663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,200000,332138835,3205,3205,3205,3205,3496
|
|
20231025,195900,332138835,3205,3205,3205,3205,0
|
|
20231025,195800,332138835,3205,3205,3205,3205,0
|
|
20231025,195700,332138835,3205,3205,3205,3205,0
|
|
20231025,195600,332138835,3205,3205,3205,3205,0
|
|
20231025,195500,332138835,3205,3205,3205,3205,0
|
|
20231025,195400,332138835,3205,3205,3205,3205,0
|
|
20231025,195300,332138835,3205,3205,3205,3205,0
|
|
20231025,195200,332138835,3205,3205,3205,3205,0
|
|
20231025,195100,332138835,3205,3205,3205,3205,0
|
|
20231025,195000,332138835,3205,3205,3205,3205,0
|
|
20231025,194900,332138835,3205,3205,3205,3205,0
|
|
20231025,194800,332138835,3205,3205,3205,3205,0
|
|
20231025,194700,332138835,3205,3205,3205,3205,0
|
|
20231025,194600,332138835,3205,3205,3205,3205,0
|
|
20231025,194500,332138835,3205,3205,3205,3205,0
|
|
20231025,194400,332138835,3205,3205,3205,3205,0
|
|
20231025,194300,332138835,3205,3205,3205,3205,0
|
|
20231025,194200,332138835,3205,3205,3205,3205,0
|
|
20231025,194100,332138835,3205,3205,3205,3205,0
|
|
20231025,194000,332138835,3205,3205,3205,3205,0
|
|
20231025,193900,332138835,3205,3205,3205,3205,0
|
|
20231025,193800,332138835,3205,3205,3205,3205,0
|
|
20231025,193700,332138835,3205,3205,3205,3205,0
|
|
20231025,193600,332138835,3205,3205,3205,3205,0
|
|
20231025,193500,332138835,3205,3205,3205,3205,0
|
|
20231025,193400,332138835,3205,3205,3205,3205,0
|
|
20231025,193300,332138835,3205,3205,3205,3205,0
|
|
20231025,193200,332138835,3205,3205,3205,3205,0
|
|
20231025,193100,332138835,3205,3205,3205,3205,0
|
|
20231025,193000,332138835,3205,3205,3205,3205,3496
|
|
20231025,192900,332138835,3205,3205,3205,3205,0
|
|
20231025,192800,332138835,3205,3205,3205,3205,0
|
|
20231025,192700,332138835,3205,3205,3205,3205,0
|
|
20231025,192600,332138835,3205,3205,3205,3205,0
|
|
20231025,192500,332138835,3205,3205,3205,3205,0
|
|
20231025,192400,332138835,3205,3205,3205,3205,0
|
|
20231025,192300,332138835,3205,3205,3205,3205,0
|
|
20231025,192200,332138835,3205,3205,3205,3205,0
|
|
20231025,192100,332138835,3205,3205,3205,3205,0
|
|
20231025,192000,332138835,3205,3205,3205,3205,0
|
|
20231025,191900,332138835,3205,3205,3205,3205,0
|
|
20231025,191800,332138835,3205,3205,3205,3205,0
|
|
20231025,191700,332138835,3205,3205,3205,3205,0
|
|
20231025,191600,332138835,3205,3205,3205,3205,0
|
|
20231025,191500,332138835,3205,3205,3205,3205,0
|
|
20231025,191400,332138835,3205,3205,3205,3205,0
|
|
20231025,191300,332138835,3205,3205,3205,3205,0
|
|
20231025,191200,332138835,3205,3205,3205,3205,0
|
|
20231025,191100,332138835,3205,3205,3205,3205,0
|
|
20231025,191000,332138835,3205,3205,3205,3205,0
|
|
20231025,190900,332138835,3205,3205,3205,3205,0
|
|
20231025,190800,332138835,3205,3205,3205,3205,0
|
|
20231025,190700,332138835,3205,3205,3205,3205,0
|
|
20231025,190600,332138835,3205,3205,3205,3205,0
|
|
20231025,190500,332138835,3205,3205,3205,3205,0
|
|
20231025,190400,332138835,3205,3205,3205,3205,0
|
|
20231025,190300,332138835,3205,3205,3205,3205,0
|
|
20231025,190200,332138835,3205,3205,3205,3205,0
|
|
20231025,190100,332138835,3205,3205,3205,3205,0
|
|
20231025,190000,332138835,3205,3205,3205,3205,3496
|
|
20231025,185900,332138835,3205,3205,3205,3205,0
|
|
20231025,185800,332138835,3205,3205,3205,3205,0
|
|
20231025,185700,332138835,3205,3205,3205,3205,0
|
|
20231025,185600,332138835,3205,3205,3205,3205,0
|
|
20231025,185500,332138835,3205,3205,3205,3205,0
|
|
20231025,185400,332138835,3205,3205,3205,3205,0
|
|
20231025,185300,332138835,3205,3205,3205,3205,0
|
|
20231025,185200,332138835,3205,3205,3205,3205,0
|
|
20231025,185100,332138835,3205,3205,3205,3205,0
|
|
20231025,185000,332138835,3205,3205,3205,3205,0
|
|
20231025,184900,332138835,3205,3205,3205,3205,0
|
|
20231025,184800,332138835,3205,3205,3205,3205,0
|
|
20231025,184700,332138835,3205,3205,3205,3205,0
|
|
20231025,184600,332138835,3205,3205,3205,3205,0
|
|
20231025,184500,332138835,3205,3205,3205,3205,0
|
|
20231025,184400,332138835,3205,3205,3205,3205,0
|
|
20231025,184300,332138835,3205,3205,3205,3205,0
|
|
20231025,184200,332138835,3205,3205,3205,3205,0
|
|
20231025,184100,332138835,3205,3205,3205,3205,0
|
|
20231025,184000,332138835,3205,3205,3205,3205,0
|
|
20231025,183900,332138835,3205,3205,3205,3205,0
|
