654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195100,113998210,3225,3225,3225,3225,684
|
|
20231026,195000,113998210,3225,3225,3225,3225,0
|
|
20231026,194900,113998210,3225,3225,3225,3225,0
|
|
20231026,194800,113998210,3225,3225,3225,3225,0
|
|
20231026,194700,113998210,3225,3225,3225,3225,0
|
|
20231026,194600,113998210,3225,3225,3225,3225,0
|
|
20231026,194500,113998210,3225,3225,3225,3225,0
|
|
20231026,194400,113998210,3225,3225,3225,3225,0
|
|
20231026,194300,113998210,3225,3225,3225,3225,0
|
|
20231026,194200,113998210,3225,3225,3225,3225,0
|
|
20231026,194100,113998210,3225,3225,3225,3225,0
|
|
20231026,194000,113998210,3225,3225,3225,3225,0
|
|
20231026,193900,113998210,3225,3225,3225,3225,0
|
|
20231026,193800,113998210,3225,3225,3225,3225,0
|
|
20231026,193700,113998210,3225,3225,3225,3225,0
|
|
20231026,193600,113998210,3225,3225,3225,3225,0
|
|
20231026,193500,113998210,3225,3225,3225,3225,0
|
|
20231026,193400,113998210,3225,3225,3225,3225,0
|
|
20231026,193300,113998210,3225,3225,3225,3225,0
|
|
20231026,193200,113998210,3225,3225,3225,3225,0
|
|
20231026,193100,113998210,3225,3225,3225,3225,0
|
|
20231026,193000,113998210,3225,3225,3225,3225,0
|
|
20231026,192900,113998210,3225,3225,3225,3225,0
|
|
20231026,192800,113998210,3225,3225,3225,3225,0
|
|
20231026,192700,113998210,3225,3225,3225,3225,0
|
|
20231026,192600,113998210,3225,3225,3225,3225,0
|
|
20231026,192500,113998210,3225,3225,3225,3225,0
|
|
20231026,192400,113998210,3225,3225,3225,3225,0
|
|
20231026,192300,113998210,3225,3225,3225,3225,0
|
|
20231026,192200,113998210,3225,3225,3225,3225,0
|
|
20231026,192100,113998210,3225,3225,3225,3225,684
|
|
20231026,192000,113998210,3225,3225,3225,3225,0
|
|
20231026,191900,113998210,3225,3225,3225,3225,0
|
|
20231026,191800,113998210,3225,3225,3225,3225,0
|
|
20231026,191700,113998210,3225,3225,3225,3225,0
|
|
20231026,191600,113998210,3225,3225,3225,3225,0
|
|
20231026,191500,113998210,3225,3225,3225,3225,0
|
|
20231026,191400,113998210,3225,3225,3225,3225,0
|
|
20231026,191300,113998210,3225,3225,3225,3225,0
|
|
20231026,191200,113998210,3225,3225,3225,3225,0
|
|
20231026,191100,113998210,3225,3225,3225,3225,0
|
|
20231026,191000,113998210,3225,3225,3225,3225,0
|
|
20231026,190900,113998210,3225,3225,3225,3225,0
|
|
20231026,190800,113998210,3225,3225,3225,3225,0
|
|
20231026,190700,113998210,3225,3225,3225,3225,0
|
|
20231026,190600,113998210,3225,3225,3225,3225,0
|
|
20231026,190500,113998210,3225,3225,3225,3225,0
|
|
20231026,190400,113998210,3225,3225,3225,3225,0
|
|
20231026,190300,113998210,3225,3225,3225,3225,0
|
|
20231026,190200,113998210,3225,3225,3225,3225,0
|
|
20231026,190100,113998210,3225,3225,3225,3225,0
|
|
20231026,190000,113998210,3225,3225,3225,3225,0
|
|
20231026,185900,113998210,3225,3225,3225,3225,0
|
|
20231026,185800,113998210,3225,3225,3225,3225,0
|
|
20231026,185700,113998210,3225,3225,3225,3225,0
|
|
20231026,185600,113998210,3225,3225,3225,3225,0
|
|
20231026,185500,113998210,3225,3225,3225,3225,0
|
|
20231026,185400,113998210,3225,3225,3225,3225,0
