704 lines
33 KiB
CSV
704 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,204100,231690420,9220,9220,9220,9220,654
|
|
20231027,204000,231690420,9220,9220,9220,9220,0
|
|
20231027,203900,231690420,9220,9220,9220,9220,0
|
|
20231027,203800,231690420,9220,9220,9220,9220,0
|
|
20231027,203700,231690420,9220,9220,9220,9220,0
|
|
20231027,203600,231690420,9220,9220,9220,9220,0
|
|
20231027,203500,231690420,9220,9220,9220,9220,0
|
|
20231027,203400,231690420,9220,9220,9220,9220,0
|
|
20231027,203300,231690420,9220,9220,9220,9220,0
|
|
20231027,203200,231690420,9220,9220,9220,9220,0
|
|
20231027,203100,231690420,9220,9220,9220,9220,0
|
|
20231027,203000,231690420,9220,9220,9220,9220,0
|
|
20231027,202900,231690420,9220,9220,9220,9220,0
|
|
20231027,202800,231690420,9220,9220,9220,9220,0
|
|
20231027,202700,231690420,9220,9220,9220,9220,0
|
|
20231027,202600,231690420,9220,9220,9220,9220,0
|
|
20231027,202500,231690420,9220,9220,9220,9220,0
|
|
20231027,202400,231690420,9220,9220,9220,9220,0
|
|
20231027,202300,231690420,9220,9220,9220,9220,0
|
|
20231027,202200,231690420,9220,9220,9220,9220,0
|
|
20231027,202100,231690420,9220,9220,9220,9220,0
|
|
20231027,202000,231690420,9220,9220,9220,9220,0
|
|
20231027,201900,231690420,9220,9220,9220,9220,0
|
|
20231027,201800,231690420,9220,9220,9220,9220,0
|
|
20231027,201700,231690420,9220,9220,9220,9220,0
|
|
20231027,201600,231690420,9220,9220,9220,9220,0
|
|
20231027,201500,231690420,9220,9220,9220,9220,0
|
|
20231027,201400,231690420,9220,9220,9220,9220,0
|
|
20231027,201300,231690420,9220,9220,9220,9220,0
|
|
20231027,201200,231690420,9220,9220,9220,9220,0
|
|
20231027,201100,231690420,9220,9220,9220,9220,654
|
|
20231027,201000,231690420,9220,9220,9220,9220,0
|
|
20231027,200900,231690420,9220,9220,9220,9220,0
|
|
20231027,200800,231690420,9220,9220,9220,9220,0
|
|
20231027,200700,231690420,9220,9220,9220,9220,0
|
|
20231027,200600,231690420,9220,9220,9220,9220,0
|
|
20231027,200500,231690420,9220,9220,9220,9220,0
|
|
20231027,200400,231690420,9220,9220,9220,9220,0
|
|
20231027,200300,231690420,9220,9220,9220,9220,0
|
|
20231027,200200,231690420,9220,9220,9220,9220,0
|
|
20231027,200100,231690420,9220,9220,9220,9220,0
|
|
20231027,200000,231690420,9220,9220,9220,9220,0
|
|
20231027,195900,231690420,9220,9220,9220,9220,0
|
|
20231027,195800,231690420,9220,9220,9220,9220,0
|
|
20231027,195700,231690420,9220,9220,9220,9220,0
|
|
20231027,195600,231690420,9220,9220,9220,9220,0
|
|
20231027,195500,231690420,9220,9220,9220,9220,0
|
|
20231027,195400,231690420,9220,9220,9220,9220,0
|
|
20231027,195300,231690420,9220,9220,9220,9220,0
|
|
20231027,195200,231690420,9220,9220,9220,9220,0
|
|
20231027,195100,231690420,9220,9220,9220,9220,0
|
|
20231027,195000,231690420,9220,9220,9220,9220,0
|
|
20231027,194900,231690420,9220,9220,9220,9220,0
|
|
20231027,194800,231690420,9220,9220,9220,9220,0
|
|
20231027,194700,231690420,9220,9220,9220,9220,0
|
|
20231027,194600,231690420,9220,9220,9220,9220,0
|
|
20231027,194500,231690420,9220,9220,9220,9220,0
|
|
20231027,194400,231690420,9220,9220,9220,9220,0
|
|
20231027,194300,231690420,9220,9220,9220,9220,0
|
|
20231027,194200,231690420,9220,9220,9220,9220,0
|
|
20231027,194100,231690420,9220,9220,9220,9220,654
|
|
20231027,194000,231690420,9220,9220,9220,9220,0
|
|
20231027,193900,231690420,9220,9220,9220,9220,0
|
|
20231027,193800,231690420,9220,9220,9220,9220,0
|
|
20231027,193700,231690420,9220,9220,9220,9220,0
|
|
20231027,193600,231690420,9220,9220,9220,9220,0
|
|
20231027,193500,231690420,9220,9220,9220,9220,0
|
|
20231027,193400,231690420,9220,9220,9220,9220,0
|
|
20231027,193300,231690420,9220,9220,9220,9220,0
|
|
20231027,193200,231690420,9220,9220,9220,9220,0
|
|
20231027,193100,231690420,9220,9220,9220,9220,0
|
|
20231027,193000,231690420,9220,9220,9220,9220,0
|
|
20231027,192900,231690420,9220,9220,9220,9220,0
|
|
20231027,192800,231690420,9220,9220,9220,9220,0
|
|
20231027,192700,231690420,9220,9220,9220,9220,0
|
|
20231027,192600,231690420,9220,9220,9220,9220,0
|
|
20231027,192500,231690420,9220,9220,9220,9220,0
|
|
20231027,192400,231690420,9220,9220,9220,9220,0
|
|
20231027,192300,231690420,9220,9220,9220,9220,0
|
|
20231027,192200,231690420,9220,9220,9220,9220,0
|
|
20231027,192100,231690420,9220,9220,9220,9220,0
|
|
20231027,192000,231690420,9220,9220,9220,9220,0
|
|
20231027,191900,231690420,9220,9220,9220,9220,0
|
|
20231027,191800,231690420,9220,9220,9220,9220,0
|
|
20231027,191700,231690420,9220,9220,9220,9220,0
|
|
20231027,191600,231690420,9220,9220,9220,9220,0
|
|
20231027,191500,231690420,9220,9220,9220,9220,0