|
20231025,183800,332138835,3205,3205,3205,3205,0
|
|
20231025,183700,332138835,3205,3205,3205,3205,0
|
|
20231025,183600,332138835,3205,3205,3205,3205,0
|
|
20231025,183500,332138835,3205,3205,3205,3205,0
|
|
20231025,183400,332138835,3205,3205,3205,3205,0
|
|
20231025,183300,332138835,3205,3205,3205,3205,0
|
|
20231025,183200,332138835,3205,3205,3205,3205,0
|
|
20231025,183100,332138835,3205,3205,3205,3205,0
|
|
20231025,183000,332138835,3205,3205,3205,3205,3496
|
|
20231025,182900,332138835,3205,3205,3205,3205,0
|
|
20231025,182800,332138835,3205,3205,3205,3205,0
|
|
20231025,182700,332138835,3205,3205,3205,3205,0
|
|
20231025,182600,332138835,3205,3205,3205,3205,0
|
|
20231025,182500,332138835,3205,3205,3205,3205,0
|
|
20231025,182400,332138835,3205,3205,3205,3205,0
|
|
20231025,182300,332138835,3205,3205,3205,3205,0
|
|
20231025,182200,332138835,3205,3205,3205,3205,0
|
|
20231025,182100,332138835,3205,3205,3205,3205,0
|
|
20231025,182000,332138835,3205,3205,3205,3205,0
|
|
20231025,181900,332138835,3205,3205,3205,3205,0
|
|
20231025,181800,332138835,3205,3205,3205,3205,0
|
|
20231025,181700,332138835,3205,3205,3205,3205,0
|
|
20231025,181600,332138835,3205,3205,3205,3205,0
|
|
20231025,181500,332138835,3205,3205,3205,3205,0
|
|
20231025,181400,332138835,3205,3205,3205,3205,0
|
|
20231025,181300,332138835,3205,3205,3205,3205,0
|
|
20231025,181200,332138835,3205,3205,3205,3205,0
|
|
20231025,181100,332138835,3205,3205,3205,3205,0
|
|
20231025,181000,332138835,3205,3205,3205,3205,0
|
|
20231025,180900,332138835,3205,3205,3205,3205,0
|
|
20231025,180800,332138835,3205,3205,3205,3205,0
|
|
20231025,180700,332138835,3205,3205,3205,3205,0
|
|
20231025,180600,332138835,3205,3205,3205,3205,0
|
|
20231025,180500,332138835,3205,3205,3205,3205,0
|
|
20231025,180400,332138835,3205,3205,3205,3205,0
|
|
20231025,180300,332138835,3205,3205,3205,3205,0
|
|
20231025,180200,332138835,3205,3205,3205,3205,0
|
|
20231025,180100,332138835,3205,3205,3205,3205,0
|
|
20231025,180000,332138835,3205,3205,3205,3205,3496
|
|
20231025,175900,332138835,3205,3205,3205,3205,0
|
|
20231025,175800,332138835,3205,3205,3205,3205,0
|
|
20231025,175700,332138835,3205,3205,3205,3205,0
|
|
20231025,175600,332138835,3205,3205,3205,3205,0
|
|
20231025,175500,332138835,3205,3205,3205,3205,0
|
|
20231025,175400,332138835,3205,3205,3205,3205,0
|
|
20231025,175300,332138835,3205,3205,3205,3205,0
|
|
20231025,175200,332138835,3205,3205,3205,3205,0
|
|
20231025,175100,332138835,3205,3205,3205,3205,0
|
|
20231025,175000,332138835,3205,3205,3205,3205,0
|
|
20231025,174900,332138835,3205,3205,3205,3205,0
|
|
20231025,174800,332138835,3205,3205,3205,3205,0
|
|
20231025,174700,332138835,3205,3205,3205,3205,0
|
|
20231025,174600,332138835,3205,3205,3205,3205,0
|
|
20231025,174500,332138835,3205,3205,3205,3205,0
|
|
20231025,174400,332138835,3205,3205,3205,3205,0
|
|
20231025,174300,332138835,3205,3205,3205,3205,0
|
|
20231025,174200,332138835,3205,3205,3205,3205,0
|
|
20231025,174100,332138835,3205,3205,3205,3205,0
|
|
20231025,174000,332138835,3205,3205,3205,3205,0
|
|
20231025,173900,332138835,3205,3205,3205,3205,0
|
|
20231025,173800,332138835,3205,3205,3205,3205,0
|
|
20231025,173700,332138835,3205,3205,3205,3205,0
|
|
20231025,173600,332138835,3205,3205,3205,3205,0
|
|
20231025,173500,332138835,3205,3205,3205,3205,0
|
|
20231025,173400,332138835,3205,3205,3205,3205,0
|
|
20231025,173300,332138835,3205,3205,3205,3205,0
|
|
20231025,173200,332138835,3205,3205,3205,3205,0
|
|
20231025,173100,332138835,3205,3205,3205,3205,0
|
|
20231025,173000,332138835,3205,3205,3205,3205,3496
|
|
20231025,172900,332138835,3205,3205,3205,3205,0
|
|
20231025,172800,332138835,3205,3205,3205,3205,0
|
|
20231025,172700,332138835,3205,3205,3205,3205,0
|
|
20231025,172600,332138835,3205,3205,3205,3205,0
|
|
20231025,172500,332138835,3205,3205,3205,3205,0
|
|
20231025,172400,332138835,3205,3205,3205,3205,0
|
|
20231025,172300,332138835,3205,3205,3205,3205,0
|
|
20231025,172200,332138835,3205,3205,3205,3205,0
|
|
20231025,172100,332138835,3205,3205,3205,3205,0
|
|
20231025,172000,332138835,3205,3205,3205,3205,0
|
|
20231025,171900,332138835,3205,3205,3205,3205,0
|
|
20231025,171800,332138835,3205,3205,3205,3205,0
|
|
20231025,171700,332138835,3205,3205,3205,3205,0
|
|
20231025,171600,332138835,3205,3205,3205,3205,0