|
|
20231026,185300,113998210,3225,3225,3225,3225,0
|
|
20231026,185200,113998210,3225,3225,3225,3225,0
|
|
20231026,185100,113998210,3225,3225,3225,3225,684
|
|
20231026,185000,113998210,3225,3225,3225,3225,0
|
|
20231026,184900,113998210,3225,3225,3225,3225,0
|
|
20231026,184800,113998210,3225,3225,3225,3225,0
|
|
20231026,184700,113998210,3225,3225,3225,3225,0
|
|
20231026,184600,113998210,3225,3225,3225,3225,0
|
|
20231026,184500,113998210,3225,3225,3225,3225,0
|
|
20231026,184400,113998210,3225,3225,3225,3225,0
|
|
20231026,184300,113998210,3225,3225,3225,3225,0
|
|
20231026,184200,113998210,3225,3225,3225,3225,0
|
|
20231026,184100,113998210,3225,3225,3225,3225,0
|
|
20231026,184000,113998210,3225,3225,3225,3225,0
|
|
20231026,183900,113998210,3225,3225,3225,3225,0
|
|
20231026,183800,113998210,3225,3225,3225,3225,0
|
|
20231026,183700,113998210,3225,3225,3225,3225,0
|
|
20231026,183600,113998210,3225,3225,3225,3225,0
|
|
20231026,183500,113998210,3225,3225,3225,3225,0
|
|
20231026,183400,113998210,3225,3225,3225,3225,0
|
|
20231026,183300,113998210,3225,3225,3225,3225,0
|
|
20231026,183200,113998210,3225,3225,3225,3225,0
|
|
20231026,183100,113998210,3225,3225,3225,3225,0
|
|
20231026,183000,113998210,3225,3225,3225,3225,0
|
|
20231026,182900,113998210,3225,3225,3225,3225,0
|
|
20231026,182800,113998210,3225,3225,3225,3225,0
|
|
20231026,182700,113998210,3225,3225,3225,3225,0
|
|
20231026,182600,113998210,3225,3225,3225,3225,0
|
|
20231026,182500,113998210,3225,3225,3225,3225,0
|
|
20231026,182400,113998210,3225,3225,3225,3225,0
|
|
20231026,182300,113998210,3225,3225,3225,3225,0
|
|
20231026,182200,113998210,3225,3225,3225,3225,0
|
|
20231026,182100,113998210,3225,3225,3225,3225,684
|
|
20231026,182000,113998210,3225,3225,3225,3225,0
|
|
20231026,181900,113998210,3225,3225,3225,3225,0
|
|
20231026,181800,113998210,3225,3225,3225,3225,0
|
|
20231026,181700,113998210,3225,3225,3225,3225,0
|
|
20231026,181600,113998210,3225,3225,3225,3225,0
|
|
20231026,181500,113998210,3225,3225,3225,3225,0
|
|
20231026,181400,113998210,3225,3225,3225,3225,0
|
|
20231026,181300,113998210,3225,3225,3225,3225,0
|
|
20231026,181200,113998210,3225,3225,3225,3225,0
|
|
20231026,181100,113998210,3225,3225,3225,3225,0
|
|
20231026,181000,113998210,3225,3225,3225,3225,0
|
|
20231026,180900,113998210,3225,3225,3225,3225,0
|
|
20231026,180800,113998210,3225,3225,3225,3225,0
|
|
20231026,180700,113998210,3225,3225,3225,3225,0
|
|
20231026,180600,113998210,3225,3225,3225,3225,0
|
|
20231026,180500,113998210,3225,3225,3225,3225,0
|
|
20231026,180400,113998210,3225,3225,3225,3225,0
|
|
20231026,180300,113998210,3225,3225,3225,3225,0
|
|
20231026,180200,113998210,3225,3225,3225,3225,0
|
|
20231026,180100,113998210,3225,3225,3225,3225,0
|
|
20231026,180000,113998210,3225,3225,3225,3225,0
|
|
20231026,175900,113998210,3225,3225,3225,3225,0
|
|
20231026,175800,113998210,3225,3225,3225,3225,0
|
|
20231026,175700,113998210,3225,3225,3225,3225,0
|
|
20231026,175600,113998210,3225,3225,3225,3225,0
|
|
20231026,175500,113998210,3225,3225,3225,3225,0