|
|
20231027,191400,231690420,9220,9220,9220,9220,0
|
|
20231027,191300,231690420,9220,9220,9220,9220,0
|
|
20231027,191200,231690420,9220,9220,9220,9220,0
|
|
20231027,191100,231690420,9220,9220,9220,9220,654
|
|
20231027,191000,231690420,9220,9220,9220,9220,0
|
|
20231027,190900,231690420,9220,9220,9220,9220,0
|
|
20231027,190800,231690420,9220,9220,9220,9220,0
|
|
20231027,190700,231690420,9220,9220,9220,9220,0
|
|
20231027,190600,231690420,9220,9220,9220,9220,0
|
|
20231027,190500,231690420,9220,9220,9220,9220,0
|
|
20231027,190400,231690420,9220,9220,9220,9220,0
|
|
20231027,190300,231690420,9220,9220,9220,9220,0
|
|
20231027,190200,231690420,9220,9220,9220,9220,0
|
|
20231027,190100,231690420,9220,9220,9220,9220,0
|
|
20231027,190000,231690420,9220,9220,9220,9220,0
|
|
20231027,185900,231690420,9220,9220,9220,9220,0
|
|
20231027,185800,231690420,9220,9220,9220,9220,0
|
|
20231027,185700,231690420,9220,9220,9220,9220,0
|
|
20231027,185600,231690420,9220,9220,9220,9220,0
|
|
20231027,185500,231690420,9220,9220,9220,9220,0
|
|
20231027,185400,231690420,9220,9220,9220,9220,0
|
|
20231027,185300,231690420,9220,9220,9220,9220,0
|
|
20231027,185200,231690420,9220,9220,9220,9220,0
|
|
20231027,185100,231690420,9220,9220,9220,9220,0
|
|
20231027,185000,231690420,9220,9220,9220,9220,0
|
|
20231027,184900,231690420,9220,9220,9220,9220,0
|
|
20231027,184800,231690420,9220,9220,9220,9220,0
|
|
20231027,184700,231690420,9220,9220,9220,9220,0
|
|
20231027,184600,231690420,9220,9220,9220,9220,0
|
|
20231027,184500,231690420,9220,9220,9220,9220,0
|
|
20231027,184400,231690420,9220,9220,9220,9220,0
|
|
20231027,184300,231690420,9220,9220,9220,9220,0
|
|
20231027,184200,231690420,9220,9220,9220,9220,0
|
|
20231027,184100,231690420,9220,9220,9220,9220,654
|
|
20231027,184000,231690420,9220,9220,9220,9220,0
|
|
20231027,183900,231690420,9220,9220,9220,9220,0
|
|
20231027,183800,231690420,9220,9220,9220,9220,0
|
|
20231027,183700,231690420,9220,9220,9220,9220,0
|
|
20231027,183600,231690420,9220,9220,9220,9220,0
|
|
20231027,183500,231690420,9220,9220,9220,9220,0
|
|
20231027,183400,231690420,9220,9220,9220,9220,0
|
|
20231027,183300,231690420,9220,9220,9220,9220,0
|
|
20231027,183200,231690420,9220,9220,9220,9220,0
|
|
20231027,183100,231690420,9220,9220,9220,9220,0
|
|
20231027,183000,231690420,9220,9220,9220,9220,0
|
|
20231027,182900,231690420,9220,9220,9220,9220,0
|
|
20231027,182800,231690420,9220,9220,9220,9220,0
|
|
20231027,182700,231690420,9220,9220,9220,9220,0
|
|
20231027,182600,231690420,9220,9220,9220,9220,0
|
|
20231027,182500,231690420,9220,9220,9220,9220,0
|
|
20231027,182400,231690420,9220,9220,9220,9220,0
|
|
20231027,182300,231690420,9220,9220,9220,9220,0
|
|
20231027,182200,231690420,9220,9220,9220,9220,0
|
|
20231027,182100,231690420,9220,9220,9220,9220,0
|
|
20231027,182000,231690420,9220,9220,9220,9220,0
|
|
20231027,181900,231690420,9220,9220,9220,9220,0
|
|
20231027,181800,231690420,9220,9220,9220,9220,0
|
|
20231027,181700,231690420,9220,9220,9220,9220,0
|
|
20231027,181600,231690420,9220,9220,9220,9220,0
|
|
20231027,181500,231690420,9220,9220,9220,9220,0
|
|
20231027,181400,231690420,9220,9220,9220,9220,0
|
|
20231027,181300,231690420,9220,9220,9220,9220,0
|
|
20231027,181200,231690420,9220,9220,9220,9220,0
|
|
20231027,181100,231690420,9220,9220,9220,9220,654
|
|
20231027,181000,231690420,9220,9220,9220,9220,0
|
|
20231027,180900,231690420,9220,9220,9220,9220,0
|
|
20231027,180800,231690420,9220,9220,9220,9220,0
|
|
20231027,180700,231690420,9220,9220,9220,9220,0
|
|
20231027,180600,231690420,9220,9220,9220,9220,0
|
|
20231027,180500,231690420,9220,9220,9220,9220,0
|
|
20231027,180400,231690420,9220,9220,9220,9220,0
|
|
20231027,180300,231690420,9220,9220,9220,9220,0
|
|
20231027,180200,231690420,9220,9220,9220,9220,0
|
|
20231027,180100,231690420,9220,9220,9220,9220,0
|
|
20231027,180000,231690420,9220,9220,9220,9220,0
|
|
20231027,175900,231690420,9220,9220,9220,9220,0
|
|
20231027,175800,231690420,9220,9220,9220,9220,0
|
|
20231027,175700,231690420,9220,9220,9220,9220,0
|
|
20231027,175600,231690420,9220,9220,9220,9220,0
|
|
20231027,175500,231690420,9220,9220,9220,9220,0
|
|
20231027,175400,231690420,9220,9220,9220,9220,0
|
|
20231027,175300,231690420,9220,9220,9220,9220,0
|
|
20231027,175200,231690420,9220,9220,9220,9220,0
|
|
20231027,175100,231690420,9220,9220,9220,9220,0
|
|
20231027,175000,231690420,9220,9220,9220,9220,0
|
|
20231027,174900,231690420,9220,9220,9220,9220,0
|
|
20231027,174800,231690420,9220,9220,9220,9220,0
|
|
20231027,174700,231690420,9220,9220,9220,9220,0