|
|
20231025,171500,332138835,3205,3205,3205,3205,0
|
|
20231025,171400,332138835,3205,3205,3205,3205,0
|
|
20231025,171300,332138835,3205,3205,3205,3205,0
|
|
20231025,171200,332138835,3205,3205,3205,3205,0
|
|
20231025,171100,332138835,3205,3205,3205,3205,0
|
|
20231025,171000,332138835,3205,3205,3205,3205,0
|
|
20231025,170900,332138835,3205,3205,3205,3205,0
|
|
20231025,170800,332138835,3205,3205,3205,3205,0
|
|
20231025,170700,332138835,3205,3205,3205,3205,0
|
|
20231025,170600,332138835,3205,3205,3205,3205,0
|
|
20231025,170500,332138835,3205,3205,3205,3205,0
|
|
20231025,170400,332138835,3205,3205,3205,3205,0
|
|
20231025,170300,332138835,3205,3205,3205,3205,0
|
|
20231025,170200,332138835,3205,3205,3205,3205,0
|
|
20231025,170100,332138835,3205,3205,3205,3205,0
|
|
20231025,170000,332138835,3205,3205,3205,3205,3496
|
|
20231025,165900,332138835,3205,3205,3205,3205,0
|
|
20231025,165800,332138835,3205,3205,3205,3205,0
|
|
20231025,165700,332138835,3205,3205,3205,3205,0
|
|
20231025,165600,332138835,3205,3205,3205,3205,0
|
|
20231025,165500,332138835,3205,3205,3205,3205,0
|
|
20231025,165400,332138835,3205,3205,3205,3205,0
|
|
20231025,165300,332138835,3205,3205,3205,3205,0
|
|
20231025,165200,332138835,3205,3205,3205,3205,0
|
|
20231025,165100,332138835,3205,3205,3205,3205,0
|
|
20231025,165000,332138835,3205,3205,3205,3205,0
|
|
20231025,164900,332138835,3205,3205,3205,3205,0
|
|
20231025,164800,332138835,3205,3205,3205,3205,0
|
|
20231025,164700,332138835,3205,3205,3205,3205,0
|
|
20231025,164600,332138835,3205,3205,3205,3205,0
|
|
20231025,164500,332138835,3205,3205,3205,3205,0
|
|
20231025,164400,332138835,3205,3205,3205,3205,0
|
|
20231025,164300,332138835,3205,3205,3205,3205,0
|
|
20231025,164200,332138835,3205,3205,3205,3205,0
|
|
20231025,164100,332138835,3205,3205,3205,3205,0
|
|
20231025,164000,332138835,3205,3205,3205,3205,0
|
|
20231025,163900,332138835,3205,3205,3205,3205,0
|
|
20231025,163800,332138835,3205,3205,3205,3205,0
|
|
20231025,163700,332138835,3205,3205,3205,3205,0
|
|
20231025,163600,332138835,3205,3205,3205,3205,0
|
|
20231025,163500,332138835,3205,3205,3205,3205,0
|
|
20231025,163400,332138835,3205,3205,3205,3205,0
|
|
20231025,163300,332138835,3205,3205,3205,3205,0
|
|
20231025,163200,332138835,3205,3205,3205,3205,0
|
|
20231025,163100,332138835,3205,3205,3205,3205,0
|
|
20231025,163000,332138835,3205,3205,3205,3205,3496
|
|
20231025,162900,332138835,3205,3205,3205,3205,0
|
|
20231025,162800,332138835,3205,3205,3205,3205,0
|
|
20231025,162700,332138835,3205,3205,3205,3205,0
|
|
20231025,162600,332138835,3205,3205,3205,3205,0
|
|
20231025,162500,332138835,3205,3205,3205,3205,0
|
|
20231025,162400,332138835,3205,3205,3205,3205,0
|
|
20231025,162300,332138835,3205,3205,3205,3205,0
|
|
20231025,162200,332138835,3205,3205,3205,3205,0
|
|
20231025,162100,332138835,3205,3205,3205,3205,0
|
|
20231025,162000,332138835,3205,3205,3205,3205,0
|
|
20231025,161900,332138835,3205,3205,3205,3205,0
|
|
20231025,161800,332138835,3205,3205,3205,3205,0
|
|
20231025,161700,332138835,3205,3205,3205,3205,0
|
|
20231025,161600,332138835,3205,3205,3205,3205,0
|
|
20231025,161500,332138835,3205,3205,3205,3205,0
|
|
20231025,161400,332138835,3205,3205,3205,3205,0
|
|
20231025,161300,332138835,3205,3205,3205,3205,0
|
|
20231025,161200,332138835,3205,3205,3205,3205,0
|
|
20231025,161100,332138835,3205,3205,3205,3205,0
|
|
20231025,161000,332138835,3205,3205,3205,3205,0
|
|
20231025,160900,332138835,3205,3205,3205,3205,0
|
|
20231025,160800,332138835,3205,3205,3205,3205,0
|
|
20231025,160700,332138835,3205,3205,3205,3205,0
|
|
20231025,160600,332138835,3205,3205,3205,3205,0
|
|
20231025,160500,332138835,3205,3205,3205,3205,0
|
|
20231025,160400,332138835,3205,3205,3205,3205,0
|
|
20231025,160300,332138835,3205,3205,3205,3205,0
|
|
20231025,160200,332138835,3205,3205,3205,3205,0
|
|
20231025,160100,332138835,3205,3205,3205,3205,0
|
|
20231025,160000,332138835,3205,3205,3205,3205,3496
|
|
20231025,155900,332138835,3205,3205,3205,3205,0
|
|
20231025,155800,332138835,3205,3205,3205,3205,0
|
|
20231025,155700,332138835,3205,3205,3205,3205,0
|
|
20231025,155600,332138835,3205,3205,3205,3205,0
|
|
20231025,155500,332138835,3205,3205,3205,3205,0
|
|
20231025,155400,332138835,3205,3205,3205,3205,0
|
|
20231025,155300,332138835,3205,3205,3205,3205,0