|
|
20231026,175400,113998210,3225,3225,3225,3225,0
|
|
20231026,175300,113998210,3225,3225,3225,3225,0
|
|
20231026,175200,113998210,3225,3225,3225,3225,0
|
|
20231026,175100,113998210,3225,3225,3225,3225,684
|
|
20231026,175000,113998210,3225,3225,3225,3225,0
|
|
20231026,174900,113998210,3225,3225,3225,3225,0
|
|
20231026,174800,113998210,3225,3225,3225,3225,0
|
|
20231026,174700,113998210,3225,3225,3225,3225,0
|
|
20231026,174600,113998210,3225,3225,3225,3225,0
|
|
20231026,174500,113998210,3225,3225,3225,3225,0
|
|
20231026,174400,113998210,3225,3225,3225,3225,0
|
|
20231026,174300,113998210,3225,3225,3225,3225,0
|
|
20231026,174200,113998210,3225,3225,3225,3225,0
|
|
20231026,174100,113998210,3225,3225,3225,3225,0
|
|
20231026,174000,113998210,3225,3225,3225,3225,0
|
|
20231026,173900,113998210,3225,3225,3225,3225,0
|
|
20231026,173800,113998210,3225,3225,3225,3225,0
|
|
20231026,173700,113998210,3225,3225,3225,3225,0
|
|
20231026,173600,113998210,3225,3225,3225,3225,0
|
|
20231026,173500,113998210,3225,3225,3225,3225,0
|
|
20231026,173400,113998210,3225,3225,3225,3225,0
|
|
20231026,173300,113998210,3225,3225,3225,3225,0
|
|
20231026,173200,113998210,3225,3225,3225,3225,0
|
|
20231026,173100,113998210,3225,3225,3225,3225,0
|
|
20231026,173000,113998210,3225,3225,3225,3225,0
|
|
20231026,172900,113998210,3225,3225,3225,3225,0
|
|
20231026,172800,113998210,3225,3225,3225,3225,0
|
|
20231026,172700,113998210,3225,3225,3225,3225,0
|
|
20231026,172600,113998210,3225,3225,3225,3225,0
|
|
20231026,172500,113998210,3225,3225,3225,3225,0
|
|
20231026,172400,113998210,3225,3225,3225,3225,0
|
|
20231026,172300,113998210,3225,3225,3225,3225,0
|
|
20231026,172200,113998210,3225,3225,3225,3225,0
|
|
20231026,172100,113998210,3225,3225,3225,3225,684
|
|
20231026,172000,113998210,3225,3225,3225,3225,0
|
|
20231026,171900,113998210,3225,3225,3225,3225,0
|
|
20231026,171800,113998210,3225,3225,3225,3225,0
|
|
20231026,171700,113998210,3225,3225,3225,3225,0
|
|
20231026,171600,113998210,3225,3225,3225,3225,0
|
|
20231026,171500,113998210,3225,3225,3225,3225,0
|
|
20231026,171400,113998210,3225,3225,3225,3225,0
|
|
20231026,171300,113998210,3225,3225,3225,3225,0
|
|
20231026,171200,113998210,3225,3225,3225,3225,0
|
|
20231026,171100,113998210,3225,3225,3225,3225,0
|
|
20231026,171000,113998210,3225,3225,3225,3225,0
|
|
20231026,170900,113998210,3225,3225,3225,3225,0
|
|
20231026,170800,113998210,3225,3225,3225,3225,0
|
|
20231026,170700,113998210,3225,3225,3225,3225,0
|
|
20231026,170600,113998210,3225,3225,3225,3225,0
|
|
20231026,170500,113998210,3225,3225,3225,3225,0
|
|
20231026,170400,113998210,3225,3225,3225,3225,0
|
|
20231026,170300,113998210,3225,3225,3225,3225,0
|
|
20231026,170200,113998210,3225,3225,3225,3225,0
|
|
20231026,170100,113998210,3225,3225,3225,3225,0
|
|
20231026,170000,113998210,3225,3225,3225,3225,0
|
|
20231026,165900,113998210,3225,3225,3225,3225,0
|
|
20231026,165800,113998210,3225,3225,3225,3225,0
|
|
20231026,165700,113998210,3225,3225,3225,3225,0
|
|
20231026,165600,113998210,3225,3225,3225,3225,0