|
|
20231027,174600,231690420,9220,9220,9220,9220,0
|
|
20231027,174500,231690420,9220,9220,9220,9220,0
|
|
20231027,174400,231690420,9220,9220,9220,9220,0
|
|
20231027,174300,231690420,9220,9220,9220,9220,0
|
|
20231027,174200,231690420,9220,9220,9220,9220,0
|
|
20231027,174100,231690420,9220,9220,9220,9220,654
|
|
20231027,174000,231690420,9220,9220,9220,9220,0
|
|
20231027,173900,231690420,9220,9220,9220,9220,0
|
|
20231027,173800,231690420,9220,9220,9220,9220,0
|
|
20231027,173700,231690420,9220,9220,9220,9220,0
|
|
20231027,173600,231690420,9220,9220,9220,9220,0
|
|
20231027,173500,231690420,9220,9220,9220,9220,0
|
|
20231027,173400,231690420,9220,9220,9220,9220,0
|
|
20231027,173300,231690420,9220,9220,9220,9220,0
|
|
20231027,173200,231690420,9220,9220,9220,9220,0
|
|
20231027,173100,231690420,9220,9220,9220,9220,0
|
|
20231027,173000,231690420,9220,9220,9220,9220,0
|
|
20231027,172900,231690420,9220,9220,9220,9220,0
|
|
20231027,172800,231690420,9220,9220,9220,9220,0
|
|
20231027,172700,231690420,9220,9220,9220,9220,0
|
|
20231027,172600,231690420,9220,9220,9220,9220,0
|
|
20231027,172500,231690420,9220,9220,9220,9220,0
|
|
20231027,172400,231690420,9220,9220,9220,9220,0
|
|
20231027,172300,231690420,9220,9220,9220,9220,0
|
|
20231027,172200,231690420,9220,9220,9220,9220,0
|
|
20231027,172100,231690420,9220,9220,9220,9220,0
|
|
20231027,172000,231690420,9220,9220,9220,9220,0
|
|
20231027,171900,231690420,9220,9220,9220,9220,0
|
|
20231027,171800,231690420,9220,9220,9220,9220,0
|
|
20231027,171700,231690420,9220,9220,9220,9220,0
|
|
20231027,171600,231690420,9220,9220,9220,9220,0
|
|
20231027,171500,231690420,9220,9220,9220,9220,0
|
|
20231027,171400,231690420,9220,9220,9220,9220,0
|
|
20231027,171300,231690420,9220,9220,9220,9220,0
|
|
20231027,171200,231690420,9220,9220,9220,9220,0
|
|
20231027,171100,231690420,9220,9220,9220,9220,654
|
|
20231027,171000,231690420,9220,9220,9220,9220,0
|
|
20231027,170900,231690420,9220,9220,9220,9220,0
|
|
20231027,170800,231690420,9220,9220,9220,9220,0
|
|
20231027,170700,231690420,9220,9220,9220,9220,0
|
|
20231027,170600,231690420,9220,9220,9220,9220,0
|
|
20231027,170500,231690420,9220,9220,9220,9220,0
|
|
20231027,170400,231690420,9220,9220,9220,9220,0
|
|
20231027,170300,231690420,9220,9220,9220,9220,0
|
|
20231027,170200,231690420,9220,9220,9220,9220,0
|
|
20231027,170100,231690420,9220,9220,9220,9220,0
|
|
20231027,170000,231690420,9220,9220,9220,9220,0
|
|
20231027,165900,231690420,9220,9220,9220,9220,0
|
|
20231027,165800,231690420,9220,9220,9220,9220,0
|
|
20231027,165700,231690420,9220,9220,9220,9220,0
|
|
20231027,165600,231690420,9220,9220,9220,9220,0
|
|
20231027,165500,231690420,9220,9220,9220,9220,0
|
|
20231027,165400,231690420,9220,9220,9220,9220,0
|
|
20231027,165300,231690420,9220,9220,9220,9220,0
|
|
20231027,165200,231690420,9220,9220,9220,9220,0
|
|
20231027,165100,231690420,9220,9220,9220,9220,0
|
|
20231027,165000,231690420,9220,9220,9220,9220,0
|
|
20231027,164900,231690420,9220,9220,9220,9220,0
|
|
20231027,164800,231690420,9220,9220,9220,9220,0
|
|
20231027,164700,231690420,9220,9220,9220,9220,0
|
|
20231027,164600,231690420,9220,9220,9220,9220,0
|
|
20231027,164500,231690420,9220,9220,9220,9220,0
|
|
20231027,164400,231690420,9220,9220,9220,9220,0
|
|
20231027,164300,231690420,9220,9220,9220,9220,0
|
|
20231027,164200,231690420,9220,9220,9220,9220,0
|
|
20231027,164100,231690420,9220,9220,9220,9220,654
|
|
20231027,164000,231690420,9220,9220,9220,9220,0
|
|
20231027,163900,231690420,9220,9220,9220,9220,0
|
|
20231027,163800,231690420,9220,9220,9220,9220,0
|
|
20231027,163700,231690420,9220,9220,9220,9220,0
|
|
20231027,163600,231690420,9220,9220,9220,9220,0
|
|
20231027,163500,231690420,9220,9220,9220,9220,0
|
|
20231027,163400,231690420,9220,9220,9220,9220,0
|
|
20231027,163300,231690420,9220,9220,9220,9220,0
|
|
20231027,163200,231690420,9220,9220,9220,9220,0
|
|
20231027,163100,231690420,9220,9220,9220,9220,0
|
|
20231027,163000,231690420,9220,9220,9220,9220,0
|
|
20231027,162900,231690420,9220,9220,9220,9220,0
|
|
20231027,162800,231690420,9220,9220,9220,9220,0
|
|
20231027,162700,231690420,9220,9220,9220,9220,0
|
|
20231027,162600,231690420,9220,9220,9220,9220,0
|
|
20231027,162500,231690420,9220,9220,9220,9220,0
|
|
20231027,162400,231690420,9220,9220,9220,9220,0
|
|
20231027,162300,231690420,9220,9220,9220,9220,0
|
|
20231027,162200,231690420,9220,9220,9220,9220,0
|
|
20231027,162100,231690420,9220,9220,9220,9220,0
|
|
20231027,162000,231690420,9220,9220,9220,9220,0
|
|
20231027,161900,231690420,9220,9220,9220,9220,0
|
|