|
|
20231025,155200,332138835,3205,3205,3205,3205,0
|
|
20231025,155100,332138835,3205,3205,3205,3205,0
|
|
20231025,155000,332138835,3205,3205,3205,3205,0
|
|
20231025,154900,332138835,3205,3205,3205,3205,0
|
|
20231025,154800,332138835,3205,3205,3205,3205,0
|
|
20231025,154700,332138835,3205,3205,3205,3205,0
|
|
20231025,154600,332138835,3205,3205,3205,3205,0
|
|
20231025,154500,332138835,3205,3205,3205,3205,0
|
|
20231025,154400,332138835,3205,3205,3205,3205,0
|
|
20231025,154300,332138835,3205,3205,3205,3205,0
|
|
20231025,154200,332138835,3205,3205,3205,3205,0
|
|
20231025,154100,332138835,3205,3205,3205,3205,0
|
|
20231025,154000,332138835,3205,3205,3205,3205,0
|
|
20231025,153900,332138835,3205,3205,3205,3205,0
|
|
20231025,153800,332138835,3205,3205,3205,3205,0
|
|
20231025,153700,332138835,3205,3205,3205,3205,0
|
|
20231025,153600,332138835,3205,3205,3205,3205,0
|
|
20231025,153500,332138835,3205,3205,3205,3205,0
|
|
20231025,153400,332138835,3205,3205,3205,3205,0
|
|
20231025,153300,332138835,3205,3205,3205,3205,0
|
|
20231025,153200,332138835,3205,3205,3205,3205,0
|
|
20231025,153100,332138835,3205,3205,3205,3205,0
|
|
20231025,153000,332138835,3205,3205,3205,3205,6992
|
|
20231025,152900,320934155,3215,3215,3215,3215,0
|
|
20231025,152800,320934155,3215,3215,3215,3215,0
|
|
20231025,152700,320934155,3215,3215,3215,3215,0
|
|
20231025,152600,320934155,3215,3215,3215,3215,0
|
|
20231025,152500,320934155,3215,3215,3215,3215,0
|
|
20231025,152400,320934155,3215,3215,3215,3215,0
|
|
20231025,152300,320934155,3215,3215,3215,3215,0
|
|
20231025,152200,320934155,3215,3215,3215,3215,0
|
|
20231025,152100,320934155,3215,3215,3215,3215,0
|
|
20231025,152000,320934155,3215,3215,3215,3215,0
|
|
20231025,151900,320934155,3215,3215,3215,3215,0
|
|
20231025,151800,320934155,3215,3215,3215,3215,0
|
|
20231025,151700,320934155,3215,3215,3215,3215,0
|
|
20231025,151600,320934155,3215,3210,3215,3210,995
|
|
20231025,151500,317740200,3210,3210,3210,3210,1684
|
|
20231025,151400,312334560,3210,3210,3210,3210,0
|
|
20231025,151300,312334560,3210,3205,3210,3205,422
|
|
20231025,151200,310981045,3210,3210,3210,3210,0
|
|
20231025,151100,310981045,3210,3210,3210,3210,0
|
|
20231025,151000,310981045,3210,3210,3210,3205,593
|
|
20231025,150900,309077705,3210,3205,3210,3205,49
|
|
20231025,150800,308920645,3210,3205,3210,3205,571
|
|
20231025,150700,307090585,3210,3210,3210,3210,311
|
|
20231025,150600,306092275,3210,3205,3210,3205,567
|
|
20231025,150500,304275035,3205,3205,3205,3205,1001
|
|
20231025,150400,301066830,3200,3205,3205,3200,300
|
|
20231025,150300,300106330,3205,3205,3205,3205,0
|
|
20231025,150200,300106330,3205,3200,3205,3200,7
|
|
20231025,150100,300083920,3205,3205,3205,3205,600
|
|
20231025,150000,298160920,3205,3205,3205,3205,500
|
|
20231025,145900,296558420,3205,3205,3205,3200,260
|
|
20231025,145800,295725715,3205,3205,3205,3205,100
|
|
20231025,145700,295405215,3205,3205,3205,3205,0
|
|
20231025,145600,295405215,3205,3205,3205,3205,1
|
|
20231025,145500,295402010,3200,3200,3200,3200,800
|
|
20231025,145400,292842010,3205,3205,3205,3205,2
|
|
20231025,145300,292835600,3205,3205,3205,3205,7
|
|
20231025,145200,292813165,3205,3205,3205,3205,55
|
|
20231025,145100,292636890,3205,3205,3205,3205,100
|
|
20231025,145000,292316390,3205,3205,3205,3205,500
|
|
20231025,144900,290713890,3205,3205,3205,3205,0
|
|
20231025,144800,290713890,3205,3205,3205,3205,0
|
|
20231025,144700,290713890,3205,3205,3205,3205,100
|
|
20231025,144600,290393390,3205,3205,3205,3205,0
|
|
20231025,144500,290393390,3205,3205,3205,3205,0
|
|
20231025,144400,290393390,3205,3205,3205,3205,0
|
|
20231025,144300,290393390,3205,3205,3205,3205,0
|
|
20231025,144200,290393390,3205,3205,3205,3205,0
|
|
20231025,144100,290393390,3205,3205,3205,3205,0
|
|
20231025,144000,290393390,3205,3205,3205,3205,0
|
|
20231025,143900,290393390,3205,3205,3205,3205,0
|
|
20231025,143800,290393390,3205,3205,3205,3205,0
|
|
20231025,143700,290393390,3205,3205,3205,3205,1
|
|
20231025,143600,290390185,3200,3200,3205,3200,61
|
|
20231025,143500,290194980,3205,3205,3205,3205,0
|
|
20231025,143400,290194980,3205,3205,3205,3200,4
|
|
20231025,143300,290182170,3205,3205,3205,3205,0
|
|
20231025,143200,290182170,3205,3200,3205,3200,294
|
|
20231025,143100,289240865,3205,3205,3205,3205,0