|
|
20231026,165500,113998210,3225,3225,3225,3225,0
|
|
20231026,165400,113998210,3225,3225,3225,3225,0
|
|
20231026,165300,113998210,3225,3225,3225,3225,0
|
|
20231026,165200,113998210,3225,3225,3225,3225,0
|
|
20231026,165100,113998210,3225,3225,3225,3225,684
|
|
20231026,165000,113998210,3225,3225,3225,3225,0
|
|
20231026,164900,113998210,3225,3225,3225,3225,0
|
|
20231026,164800,113998210,3225,3225,3225,3225,0
|
|
20231026,164700,113998210,3225,3225,3225,3225,0
|
|
20231026,164600,113998210,3225,3225,3225,3225,0
|
|
20231026,164500,113998210,3225,3225,3225,3225,0
|
|
20231026,164400,113998210,3225,3225,3225,3225,0
|
|
20231026,164300,113998210,3225,3225,3225,3225,0
|
|
20231026,164200,113998210,3225,3225,3225,3225,0
|
|
20231026,164100,113998210,3225,3225,3225,3225,0
|
|
20231026,164000,113998210,3225,3225,3225,3225,0
|
|
20231026,163900,113998210,3225,3225,3225,3225,0
|
|
20231026,163800,113998210,3225,3225,3225,3225,0
|
|
20231026,163700,113998210,3225,3225,3225,3225,0
|
|
20231026,163600,113998210,3225,3225,3225,3225,0
|
|
20231026,163500,113998210,3225,3225,3225,3225,0
|
|
20231026,163400,113998210,3225,3225,3225,3225,0
|
|
20231026,163300,113998210,3225,3225,3225,3225,0
|
|
20231026,163200,113998210,3225,3225,3225,3225,0
|
|
20231026,163100,113998210,3225,3225,3225,3225,0
|
|
20231026,163000,113998210,3225,3225,3225,3225,0
|
|
20231026,162900,113998210,3225,3225,3225,3225,0
|
|
20231026,162800,113998210,3225,3225,3225,3225,0
|
|
20231026,162700,113998210,3225,3225,3225,3225,0
|
|
20231026,162600,113998210,3225,3225,3225,3225,0
|
|
20231026,162500,113998210,3225,3225,3225,3225,0
|
|
20231026,162400,113998210,3225,3225,3225,3225,0
|
|
20231026,162300,113998210,3225,3225,3225,3225,0
|
|
20231026,162200,113998210,3225,3225,3225,3225,0
|
|
20231026,162100,113998210,3225,3225,3225,3225,684
|
|
20231026,162000,113998210,3225,3225,3225,3225,0
|
|
20231026,161900,113998210,3225,3225,3225,3225,0
|
|
20231026,161800,113998210,3225,3225,3225,3225,0
|
|
20231026,161700,113998210,3225,3225,3225,3225,0
|
|
20231026,161600,113998210,3225,3225,3225,3225,0
|
|
20231026,161500,113998210,3225,3225,3225,3225,0
|
|
20231026,161400,113998210,3225,3225,3225,3225,0
|
|
20231026,161300,113998210,3225,3225,3225,3225,0
|
|
20231026,161200,113998210,3225,3225,3225,3225,0
|
|
20231026,161100,113998210,3225,3225,3225,3225,0
|
|
20231026,161000,113998210,3225,3225,3225,3225,0
|
|
20231026,160900,113998210,3225,3225,3225,3225,0
|
|
20231026,160800,113998210,3225,3225,3225,3225,0
|
|
20231026,160700,113998210,3225,3225,3225,3225,0
|
|
20231026,160600,113998210,3225,3225,3225,3225,0
|
|
20231026,160500,113998210,3225,3225,3225,3225,0
|
|
20231026,160400,113998210,3225,3225,3225,3225,0
|
|
20231026,160300,113998210,3225,3225,3225,3225,0
|
|
20231026,160200,113998210,3225,3225,3225,3225,0
|
|
20231026,160100,113998210,3225,3225,3225,3225,0
|
|
20231026,160000,113998210,3225,3225,3225,3225,0
|
|
20231026,155900,113998210,3225,3225,3225,3225,0
|
|
20231026,155800,113998210,3225,3225,3225,3225,0
|
|