20231027,161800,231690420,9220,9220,9220,9220,0
|
|
20231027,161700,231690420,9220,9220,9220,9220,0
|
|
20231027,161600,231690420,9220,9220,9220,9220,0
|
|
20231027,161500,231690420,9220,9220,9220,9220,0
|
|
20231027,161400,231690420,9220,9220,9220,9220,0
|
|
20231027,161300,231690420,9220,9220,9220,9220,0
|
|
20231027,161200,231690420,9220,9220,9220,9220,0
|
|
20231027,161100,231690420,9220,9220,9220,9220,654
|
|
20231027,161000,231690420,9220,9220,9220,9220,0
|
|
20231027,160900,231690420,9220,9220,9220,9220,0
|
|
20231027,160800,231690420,9220,9220,9220,9220,0
|
|
20231027,160700,231690420,9220,9220,9220,9220,0
|
|
20231027,160600,231690420,9220,9220,9220,9220,0
|
|
20231027,160500,231690420,9220,9220,9220,9220,0
|
|
20231027,160400,231690420,9220,9220,9220,9220,0
|
|
20231027,160300,231690420,9220,9220,9220,9220,0
|
|
20231027,160200,231690420,9220,9220,9220,9220,0
|
|
20231027,160100,231690420,9220,9220,9220,9220,0
|
|
20231027,160000,231690420,9220,9220,9220,9220,0
|
|
20231027,155900,231690420,9220,9220,9220,9220,0
|
|
20231027,155800,231690420,9220,9220,9220,9220,0
|
|
20231027,155700,231690420,9220,9220,9220,9220,0
|
|
20231027,155600,231690420,9220,9220,9220,9220,0
|
|
20231027,155500,231690420,9220,9220,9220,9220,0
|
|
20231027,155400,231690420,9220,9220,9220,9220,0
|
|
20231027,155300,231690420,9220,9220,9220,9220,0
|
|
20231027,155200,231690420,9220,9220,9220,9220,0
|
|
20231027,155100,231690420,9220,9220,9220,9220,0
|
|
20231027,155000,231690420,9220,9220,9220,9220,0
|
|
20231027,154900,231690420,9220,9220,9220,9220,0
|
|
20231027,154800,231690420,9220,9220,9220,9220,0
|
|
20231027,154700,231690420,9220,9220,9220,9220,0
|
|
20231027,154600,231690420,9220,9220,9220,9220,0
|
|
20231027,154500,231690420,9220,9220,9220,9220,0
|
|
20231027,154400,231690420,9220,9220,9220,9220,0
|
|
20231027,154300,231690420,9220,9220,9220,9220,0
|
|
20231027,154200,231690420,9220,9220,9220,9220,0
|
|
20231027,154100,231690420,9220,9220,9220,9220,654
|
|
20231027,154000,231690420,9220,9220,9220,9220,0
|
|
20231027,153900,231690420,9220,9220,9220,9220,0
|
|
20231027,153800,231690420,9220,9220,9220,9220,0
|
|
20231027,153700,231690420,9220,9220,9220,9220,0
|
|
20231027,153600,231690420,9220,9220,9220,9220,0
|
|
20231027,153500,231690420,9220,9220,9220,9220,0
|
|
20231027,153400,231690420,9220,9220,9220,9220,0
|
|
20231027,153300,231690420,9220,9220,9220,9220,0
|
|
20231027,153200,231690420,9220,9220,9220,9220,0
|
|
20231027,153100,231690420,9220,9220,9220,9220,0
|
|
20231027,153000,231690420,9220,9220,9220,9220,654
|
|
20231027,152900,225660540,9220,9220,9220,9220,0
|
|
20231027,152800,225660540,9220,9220,9220,9220,0
|
|
20231027,152700,225660540,9220,9220,9220,9220,0
|
|
20231027,152600,225660540,9220,9220,9220,9220,0
|
|
20231027,152500,225660540,9220,9220,9220,9220,0
|
|
20231027,152400,225660540,9220,9220,9220,9220,0
|
|
20231027,152300,225660540,9220,9220,9220,9220,0
|
|
20231027,152200,225660540,9220,9220,9220,9220,0
|
|
20231027,152100,225660540,9220,9220,9220,9220,0
|
|
20231027,152000,225660540,9220,9220,9220,9220,0
|
|
20231027,151900,225660540,9220,9220,9220,9220,0
|
|
20231027,151800,225660540,9220,9220,9220,9220,17
|
|
20231027,151700,225503800,9220,9220,9220,9220,39
|
|
20231027,151600,225144220,9240,9240,9240,9240,1
|
|
20231027,151500,225134980,9220,9240,9240,9220,10
|
|
20231027,151400,225042730,9250,9250,9250,9250,0
|
|
20231027,151300,225042730,9250,9250,9250,9250,0
|
|
20231027,151200,225042730,9250,9250,9250,9250,0
|
|
20231027,151100,225042730,9250,9250,9250,9250,85
|
|
20231027,151000,224256480,9260,9260,9260,9260,0
|
|
20231027,150900,224256480,9260,9260,9260,9260,0
|
|
20231027,150800,224256480,9260,9260,9260,9260,0
|
|
20231027,150700,224256480,9260,9260,9260,9260,0
|
|
20231027,150600,224256480,9260,9260,9260,9260,1
|
|
20231027,150500,224247220,9260,9260,9260,9260,1
|
|
20231027,150400,224237960,9250,9230,9250,9230,107
|
|
20231027,150300,223249630,9220,9220,9220,9220,102
|
|
20231027,150200,222309190,9200,9220,9220,9200,128
|
|
20231027,150100,221131190,9230,9230,9230,9230,0
|
|
20231027,150000,221131190,9230,9230,9230,9230,0
|
|
20231027,145900,221131190,9230,9210,9230,9200,108
|
|
20231027,145800,220135060,9210,9210,9210,9210,0
|
|
20231027,145700,220135060,9210,9210,9210,9210,0
|
|
20231027,145600,220135060,9210,9210,9210,9210,0
|
|
20231027,145500,220135060,9210,9230,9230,9210,2
|
|
20231027,145400,220116620,9230,9230,9230,9230,0
|
|
20231027,145300,220116620,9230,9230,9230,9230,4
|
|
20231027,145200,220079700,9230,9230,9230,9230,0
|
|
20231027,145100,220079700,9230,9230,9230,9230,0
|