|
|
20231025,143000,289240865,3205,3205,3205,3205,1
|
|
20231025,142900,289237660,3205,3200,3205,3200,291
|
|
20231025,142800,288306455,3205,3200,3205,3200,6
|
|
20231025,142700,288287250,3205,3200,3205,3195,502
|
|
20231025,142600,286682340,3205,3205,3205,3205,0
|
|
20231025,142500,286682340,3205,3205,3205,3205,0
|
|
20231025,142400,286682340,3205,3205,3205,3205,0
|
|
20231025,142300,286682340,3205,3205,3205,3205,1
|
|
20231025,142200,286679135,3195,3205,3205,3195,3018
|
|
20231025,142100,277021975,3210,3210,3210,3210,0
|
|
20231025,142000,277021975,3210,3210,3210,3210,1
|
|
20231025,141900,277018765,3205,3205,3205,3205,10
|
|
20231025,141800,276986715,3210,3200,3210,3200,2103
|
|
20231025,141700,270257090,3210,3215,3215,3195,28178
|
|
20231025,141600,180112465,3220,3220,3220,3220,0
|
|
20231025,141500,180112465,3220,3220,3220,3220,0
|
|
20231025,141400,180112465,3220,3215,3220,3205,6027
|
|
20231025,141300,160759225,3220,3220,3220,3220,50
|
|
20231025,141200,160598225,3220,3220,3220,3220,1
|
|
20231025,141100,160595005,3220,3220,3220,3220,0
|
|
20231025,141000,160595005,3220,3220,3220,3220,182
|
|
20231025,140900,160008965,3225,3225,3225,3225,0
|
|
20231025,140800,160008965,3225,3215,3225,3215,81
|
|
20231025,140700,159748540,3225,3215,3225,3215,2235
|
|
20231025,140600,152563005,3225,3220,3225,3220,259
|
|
20231025,140500,151729020,3225,3225,3225,3225,0
|
|
20231025,140400,151729020,3225,3225,3225,3225,0
|
|
20231025,140300,151729020,3225,3220,3225,3220,1102
|
|
20231025,140200,148180570,3225,3225,3225,3225,0
|
|
20231025,140100,148180570,3225,3225,3225,3225,0
|
|
20231025,140000,148180570,3225,3225,3225,3225,0
|
|
20231025,135900,148180570,3225,3225,3225,3225,0
|
|
20231025,135800,148180570,3225,3225,3225,3225,0
|
|
20231025,135700,148180570,3225,3225,3225,3225,0
|
|
20231025,135600,148180570,3225,3225,3225,3225,0
|
|
20231025,135500,148180570,3225,3225,3225,3225,0
|
|
20231025,135400,148180570,3225,3225,3225,3225,40
|
|
20231025,135300,148051570,3225,3220,3225,3220,95
|
|
20231025,135200,147745665,3225,3225,3225,3225,100
|
|
20231025,135100,147423165,3225,3225,3225,3225,0
|
|
20231025,135000,147423165,3225,3225,3225,3225,0
|
|
20231025,134900,147423165,3225,3225,3225,3225,0
|
|
20231025,134800,147423165,3225,3225,3225,3225,4
|
|
20231025,134700,147410265,3225,3220,3225,3220,332
|
|
20231025,134600,146341220,3225,3225,3225,3225,0
|
|
20231025,134500,146341220,3225,3225,3225,3225,0
|
|
20231025,134400,146341220,3225,3225,3225,3225,0
|
|
20231025,134300,146341220,3225,3225,3225,3225,0
|
|
20231025,134200,146341220,3225,3225,3225,3225,0
|
|
20231025,134100,146341220,3225,3225,3225,3225,0
|
|
20231025,134000,146341220,3225,3225,3225,3220,511
|
|
20231025,133900,144695745,3225,3225,3225,3225,1
|
|
20231025,133800,144692520,3225,3225,3225,3225,0
|
|
20231025,133700,144692520,3225,3220,3225,3220,1234
|
|
20231025,133600,140719035,3225,3225,3225,3225,0
|
|
20231025,133500,140719035,3225,3225,3225,3225,0
|
|
20231025,133400,140719035,3225,3225,3225,3225,0
|
|
20231025,133300,140719035,3225,3225,3225,3225,4
|
|
20231025,133200,140706135,3225,3220,3225,3220,601
|
|
20231025,133100,138770910,3225,3225,3225,3225,0
|
|
20231025,133000,138770910,3225,3225,3225,3225,0
|
|
20231025,132900,138770910,3225,3225,3225,3225,0
|
|
20231025,132800,138770910,3225,3225,3225,3225,0
|
|
20231025,132700,138770910,3225,3225,3225,3225,0
|
|
20231025,132600,138770910,3225,3225,3225,3225,500
|
|
20231025,132500,137158410,3230,3230,3230,3230,0
|
|
20231025,132400,137158410,3230,3230,3230,3230,0
|
|
20231025,132300,137158410,3230,3230,3230,3230,554
|
|
20231025,132200,135368990,3230,3230,3230,3230,0
|
|
20231025,132100,135368990,3230,3225,3230,3220,1548
|
|
20231025,132000,130381740,3230,3230,3230,3230,0
|
|
20231025,131900,130381740,3230,3230,3230,3230,0
|
|
20231025,131800,130381740,3230,3225,3230,3225,966
|
|
20231025,131700,127266385,3220,3225,3225,3220,34
|
|
20231025,131600,127156895,3225,3225,3225,3225,0
|
|
20231025,131500,127156895,3225,3225,3225,3225,1
|
|
20231025,131400,127153670,3220,3220,3225,3220,3
|
|
20231025,131300,127144005,3225,3225,3225,3220,5
|
|
20231025,131200,127127885,3225,3220,3225,3220,12
|
|
20231025,131100,127089190,3225,3225,3225,3225,31
|
|
20231025,131000,126989215,3220,3220,3225,3220,3
|
|
20231025,130900,126979550,3225,3225,3225,3225,0