20231026,155700,113998210,3225,3225,3225,3225,0
|
|
20231026,155600,113998210,3225,3225,3225,3225,0
|
|
20231026,155500,113998210,3225,3225,3225,3225,0
|
|
20231026,155400,113998210,3225,3225,3225,3225,0
|
|
20231026,155300,113998210,3225,3225,3225,3225,0
|
|
20231026,155200,113998210,3225,3225,3225,3225,0
|
|
20231026,155100,113998210,3225,3225,3225,3225,684
|
|
20231026,155000,113998210,3225,3225,3225,3225,0
|
|
20231026,154900,113998210,3225,3225,3225,3225,0
|
|
20231026,154800,113998210,3225,3225,3225,3225,0
|
|
20231026,154700,113998210,3225,3225,3225,3225,0
|
|
20231026,154600,113998210,3225,3225,3225,3225,0
|
|
20231026,154500,113998210,3225,3225,3225,3225,0
|
|
20231026,154400,113998210,3225,3225,3225,3225,0
|
|
20231026,154300,113998210,3225,3225,3225,3225,0
|
|
20231026,154200,113998210,3225,3225,3225,3225,0
|
|
20231026,154100,113998210,3225,3225,3225,3225,0
|
|
20231026,154000,113998210,3225,3225,3225,3225,0
|
|
20231026,153900,113998210,3225,3225,3225,3225,0
|
|
20231026,153800,113998210,3225,3225,3225,3225,0
|
|
20231026,153700,113998210,3225,3225,3225,3225,0
|
|
20231026,153600,113998210,3225,3225,3225,3225,0
|
|
20231026,153500,113998210,3225,3225,3225,3225,0
|
|
20231026,153400,113998210,3225,3225,3225,3225,0
|
|
20231026,153300,113998210,3225,3225,3225,3225,0
|
|
20231026,153200,113998210,3225,3225,3225,3225,0
|
|
20231026,153100,113998210,3225,3225,3225,3225,0
|
|
20231026,153000,113998210,3225,3225,3225,3225,684
|
|
20231026,152900,111792310,3220,3220,3220,3220,0
|
|
20231026,152800,111792310,3220,3220,3220,3220,0
|
|
20231026,152700,111792310,3220,3220,3220,3220,0
|
|
20231026,152600,111792310,3220,3220,3220,3220,0
|
|
20231026,152500,111792310,3220,3220,3220,3220,0
|
|
20231026,152400,111792310,3220,3220,3220,3220,0
|
|
20231026,152300,111792310,3220,3220,3220,3220,0
|
|
20231026,152200,111792310,3220,3220,3220,3220,0
|
|
20231026,152100,111792310,3220,3220,3220,3220,0
|
|
20231026,152000,111792310,3220,3220,3220,3220,0
|
|
20231026,151900,111792310,3220,3220,3220,3220,0
|
|
20231026,151800,111792310,3220,3220,3220,3220,0
|
|
20231026,151700,111792310,3220,3220,3220,3220,0
|
|
20231026,151600,111792310,3220,3220,3220,3220,0
|
|
20231026,151500,111792310,3220,3220,3220,3220,0
|
|
20231026,151400,111792310,3220,3220,3220,3220,0
|
|
20231026,151300,111792310,3220,3220,3220,3220,200
|
|
20231026,151200,111148310,3210,3210,3210,3210,0
|
|
20231026,151100,111148310,3210,3210,3210,3210,0
|
|
20231026,151000,111148310,3210,3210,3210,3210,1
|
|
20231026,150900,111145100,3220,3220,3220,3220,0
|
|
20231026,150800,111145100,3220,3220,3220,3220,0
|
|
20231026,150700,111145100,3220,3220,3220,3220,0
|
|
20231026,150600,111145100,3220,3220,3220,3220,0
|
|
20231026,150500,111145100,3220,3220,3220,3220,0
|
|
20231026,150400,111145100,3220,3220,3220,3220,0
|
|
20231026,150300,111145100,3220,3220,3220,3220,0
|
|
20231026,150200,111145100,3220,3220,3220,3220,0
|
|
20231026,150100,111145100,3220,3220,3220,3220,0
|
|
20231026,150000,111145100,3220,3220,3220,3220,0
|
|
20231026,145900,111145100,3220,3220,3220,3220,0
|
|