|
20231027,145000,220079700,9230,9230,9230,9230,0
|
|
20231027,144900,220079700,9230,9230,9230,9230,0
|
|
20231027,144800,220079700,9230,9230,9230,9230,0
|
|
20231027,144700,220079700,9230,9230,9230,9230,0
|
|
20231027,144600,220079700,9230,9230,9230,9230,0
|
|
20231027,144500,220079700,9230,9230,9230,9230,50
|
|
20231027,144400,219618200,9240,9240,9240,9240,50
|
|
20231027,144300,219156200,9240,9240,9240,9240,0
|
|
20231027,144200,219156200,9240,9240,9240,9240,1
|
|
20231027,144100,219146960,9200,9200,9200,9200,0
|
|
20231027,144000,219146960,9200,9200,9200,9200,60
|
|
20231027,143900,218594960,9200,9210,9210,9200,817
|
|
20231027,143800,211077540,9250,9250,9250,9250,0
|
|
20231027,143700,211077540,9250,9250,9250,9250,0
|
|
20231027,143600,211077540,9250,9250,9250,9250,0
|
|
20231027,143500,211077540,9250,9250,9250,9250,0
|
|
20231027,143400,211077540,9250,9250,9250,9250,0
|
|
20231027,143300,211077540,9250,9250,9250,9250,0
|
|
20231027,143200,211077540,9250,9250,9250,9250,0
|
|
20231027,143100,211077540,9250,9240,9250,9240,25
|
|
20231027,143000,210846340,9200,9200,9200,9200,75
|
|
20231027,142900,210156340,9230,9230,9230,9230,100
|
|
20231027,142800,209233340,9250,9250,9250,9250,40
|
|
20231027,142700,208863340,9250,9240,9250,9240,2
|
|
20231027,142600,208844850,9240,9240,9240,9230,34
|
|
20231027,142500,208530700,9230,9230,9230,9230,9
|
|
20231027,142400,208447630,9230,9230,9230,9200,230
|
|
20231027,142300,206328630,9230,9230,9230,9230,20
|
|
20231027,142200,206144030,9240,9240,9240,9240,0
|
|
20231027,142100,206144030,9240,9230,9240,9230,30
|
|
20231027,142000,205866850,9240,9230,9240,9230,70
|
|
20231027,141900,205220180,9240,9240,9240,9240,0
|
|
20231027,141800,205220180,9240,9230,9240,9230,108
|
|
20231027,141700,204222380,9250,9250,9250,9250,0
|
|
20231027,141600,204222380,9250,9250,9250,9250,1
|
|
20231027,141500,204213130,9200,9250,9250,9200,356
|
|
20231027,141400,200937880,9250,9250,9250,9250,1
|
|
20231027,141300,200928630,9210,9210,9210,9210,50
|
|
20231027,141200,200468130,9260,9260,9260,9260,10
|
|
20231027,141100,200375530,9260,9260,9260,9260,1
|
|
20231027,141000,200366270,9210,9230,9230,9210,207
|
|
20231027,140900,198458330,9240,9240,9240,9240,0
|
|
20231027,140800,198458330,9240,9240,9240,9240,0
|
|
20231027,140700,198458330,9240,9240,9240,9240,0
|
|
20231027,140600,198458330,9240,9250,9250,9240,320
|
|
20231027,140500,195498340,9250,9250,9250,9250,0
|
|
20231027,140400,195498340,9250,9250,9250,9250,0
|
|
20231027,140300,195498340,9250,9250,9250,9250,2
|
|
20231027,140200,195479840,9260,9260,9260,9260,0
|
|
20231027,140100,195479840,9260,9260,9260,9260,1
|
|
20231027,140000,195470580,9250,9250,9250,9250,0
|
|
20231027,135900,195470580,9250,9250,9250,9250,0
|
|
20231027,135800,195470580,9250,9250,9250,9250,30
|
|
20231027,135700,195193080,9260,9230,9260,9230,3
|
|
20231027,135600,195165330,9220,9230,9230,9220,139
|
|
20231027,135500,193882760,9270,9260,9270,9260,6
|
|
20231027,135400,193827190,9260,9270,9270,9240,67
|
|
20231027,135300,193208000,9260,9260,9260,9260,0
|
|
20231027,135200,193208000,9260,9260,9260,9260,100
|
|
20231027,135100,192282000,9290,9290,9290,9290,1
|
|
20231027,135000,192272710,9290,9290,9290,9290,1
|
|
20231027,134900,192263420,9260,9260,9260,9260,0
|
|
20231027,134800,192263420,9260,9260,9260,9260,0
|
|
20231027,134700,192263420,9260,9260,9260,9260,0
|
|
20231027,134600,192263420,9260,9290,9290,9260,24
|
|
20231027,134500,192040880,9300,9300,9300,9300,0
|
|
20231027,134400,192040880,9300,9300,9300,9300,0
|
|
20231027,134300,192040880,9300,9300,9300,9300,0
|
|
20231027,134200,192040880,9300,9300,9300,9300,0
|
|
20231027,134100,192040880,9300,9300,9300,9300,0
|
|
20231027,134000,192040880,9300,9300,9300,9300,0
|
|
20231027,133900,192040880,9300,9250,9300,9250,267
|
|
20231027,133800,189569250,9250,9250,9250,9250,5
|
|
20231027,133700,189523000,9250,9230,9250,9230,167
|
|
20231027,133600,187980140,9220,9220,9220,9220,40
|
|
20231027,133500,187611340,9220,9200,9220,9200,60
|
|
20231027,133400,187059140,9220,9220,9220,9220,20
|
|
20231027,133300,186874740,9230,9210,9230,9210,117
|
|
20231027,133200,185796160,9210,9210,9210,9210,0
|
|
20231027,133100,185796160,9210,9210,9210,9210,0
|
|
20231027,133000,185796160,9210,9210,9210,9210,0
|
|
20231027,132900,185796160,9210,9210,9210,9210,14
|
|
20231027,132800,185667220,9240,9240,9240,9240,100
|
|
20231027,132700,184743220,9250,9250,9250,9250,0
|
|
20231027,132600,184743220,9250,9250,9250,9250,0
|
|
20231027,132500,184743220,9250,9250,9250,9250,0
|
|
20231027,132400,184743220,9250,9250,9250,9250,0
|
|