|
|
20231025,130800,126979550,3225,3220,3225,3220,103
|
|
20231025,130700,126647880,3225,3220,3225,3220,51
|
|
20231025,130600,126483655,3225,3220,3225,3220,932
|
|
20231025,130500,123482595,3225,3225,3225,3225,10
|
|
20231025,130400,123450345,3225,3225,3225,3225,0
|
|
20231025,130300,123450345,3225,3230,3230,3225,276
|
|
20231025,130200,122560230,3225,3225,3230,3225,25
|
|
20231025,130100,122479600,3230,3230,3230,3230,0
|
|
20231025,130000,122479600,3230,3230,3230,3230,0
|
|
20231025,125900,122479600,3230,3230,3230,3230,0
|
|
20231025,125800,122479600,3230,3230,3230,3230,0
|
|
20231025,125700,122479600,3230,3230,3230,3230,0
|
|
20231025,125600,122479600,3230,3230,3230,3230,0
|
|
20231025,125500,122479600,3230,3230,3230,3230,0
|
|
20231025,125400,122479600,3230,3230,3230,3230,0
|
|
20231025,125300,122479600,3230,3230,3230,3230,0
|
|
20231025,125200,122479600,3230,3230,3230,3230,0
|
|
20231025,125100,122479600,3230,3230,3230,3230,0
|
|
20231025,125000,122479600,3230,3230,3230,3230,0
|
|
20231025,124900,122479600,3230,3230,3230,3230,0
|
|
20231025,124800,122479600,3230,3230,3230,3230,0
|
|
20231025,124700,122479600,3230,3230,3230,3230,3
|
|
20231025,124600,122469910,3230,3230,3230,3230,15
|
|
20231025,124500,122421460,3230,3230,3230,3230,0
|
|
20231025,124400,122421460,3230,3230,3230,3230,0
|
|
20231025,124300,122421460,3230,3230,3230,3230,0
|
|
20231025,124200,122421460,3230,3230,3230,3230,0
|
|
20231025,124100,122421460,3230,3225,3230,3225,3
|
|
20231025,124000,122411780,3230,3230,3230,3230,0
|
|
20231025,123900,122411780,3230,3230,3230,3230,0
|
|
20231025,123800,122411780,3230,3230,3230,3230,0
|
|
20231025,123700,122411780,3230,3230,3230,3230,0
|
|
20231025,123600,122411780,3230,3225,3230,3225,1141
|
|
20231025,123500,118732045,3225,3225,3225,3225,0
|
|
20231025,123400,118732045,3225,3225,3225,3225,0
|
|
20231025,123300,118732045,3225,3220,3225,3220,5
|
|
20231025,123200,118715940,3225,3220,3225,3220,1526
|
|
20231025,123100,113802215,3220,3220,3220,3215,560
|
|
20231025,123000,112001310,3225,3220,3225,3220,954
|
|
20231025,122900,108929425,3225,3225,3225,3225,0
|
|
20231025,122800,108929425,3225,3225,3225,3225,0
|
|
20231025,122700,108929425,3225,3225,3225,3225,0
|
|
20231025,122600,108929425,3225,3225,3225,3225,0
|
|
20231025,122500,108929425,3225,3225,3225,3225,0
|
|
20231025,122400,108929425,3225,3225,3225,3225,0
|
|
20231025,122300,108929425,3225,3225,3225,3225,0
|
|
20231025,122200,108929425,3225,3225,3225,3225,0
|
|
20231025,122100,108929425,3225,3225,3225,3225,0
|
|
20231025,122000,108929425,3225,3225,3225,3225,0
|
|
20231025,121900,108929425,3225,3225,3225,3225,0
|
|
20231025,121800,108929425,3225,3225,3225,3225,0
|
|
20231025,121700,108929425,3225,3225,3225,3225,0
|
|
20231025,121600,108929425,3225,3225,3225,3225,0
|
|
20231025,121500,108929425,3225,3220,3225,3220,51
|
|
20231025,121400,108765200,3225,3225,3225,3225,0
|
|
20231025,121300,108765200,3225,3225,3225,3225,0
|
|
20231025,121200,108765200,3225,3220,3225,3220,118
|
|
20231025,121100,108385235,3220,3220,3220,3220,100
|
|
20231025,121000,108063235,3220,3220,3220,3220,0
|
|
20231025,120900,108063235,3220,3220,3220,3220,1110
|
|
20231025,120800,104489035,3225,3225,3225,3225,0
|
|
20231025,120700,104489035,3225,3220,3225,3220,67
|
|
20231025,120600,104273285,3225,3225,3225,3225,0
|
|
20231025,120500,104273285,3225,3225,3225,3225,0
|
|
20231025,120400,104273285,3225,3225,3225,3225,0
|
|
20231025,120300,104273285,3225,3225,3225,3225,0
|
|
20231025,120200,104273285,3225,3225,3225,3225,0
|
|
20231025,120100,104273285,3225,3225,3225,3225,0
|
|
20231025,120000,104273285,3225,3225,3225,3225,0
|
|
20231025,115900,104273285,3225,3225,3225,3225,0
|
|
20231025,115800,104273285,3225,3225,3225,3225,71
|
|
20231025,115700,104044310,3230,3230,3230,3230,0
|
|
20231025,115600,104044310,3230,3230,3230,3230,0
|
|
20231025,115500,104044310,3230,3230,3230,3230,5
|
|
20231025,115400,104028160,3230,3230,3230,3230,0
|
|
20231025,115300,104028160,3230,3230,3230,3230,0
|
|
20231025,115200,104028160,3230,3230,3230,3230,0
|
|
20231025,115100,104028160,3230,3225,3230,3225,201
|
|
20231025,115000,103379930,3230,3230,3230,3230,0
|
|
20231025,114900,103379930,3230,3230,3230,3230,0
|
|
20231025,114800,103379930,3230,3230,3230,3230,0
|
|
20231025,114700,103379930,3230,3230,3230,3230,0
|
|
