3210,3210,3210,0
|
|
20231012,103100,138498860,3210,3200,3210,3200,2
|
|
20231012,103000,138492450,3210,3210,3210,3210,0
|
|
20231012,102900,138492450,3210,3210,3210,3210,0
|
|
20231012,102800,138492450,3210,3210,3210,3210,0
|
|
20231012,102700,138492450,3210,3210,3210,3210,80
|
|
20231012,102600,138235650,3210,3210,3210,3210,0
|
|
20231012,102500,138235650,3210,3210,3210,3210,0
|
|
20231012,102400,138235650,3210,3210,3210,3210,60
|
|
20231012,102300,138043050,3210,3210,3210,3210,0
|
|
20231012,102200,138043050,3210,3210,3210,3210,311
|
|
20231012,102100,137044740,3210,3210,3210,3210,214
|
|
20231012,102000,136357800,3200,3200,3200,3200,0
|
|
20231012,101900,136357800,3200,3200,3200,3200,1
|
|
20231012,101800,136354600,3205,3205,3205,3205,0
|
|
20231012,101700,136354600,3205,3205,3205,3205,3282
|
|
20231012,101600,125835790,3200,3200,3200,3200,2352
|
|
20231012,101500,118309390,3200,3200,3200,3200,3826
|
|
20231012,101400,106066190,3200,3200,3200,3200,700
|
|
20231012,101300,103826190,3200,3200,3200,3200,1905
|
|
20231012,101200,97730190,3200,3200,3200,3200,1101
|
|
20231012,101100,94206990,3200,3200,3200,3200,0
|
|
20231012,101000,94206990,3200,3200,3200,3200,0
|
|
20231012,100900,94206990,3200,3200,3205,3200,2901
|
|
20231012,100800,84923785,3205,3200,3205,3200,320
|
|
20231012,100700,83898685,3205,3205,3205,3205,400
|
|
20231012,100600,82616685,3200,3200,3200,3200,0
|
|
20231012,100500,82616685,3200,3200,3200,3200,0
|
|
20231012,100400,82616685,3200,3200,3200,3200,100
|
|
20231012,100300,82296685,3200,3205,3205,3200,715
|
|
20231012,100200,80007610,3200,3200,3200,3200,100
|
|
20231012,100100,79687610,3200,3200,3200,3200,100
|
|
20231012,100000,79367610,3200,3200,3200,3200,0
|
|
20231012,095900,79367610,3200,3200,3200,3200,19
|
|
20231012,095800,79306810,3200,3200,3200,3200,51
|
|
20231012,095700,79143610,3200,3200,3200,3200,50
|
|
20231012,095600,78983610,3205,3205,3205,3205,50
|
|
20231012,095500,78823360,3200,3195,3200,3195,402
|
|
20231012,095400,77538920,3195,3195,3195,3195,0
|
|
20231012,095300,77538920,3195,3205,3205,3195,1109
|
|
20231012,095200,73995520,3205,3200,3205,3200,624
|
|
20231012,095100,71998350,3200,3200,3200,3200,2
|
|
20231012,095000,71991950,3200,3200,3200,3200,0
|
|
20231012,094900,71991950,3200,3200,3200,3200,0
|
|
20231012,094800,71991950,3200,3200,3200,3200,0
|
|
20231012,094700,71991950,3200,3200,3200,3200,0
|
|
20231012,094600,71991950,3200,3200,3200,3200,0
|
|
20231012,094500,71991950,3200,3200,3200,3195,489
|
|
20231012,094400,70427155,3205,3205,3205,3205,6
|
|
20231012,094300,70407925,3205,3205,3205,3205,0
|
|
20231012,094200,70407925,3205,3200,3205,3200,2
|
|
20231012,094100,70401520,3205,3205,3205,3205,0
|
|
20231012,094000,70401520,3205,3205,3205,3205,1
|
|
20231012,093900,70398315,3200,3200,3200,3200,700
|
|
20231012,093800,68158315,3200,3200,3200,3200,0
|
|
20231012,093700,68158315,3200,3200,3200,3200,150
|
|
20231012,093600,67678315,3200,3200,3200,3200,2004
|
|
20231012,093500,61265515,3205,3195,3205,3195,2195
|
|
20231012,093400,54245585,3195,3195,3195,3195,312
|
|
20231012,093300,53248745,3195,3195,3195,3195,0
|
|
20231012,093200,53248745,3195,3190,3195,3190,191
|
|
20231012,093100,52639450,3195,3195,3195,3195,0
|
|
20231012,093000,52639450,3195,3205,3205,3180,7427
|
|
20231012,092900,28954385,3205,3205,3205,3205,0
|
|
20231012,092800,28954385,3205,3205,3205,3205,50
|
|
20231012,092700,28794135,3205,3205,3205,3205,252
|
|
20231012,092600,27986475,3210,3205,3210,3205,842
|
|
20231012,092500,25287845,3205,3205,3215,3205,906
|
|
20231012,092400,22383965,3210,3210,3210,3210,557
|
|
20231012,092300,20595995,3215,3215,3215,3215,0
|
|
20231012,092200,20595995,3215,3215,3215,3215,24
|
|
20231012,092100,20518835,3220,3215,3220,3215,2
|
|
20231012,092000,20512400,3215,3215,3215,3215,275
|
|
20231012,091900,19628275,3210,3210,3210,3210,134
|
|
20231012,091800,19198135,3210,3210,3210,3210,0
|
|
20231012,091700,19198135,3210,3210,3210,3210,60
|
|
20231012,091600,19005535,3210,3210,3210,3210,75
|
|
20231012,091500,18764785,3210,3210,3210,3210,11
|
|
20231012,091400,18729475,3200,3200,3200,3200,0
|
|
20231012,091300,18729475,3200,3200,3200,3200,0
|
|
20231012,091200,18729475,3200,3210,3210,3200,440
|
|
20231012,091100,17319730,3220,3220,3220,3220,0
|
|
20231012,091000,17319730,3220,3220,3220,3220,0
|
|
20231012,090900,17319730,3220,3210,3220,3210,1000
|
|
20231012,090800,14106930,3210,3210,3210,3210,0
|
|
20231012,090700,14106930,3210,3210,3210,3210,0
|
|
20231012,090600,14106930,3210,3210,3210,3210,0
|
|
20231012,090500,14106930,3210,3200,3210,3200,463
|
|
20231012,090400,12625320,3200,3200,3200,3200,26
|
|
20231012,090300,12542120,3200,3200,3200,3200,0
|
|
20231012,090200,12542120,3200,3200,3200,3200,1508
|
|
20231012,090100,7716520,3195,3200,3200,3195,673
|
|
20231012,090000,5564920,3195,3220,3220,3195,1741
|