20231027,132300,184743220,9250,9190,9250,9190,2
|
|
20231027,132200,184724780,9250,9200,9270,9200,48
|
|
20231027,132100,184282990,9180,9190,9190,9180,892
|
|
20231027,132000,176094240,9200,9200,9200,9200,104
|
|
20231027,131900,175137440,9200,9200,9200,9200,1
|
|
20231027,131800,175128240,9310,9310,9310,9310,0
|
|
20231027,131700,175128240,9310,9310,9310,9310,1
|
|
20231027,131600,175118930,9200,9200,9200,9200,801
|
|
20231027,131500,167749730,9210,9210,9210,9210,153
|
|
20231027,131400,166340600,9220,9220,9220,9220,203
|
|
20231027,131300,164468940,9220,9230,9230,9220,202
|
|
20231027,131200,162606400,9220,9220,9220,9220,0
|
|
20231027,131100,162606400,9220,9260,9260,9220,2
|
|
20231027,131000,162587920,9230,9230,9230,9230,300
|
|
20231027,130900,159818920,9230,9230,9230,9230,181
|
|
20231027,130800,158148290,9250,9250,9250,9250,5
|
|
20231027,130700,158102040,9230,9240,9240,9230,100
|
|
20231027,130600,157178280,9260,9260,9260,9260,146
|
|
20231027,130500,155826320,9300,9300,9300,9300,0
|
|
20231027,130400,155826320,9300,9300,9300,9300,0
|
|
20231027,130300,155826320,9300,9300,9300,9300,0
|
|
20231027,130200,155826320,9300,9300,9300,9300,1
|
|
20231027,130100,155817020,9260,9260,9260,9260,0
|
|
20231027,130000,155817020,9260,9260,9260,9260,0
|
|
20231027,125900,155817020,9260,9260,9260,9260,0
|
|
20231027,125800,155817020,9260,9260,9260,9260,0
|
|
20231027,125700,155817020,9260,9260,9260,9260,0
|
|
20231027,125600,155817020,9260,9270,9310,9260,575
|
|
20231027,125500,150487470,9310,9310,9310,9310,0
|
|
20231027,125400,150487470,9310,9310,9310,9310,0
|
|
20231027,125300,150487470,9310,9310,9310,9310,1
|
|
20231027,125200,150478160,9250,9250,9250,9250,1
|
|
20231027,125100,150468910,9250,9250,9250,9250,0
|
|
20231027,125000,150468910,9250,9250,9250,9250,380
|
|
20231027,124900,146953910,9260,9310,9310,9260,140
|
|
20231027,124800,145657460,9270,9270,9270,9270,0
|
|
20231027,124700,145657460,9270,9270,9270,9270,84
|
|
20231027,124600,144878780,9270,9270,9270,9270,0
|
|
20231027,124500,144878780,9270,9270,9270,9270,0
|
|
20231027,124400,144878780,9270,9270,9270,9270,0
|
|
20231027,124300,144878780,9270,9270,9270,9270,0
|
|
20231027,124200,144878780,9270,9270,9270,9270,0
|
|
20231027,124100,144878780,9270,9270,9270,9270,15
|
|
20231027,124000,144739730,9280,9280,9280,9280,170
|
|
20231027,123900,143162130,9290,9290,9290,9290,0
|
|
20231027,123800,143162130,9290,9290,9290,9290,12
|
|
20231027,123700,143050650,9300,9300,9300,9300,80
|
|
20231027,123600,142306650,9350,9350,9350,9350,0
|
|
20231027,123500,142306650,9350,9350,9350,9350,0
|
|
20231027,123400,142306650,9350,9350,9350,9350,100
|
|
20231027,123300,141371650,9350,9350,9350,9350,0
|
|
20231027,123200,141371650,9350,9350,9350,9350,0
|
|
20231027,123100,141371650,9350,9350,9350,9350,0
|
|
20231027,123000,141371650,9350,9350,9350,9350,1
|
|
20231027,122900,141362300,9300,9300,9300,9300,0
|
|
20231027,122800,141362300,9300,9300,9300,9300,0
|
|
20231027,122700,141362300,9300,9300,9300,9300,1
|
|
20231027,122600,141353000,9350,9300,9350,9300,2
|
|
20231027,122500,141334350,9350,9350,9350,9350,1
|
|
20231027,122400,141325000,9310,9310,9310,9310,0
|
|
20231027,122300,141325000,9310,9310,9310,9310,0
|
|
20231027,122200,141325000,9310,9310,9310,9310,0
|
|
20231027,122100,141325000,9310,9310,9310,9310,0
|
|
20231027,122000,141325000,9310,9310,9310,9310,0
|
|
20231027,121900,141325000,9310,9310,9310,9310,0
|
|
20231027,121800,141325000,9310,9320,9320,9310,117
|
|
20231027,121700,140235130,9330,9330,9330,9330,0
|
|
20231027,121600,140235130,9330,9380,9380,9330,76
|
|
20231027,121500,139523250,9380,9380,9380,9380,0
|
|
20231027,121400,139523250,9380,9380,9380,9380,0
|
|
20231027,121300,139523250,9380,9380,9380,9380,1
|
|
20231027,121200,139513870,9350,9350,9350,9350,0
|
|
20231027,121100,139513870,9350,9350,9350,9350,0
|
|
20231027,121000,139513870,9350,9330,9350,9330,74
|
|
20231027,120900,138823410,9380,9380,9380,9380,0
|
|
20231027,120800,138823410,9380,9380,9380,9380,0
|
|
20231027,120700,138823410,9380,9380,9380,9380,0
|
|
20231027,120600,138823410,9380,9380,9380,9380,0
|
|
20231027,120500,138823410,9380,9380,9380,9380,0
|
|
20231027,120400,138823410,9380,9380,9380,9380,33
|
|
20231027,120300,138513870,9380,9380,9380,9380,0
|
|
20231027,120200,138513870,9380,9380,9380,9380,37
|
|
20231027,120100,138166810,9380,9380,9380,9380,9
|
|
20231027,120000,138082390,9390,9390,9390,9390,1
|
|
20231027,115900,138073000,9360,9360,9360,9360,0
|
|
20231027,115800,138073000,9360,9360,9360,9360,21
|
|
20231027,115700,137876440,9320,9360,9360,9320,2
|
|
20231027,115600,137857760,9320,9340,9340,9320,59