20231025,114600,103379930,3230,3230,3230,3230,100
|
|
20231025,114500,103056930,3230,3230,3230,3230,0
|
|
20231025,114400,103056930,3230,3230,3230,3230,0
|
|
20231025,114300,103056930,3230,3225,3230,3225,101
|
|
20231025,114200,102731200,3230,3230,3230,3230,0
|
|
20231025,114100,102731200,3230,3230,3230,3230,0
|
|
20231025,114000,102731200,3230,3230,3230,3230,0
|
|
20231025,113900,102731200,3230,3230,3230,3230,0
|
|
20231025,113800,102731200,3230,3230,3230,3230,0
|
|
20231025,113700,102731200,3230,3230,3230,3230,0
|
|
20231025,113600,102731200,3230,3230,3230,3230,0
|
|
20231025,113500,102731200,3230,3230,3230,3230,0
|
|
20231025,113400,102731200,3230,3230,3230,3230,0
|
|
20231025,113300,102731200,3230,3230,3230,3230,0
|
|
20231025,113200,102731200,3230,3230,3230,3230,0
|
|
20231025,113100,102731200,3230,3230,3230,3230,0
|
|
20231025,113000,102731200,3230,3230,3230,3230,0
|
|
20231025,112900,102731200,3230,3230,3230,3230,0
|
|
20231025,112800,102731200,3230,3230,3230,3230,0
|
|
20231025,112700,102731200,3230,3230,3230,3230,0
|
|
20231025,112600,102731200,3230,3230,3230,3230,0
|
|
20231025,112500,102731200,3230,3225,3230,3225,51
|
|
20231025,112400,102566720,3230,3230,3230,3230,65
|
|
20231025,112300,102356770,3230,3230,3230,3230,0
|
|
20231025,112200,102356770,3230,3230,3230,3230,0
|
|
20231025,112100,102356770,3230,3230,3230,3230,0
|
|
20231025,112000,102356770,3230,3230,3230,3230,0
|
|
20231025,111900,102356770,3230,3230,3230,3230,0
|
|
20231025,111800,102356770,3230,3230,3230,3230,0
|
|
20231025,111700,102356770,3230,3230,3230,3230,0
|
|
20231025,111600,102356770,3230,3230,3230,3230,0
|
|
20231025,111500,102356770,3230,3230,3230,3230,0
|
|
20231025,111400,102356770,3230,3230,3230,3230,0
|
|
20231025,111300,102356770,3230,3230,3230,3230,1
|
|
20231025,111200,102353540,3230,3225,3230,3225,2
|
|
20231025,111100,102347085,3230,3230,3230,3230,0
|
|
20231025,111000,102347085,3230,3230,3230,3230,0
|
|
20231025,110900,102347085,3230,3230,3230,3230,0
|
|
20231025,110800,102347085,3230,3230,3230,3230,0
|
|
20231025,110700,102347085,3230,3230,3230,3230,0
|
|
20231025,110600,102347085,3230,3220,3230,3220,971
|
|
20231025,110500,99220455,3220,3220,3220,3220,1912
|
|
20231025,110400,93063815,3230,3230,3230,3230,0
|
|
20231025,110300,93063815,3230,3220,3230,3220,401
|
|
20231025,110200,91772585,3230,3225,3230,3225,1141
|
|
20231025,110100,88092155,3230,3230,3230,3230,0
|
|
20231025,110000,88092155,3230,3230,3230,3230,0
|
|
20231025,105900,88092155,3230,3230,3230,3230,2
|
|
20231025,105800,88085695,3230,3230,3230,3230,0
|
|
20231025,105700,88085695,3230,3230,3230,3230,0
|
|
20231025,105600,88085695,3230,3230,3230,3230,0
|
|
20231025,105500,88085695,3230,3230,3230,3230,0
|
|
20231025,105400,88085695,3230,3230,3230,3230,0
|
|
20231025,105300,88085695,3230,3230,3230,3230,0
|
|
20231025,105200,88085695,3230,3230,3230,3230,0
|
|
20231025,105100,88085695,3230,3225,3230,3225,1659
|
|
20231025,105000,82735410,3230,3230,3230,3230,0
|
|
20231025,104900,82735410,3230,3230,3230,3230,0
|
|
20231025,104800,82735410,3230,3230,3230,3230,0
|
|
20231025,104700,82735410,3230,3230,3230,3230,0
|
|
20231025,104600,82735410,3230,3230,3230,3230,0
|
|
20231025,104500,82735410,3230,3230,3230,3230,0
|
|
20231025,104400,82735410,3230,3225,3230,3225,149
|
|
20231025,104300,82254375,3230,3230,3230,3230,2526
|
|
20231025,104200,74095395,3235,3235,3235,3235,0
|
|
20231025,104100,74095395,3235,3235,3235,3235,0
|
|
20231025,104000,74095395,3235,3235,3235,3235,0
|
|
20231025,103900,74095395,3235,3235,3235,3235,18
|
|
20231025,103800,74037165,3240,3235,3240,3235,783
|
|
20231025,103700,71504155,3235,3230,3240,3230,1484
|
|
20231025,103600,66697395,3230,3230,3230,3230,200
|
|
20231025,103500,66051395,3240,3240,3240,3240,140
|
|
20231025,103400,65597795,3240,3240,3240,3240,0
|
|
20231025,103300,65597795,3240,3240,3240,3240,0
|
|
20231025,103200,65597795,3240,3240,3240,3240,0
|
|
20231025,103100,65597795,3240,3240,3240,3240,0
|
|
20231025,103000,65597795,3240,3230,3240,3230,2
|
|
20231025,102900,65591325,3240,3240,3240,3240,50
|
|
20231025,102800,65429325,3240,3240,3240,3240,1
|
|
20231025,102700,65426085,3240,3240,3240,3240,0
|
|
20231025,102600,65426085,3240,3240,3240,3240,0
|
|
20231025,102500,65426085,3240,3235,3240,3235,701
|
|
20231025,102400,63158345,3235,3235,3235,3235,0
|
|