|
|
20231027,115500,137307600,9340,9340,9340,9340,1
|
|
20231027,115400,137298260,9360,9360,9360,9360,1
|
|
20231027,115300,137288900,9350,9360,9360,9350,32
|
|
20231027,115200,136989490,9380,9380,9380,9380,0
|
|
20231027,115100,136989490,9380,9380,9380,9380,1
|
|
20231027,115000,136980110,9370,9370,9370,9370,0
|
|
20231027,114900,136980110,9370,9370,9370,9370,28
|
|
20231027,114800,136717750,9370,9370,9370,9370,299
|
|
20231027,114700,133916120,9370,9370,9370,9370,0
|
|
20231027,114600,133916120,9370,9370,9370,9370,0
|
|
20231027,114500,133916120,9370,9370,9370,9370,0
|
|
20231027,114400,133916120,9370,9370,9370,9370,200
|
|
20231027,114300,132042120,9370,9370,9370,9370,0
|
|
20231027,114200,132042120,9370,9340,9370,9300,33
|
|
20231027,114100,131734640,9350,9350,9350,9350,0
|
|
20231027,114000,131734640,9350,9350,9350,9350,0
|
|
20231027,113900,131734640,9350,9350,9350,9350,0
|
|
20231027,113800,131734640,9350,9350,9350,9350,28
|
|
20231027,113700,131472840,9350,9350,9350,9350,0
|
|
20231027,113600,131472840,9350,9350,9350,9350,0
|
|
20231027,113500,131472840,9350,9380,9380,9350,110
|
|
20231027,113400,130444040,9390,9390,9390,9390,0
|
|
20231027,113300,130444040,9390,9390,9390,9390,0
|
|
20231027,113200,130444040,9390,9390,9390,9390,0
|
|
20231027,113100,130444040,9390,9390,9390,9390,0
|
|
20231027,113000,130444040,9390,9390,9390,9390,0
|
|
20231027,112900,130444040,9390,9390,9390,9390,0
|
|
20231027,112800,130444040,9390,9390,9390,9390,0
|
|
20231027,112700,130444040,9390,9390,9390,9390,0
|
|
20231027,112600,130444040,9390,9390,9390,9390,0
|
|
20231027,112500,130444040,9390,9390,9390,9390,17
|
|
20231027,112400,130284410,9390,9390,9390,9390,0
|
|
20231027,112300,130284410,9390,9390,9390,9390,0
|
|
20231027,112200,130284410,9390,9390,9390,9390,0
|
|
20231027,112100,130284410,9390,9390,9390,9390,1
|
|
20231027,112000,130275020,9350,9350,9350,9350,0
|
|
20231027,111900,130275020,9350,9400,9400,9350,306
|
|
20231027,111800,127398920,9400,9400,9400,9400,1
|
|
20231027,111700,127389520,9360,9360,9360,9360,500
|
|
20231027,111600,122709520,9410,9410,9410,9410,0
|
|
20231027,111500,122709520,9410,9410,9410,9410,0
|
|
20231027,111400,122709520,9410,9410,9410,9410,0
|
|
20231027,111300,122709520,9410,9410,9410,9410,204
|
|
20231027,111200,120789880,9410,9410,9410,9410,0
|
|
20231027,111100,120789880,9410,9410,9410,9410,0
|
|
20231027,111000,120789880,9410,9410,9410,9410,0
|
|
20231027,110900,120789880,9410,9410,9410,9410,0
|
|
20231027,110800,120789880,9410,9410,9410,9410,0
|
|
20231027,110700,120789880,9410,9410,9410,9410,0
|
|
20231027,110600,120789880,9410,9410,9410,9410,0
|
|
20231027,110500,120789880,9410,9410,9410,9410,0
|
|
20231027,110400,120789880,9410,9410,9410,9410,0
|
|
20231027,110300,120789880,9410,9410,9410,9410,0
|
|
20231027,110200,120789880,9410,9410,9410,9410,0
|
|
20231027,110100,120789880,9410,9410,9410,9410,1
|
|
20231027,110000,120780470,9350,9350,9350,9350,0
|
|
20231027,105900,120780470,9350,9360,9410,9350,4
|
|
20231027,105800,120742990,9370,9370,9370,9370,119
|
|
20231027,105700,119627960,9430,9430,9430,9430,0
|
|
20231027,105600,119627960,9430,9430,9430,9430,1
|
|
20231027,105500,119618530,9370,9370,9370,9370,1
|
|
20231027,105400,119609160,9420,9420,9420,9410,14
|
|
20231027,105300,119477310,9410,9410,9410,9410,7
|
|
20231027,105200,119411440,9410,9410,9410,9410,0
|
|
20231027,105100,119411440,9410,9410,9410,9410,21
|
|
20231027,105000,119213830,9410,9370,9410,9370,11
|
|
20231027,104900,119110720,9560,9420,9560,9420,820
|
|
20231027,104800,111339540,9430,9430,9430,9430,0
|
|
20231027,104700,111339540,9430,9430,9430,9430,8
|
|
20231027,104600,111264100,9430,9430,9430,9430,1
|
|
20231027,104500,111254670,9440,9370,9440,9370,80
|
|
20231027,104400,110504070,9300,9300,9300,9300,1
|
|
20231027,104300,110494770,9330,9330,9330,9330,0
|
|
20231027,104200,110494770,9330,9330,9330,9330,0
|
|
20231027,104100,110494770,9330,9330,9330,9330,15
|
|
20231027,104000,110354820,9330,9330,9330,9330,285
|
|
20231027,103900,107695770,9380,9380,9380,9380,0
|
|
20231027,103800,107695770,9380,9380,9380,9380,0
|
|
20231027,103700,107695770,9380,9380,9380,9380,3
|
|
20231027,103600,107667630,9330,9330,9330,9330,1
|
|
20231027,103500,107658300,9380,9380,9380,9380,0
|
|
20231027,103400,107658300,9380,9380,9380,9380,0
|
|
20231027,103300,107658300,9380,9370,9380,9370,30
|
|
20231027,103200,107376960,9380,9380,9380,9380,0
|
|
20231027,103100,107376960,9380,9380,9380,9380,1
|
|
20231027,103000,107367580,9380,9330,9380,9330,174
|
|
20231027,102900,105744110,9340,9330,9340,9330,207
|
|
20231027,102800,103812250,9330,9330,9330,9330,450
|
|
20231027,102700,99613750,9340,9340,9340,9340,0
|
|
20231027,102600,99613750,9340,9340,9340,9340,0
|
|
20231027,102500,99613750,9340,9340,9340,9340,0
|
|
20231027,102400,99613750,9340,9340,9340,9340,0
|
|
20231027,102300,99613750,9340,9340,9340,9340,0
|
|
20231027,102200,99613750,9340,9340,9340,9340,0
|
|
20231027,102100,99613750,9340,9340,9340,9340,0
|
|
20231027,102000,99613750,9340,9340,9340,9340,0
|
|
20231027,101900,99613750,9340,9340,9340,9340,0
|
|
20231027,101800,99613750,9340,9340,9340,9340,0
|
|
20231027,101700,99613750,9340,9250,9340,9240,612
|
|
20231027,101600,93955170,9310,9310,9310,9310,0
|
|
20231027,101500,93955170,9310,9300,9310,9300,215
|
|
20231027,101400,91955500,9300,9290,9300,9290,79
|
|
20231027,101300,91221570,9290,9290,9290,9290,1
|
|
20231027,101200,91212280,9250,9250,9250,9250,515
|
|
20231027,101100,86448530,9290,9260,9290,9260,84
|
|
20231027,101000,85669490,9240,9240,9240,9240,104
|
|
20231027,100900,84708530,9240,9240,9240,9240,0
|
|
20231027,100800,84708530,9240,9220,9240,9220,212
|
|
20231027,100700,82753270,9240,9240,9240,9240,0
|
|
20231027,100600,82753270,9240,9240,9240,9240,0
|
|
20231027,100500,82753270,9240,9240,9240,9240,0
|
|
20231027,100400,82753270,9240,9230,9240,9230,3
|
|
20231027,100300,82725570,9200,9230,9240,9200,5
|
|
20231027,100200,82679440,9240,9240,9240,9240,64
|
|
20231027,100100,82088080,9240,9240,9240,9240,1
|
|
20231027,100000,82078840,9250,9230,9250,9230,46
|
|
20231027,095900,81653600,9260,9260,9260,9260,0
|
|
20231027,095800,81653600,9260,9260,9260,9260,0
|
|
20231027,095700,81653600,9260,9260,9260,9260,0
|
|
20231027,095600,81653600,9260,9260,9260,9260,0
|
|
20231027,095500,81653600,9260,9250,9260,9250,38
|
|
20231027,095400,81301730,9270,9270,9270,9270,0
|
|
20231027,095300,81301730,9270,9270,9270,9270,0
|
|
20231027,095200,81301730,9270,9270,9270,9270,50
|
|
20231027,095100,80838230,9280,9280,9280,9280,0
|
|
20231027,095000,80838230,9280,9180,9280,9180,381
|
|
20231027,094900,77340550,9180,9180,9180,9180,120
|
|
20231027,094800,76238950,9130,9130,9130,9130,0
|
|
20231027,094700,76238950,9130,9130,9130,9130,0
|
|
20231027,094600,76238950,9130,9130,9130,9130,0
|
|
20231027,094500,76238950,9130,9170,9170,9130,2013
|
|
20231027,094400,57849400,9140,9160,9160,9140,250
|
|
20231027,094300,55563300,9160,9160,9160,9160,15
|
|
20231027,094200,55425900,9150,9180,9190,9150,103
|
|
20231027,094100,54483220,9190,9190,9190,9180,222
|
|
20231027,094000,52444880,9200,9210,9210,9200,351
|
|
20231027,093900,49213580,9260,9260,9260,9260,1
|
|
20231027,093800,49204320,9260,9220,9260,9220,15
|
|
20231027,093700,49065980,9220,9200,9220,9200,121
|
|
20231027,093600,47952740,9200,9210,9210,9200,225
|
|
20231027,093500,45882310,9210,9230,9230,9210,63
|
|
20231027,093400,45301440,9230,9230,9230,9230,59
|
|
20231027,093300,44756870,9230,9240,9240,9230,25
|
|
20231027,093200,44525890,9290,9250,9290,9240,508
|
|
20231027,093100,39829410,9300,9290,9300,9290,2
|
|
20231027,093000,39810820,9260,9260,9260,9260,0
|
|
20231027,092900,39810820,9260,9260,9260,9260,43
|
|
20231027,092800,39412640,9260,9270,9270,9260,478
|
|
20231027,092700,34985270,9320,9330,9330,9260,683
|
|
20231027,092600,28648140,9290,9330,9330,9290,24
|
|
20231027,092500,28425020,9330,9320,9330,9320,29
|
|
20231027,092400,28154730,9280,9340,9340,9280,99
|
|
20231027,092300,27235560,9360,9360,9360,9360,0
|
|
20231027,092200,27235560,9360,9360,9360,9360,0
|
|
20231027,092100,27235560,9360,9360,9360,9360,0
|
|
20231027,092000,27235560,9360,9340,9380,9290,526
|
|
20231027,091900,22339600,9320,9340,9340,9320,486
|
|
20231027,091800,17804620,9390,9350,9390,9350,11
|
|
20231027,091700,17701730,9420,9420,9420,9420,0
|
|
20231027,091600,17701730,9420,9420,9420,9420,0
|
|
20231027,091500,17701730,9420,9390,9420,9390,4
|
|
20231027,091400,17664140,9390,9380,9390,9380,25
|
|
20231027,091300,17429590,9380,9370,9380,9370,11
|
|
20231027,091200,17326430,9420,9420,9420,9420,1
|
|
20231027,091100,17317010,9440,9330,9440,9330,182
|
|
20231027,091000,15617680,9330,9340,9340,9330,48
|
|
20231027,090900,15169420,9330,9370,9420,9330,404
|
|
20231027,090800,11391830,9370,9390,9390,9370,100
|
|
20231027,090700,10454430,9440,9440,9440,9440,10
|
|
20231027,090600,10360030,9460,9370,9460,9370,201
|
|
20231027,090500,8471690,9370,9470,9470,9370,100
|
|
20231027,090400,7529480,9440,9430,9470,9430,122
|
|
20231027,090300,6378670,9430,9410,9430,9410,61
|
|
20231027,090200,5804460,9420,9400,9420,9400,288
|
|
20231027,090100,3095100,9400,9400,9400,9400,200
|
|
20231027,090000,1215100,9400,9310,9400,9310,85
|