20231025,102300,63158345,3235,3235,3235,3235,0
|
|
20231025,102200,63158345,3235,3235,3235,3235,0
|
|
20231025,102100,63158345,3235,3235,3235,3235,0
|
|
20231025,102000,63158345,3235,3235,3235,3235,0
|
|
20231025,101900,63158345,3235,3235,3235,3235,0
|
|
20231025,101800,63158345,3235,3235,3235,3230,185
|
|
20231025,101700,62559875,3235,3235,3235,3235,51
|
|
20231025,101600,62394890,3235,3235,3235,3235,0
|
|
20231025,101500,62394890,3235,3235,3235,3235,50
|
|
20231025,101400,62233140,3240,3240,3240,3240,0
|
|
20231025,101300,62233140,3240,3240,3240,3240,0
|
|
20231025,101200,62233140,3240,3240,3240,3240,0
|
|
20231025,101100,62233140,3240,3240,3240,3240,0
|
|
20231025,101000,62233140,3240,3240,3240,3240,0
|
|
20231025,100900,62233140,3240,3240,3240,3240,0
|
|
20231025,100800,62233140,3240,3240,3240,3240,0
|
|
20231025,100700,62233140,3240,3240,3240,3240,0
|
|
20231025,100600,62233140,3240,3240,3240,3240,0
|
|
20231025,100500,62233140,3240,3230,3240,3230,20
|
|
20231025,100400,62168530,3240,3240,3240,3240,0
|
|
20231025,100300,62168530,3240,3240,3240,3240,0
|
|
20231025,100200,62168530,3240,3240,3240,3240,0
|
|
20231025,100100,62168530,3240,3240,3240,3240,0
|
|
20231025,100000,62168530,3240,3240,3240,3240,0
|
|
20231025,095900,62168530,3240,3230,3240,3230,82
|
|
20231025,095800,61903650,3240,3240,3240,3240,0
|
|
20231025,095700,61903650,3240,3240,3240,3240,0
|
|
20231025,095600,61903650,3240,3240,3240,3240,0
|
|
20231025,095500,61903650,3240,3240,3240,3240,0
|
|
20231025,095400,61903650,3240,3240,3240,3240,300
|
|
20231025,095300,60931650,3240,3240,3240,3240,0
|
|
20231025,095200,60931650,3240,3240,3240,3240,1
|
|
20231025,095100,60928410,3230,3230,3230,3230,5
|
|
20231025,095000,60912260,3240,3240,3240,3240,1
|
|
20231025,094900,60909020,3240,3230,3240,3230,301
|
|
20231025,094800,59936780,3240,3235,3240,3235,127
|
|
20231025,094700,59525930,3235,3235,3235,3235,0
|
|
20231025,094600,59525930,3235,3235,3235,3235,0
|
|
20231025,094500,59525930,3235,3230,3235,3230,619
|
|
20231025,094400,57526555,3240,3230,3240,3230,9
|
|
20231025,094300,57497445,3240,3240,3240,3240,0
|
|
20231025,094200,57497445,3240,3240,3240,3240,0
|
|
20231025,094100,57497445,3240,3240,3240,3240,0
|
|
20231025,094000,57497445,3240,3240,3240,3240,0
|
|
20231025,093900,57497445,3240,3235,3240,3235,1094
|
|
20231025,093800,53958100,3235,3235,3235,3235,400
|
|
20231025,093700,52664100,3240,3240,3240,3240,495
|
|
20231025,093600,51060300,3245,3245,3245,3245,0
|
|
20231025,093500,51060300,3245,3245,3245,3245,0
|
|
20231025,093400,51060300,3245,3245,3245,3245,1
|
|
20231025,093300,51057055,3245,3245,3245,3245,0
|
|
20231025,093200,51057055,3245,3245,3245,3240,1055
|
|
20231025,093100,47638840,3250,3250,3250,3250,0
|
|
20231025,093000,47638840,3250,3250,3250,3245,22
|
|
20231025,092900,47567440,3255,3250,3255,3250,13
|
|
20231025,092800,47525155,3255,3250,3255,3250,31
|
|
20231025,092700,47424350,3255,3255,3255,3255,0
|
|
20231025,092600,47424350,3255,3255,3255,3250,20
|
|
20231025,092500,47359320,3255,3255,3255,3245,49
|
|
20231025,092400,47200275,3245,3245,3245,3245,1
|
|
20231025,092300,47197030,3250,3250,3260,3245,352
|
|
20231025,092200,46051410,3260,3255,3260,3255,745
|
|
20231025,092100,43626430,3265,3265,3265,3265,0
|
|
20231025,092000,43626430,3265,3265,3265,3265,2
|
|
20231025,091900,43619900,3265,3265,3265,3265,0
|
|
20231025,091800,43619900,3265,3250,3265,3250,16
|
|
20231025,091700,43567810,3265,3255,3265,3255,525
|
|
20231025,091600,41857425,3260,3265,3265,3260,17
|
|
20231025,091500,41801975,3270,3265,3270,3265,14
|
|
20231025,091400,41756220,3265,3270,3270,3255,2342
|
|
20231025,091300,34103910,3260,3270,3275,3260,645
|
|
20231025,091200,31993485,3270,3235,3275,3235,4063
|
|
20231025,091100,18734570,3240,3230,3240,3230,1113
|
|
20231025,091000,15139570,3245,3245,3245,3245,0
|
|
20231025,090900,15139570,3245,3240,3245,3235,755
|
|
20231025,090800,12693575,3245,3255,3255,3245,773
|
|
20231025,090700,10182130,3260,3260,3260,3260,0
|
|
20231025,090600,10182130,3260,3260,3260,3260,0
|
|
20231025,090500,10182130,3260,3260,3260,3260,1
|
|
20231025,090400,10178870,3245,3260,3260,3245,41
|
|
20231025,090300,10045560,3260,3260,3260,3260,20
|
|
20231025,090200,9980360,3260,3250,3260,3250,1582
|
|
20231025,090100,4831150,3250,3245,3250,3220,88
|
|
20231025,090000,4547325,3245,3255,3255,3245,1399
|