20231026,145800,111145100,3220,3220,3220,3220,222
|
|
20231026,145700,110430260,3220,3220,3220,3220,0
|
|
20231026,145600,110430260,3220,3220,3220,3220,20
|
|
20231026,145500,110365860,3220,3220,3220,3220,0
|
|
20231026,145400,110365860,3220,3220,3220,3220,100
|
|
20231026,145300,110043860,3220,3220,3220,3220,0
|
|
20231026,145200,110043860,3220,3220,3220,3220,0
|
|
20231026,145100,110043860,3220,3220,3220,3220,0
|
|
20231026,145000,110043860,3220,3220,3220,3220,0
|
|
20231026,144900,110043860,3220,3220,3220,3220,0
|
|
20231026,144800,110043860,3220,3220,3220,3220,0
|
|
20231026,144700,110043860,3220,3220,3220,3220,0
|
|
20231026,144600,110043860,3220,3220,3220,3220,0
|
|
20231026,144500,110043860,3220,3220,3220,3220,0
|
|
20231026,144400,110043860,3220,3220,3220,3220,0
|
|
20231026,144300,110043860,3220,3220,3220,3220,0
|
|
20231026,144200,110043860,3220,3220,3220,3220,31
|
|
20231026,144100,109944040,3220,3220,3220,3220,0
|
|
20231026,144000,109944040,3220,3220,3220,3220,0
|
|
20231026,143900,109944040,3220,3220,3220,3220,0
|
|
20231026,143800,109944040,3220,3220,3220,3220,0
|
|
20231026,143700,109944040,3220,3220,3220,3220,0
|
|
20231026,143600,109944040,3220,3220,3220,3220,33
|
|
20231026,143500,109837780,3190,3195,3195,3190,2100
|
|
20231026,143400,103132825,3195,3195,3195,3195,0
|
|
20231026,143300,103132825,3195,3200,3200,3195,90
|
|
20231026,143200,102845200,3195,3200,3200,3195,15
|
|
20231026,143100,102797215,3200,3205,3220,3195,4015
|
|
20231026,143000,89960690,3220,3220,3220,3220,0
|
|
20231026,142900,89960690,3220,3220,3220,3220,1
|
|
20231026,142800,89957470,3220,3220,3220,3220,0
|
|
20231026,142700,89957470,3220,3220,3220,3220,0
|
|
20231026,142600,89957470,3220,3210,3220,3210,30
|
|
20231026,142500,89861140,3205,3205,3205,3205,15
|
|
20231026,142400,89813065,3205,3205,3205,3205,0
|
|
20231026,142300,89813065,3205,3205,3205,3205,0
|
|
20231026,142200,89813065,3205,3220,3220,3205,610
|
|
20231026,142100,87857865,3220,3220,3220,3220,0
|
|
20231026,142000,87857865,3220,3220,3220,3220,0
|
|
20231026,141900,87857865,3220,3220,3220,3220,0
|
|
20231026,141800,87857865,3220,3220,3220,3220,0
|
|
20231026,141700,87857865,3220,3220,3220,3220,0
|
|
20231026,141600,87857865,3220,3220,3220,3220,0
|
|
20231026,141500,87857865,3220,3220,3220,3220,0
|
|
20231026,141400,87857865,3220,3220,3220,3220,0
|
|
20231026,141300,87857865,3220,3220,3220,3220,0
|
|
20231026,141200,87857865,3220,3220,3220,3220,0
|
|
20231026,141100,87857865,3220,3220,3220,3220,1
|
|
20231026,141000,87854645,3205,3205,3205,3205,0
|
|
20231026,140900,87854645,3205,3205,3205,3205,0
|
|
20231026,140800,87854645,3205,3205,3205,3205,0
|
|
20231026,140700,87854645,3205,3205,3205,3205,0
|
|
20231026,140600,87854645,3205,3205,3205,3205,0
|
|
20231026,140500,87854645,3205,3210,3210,3205,4700
|
|
20231026,140400,72781585,3220,3210,3220,3210,14
|
|
20231026,140300,72736615,3220,3220,3220,3220,0
|
|
20231026,140200,72736615,3220,3220,3220,3220,0
|
|
20231026,140100,72736615,3220,3220,3220,3220,0
|
|
20231026,140000,72736615,3220,3220,3220,3220,0
|
|
20231026,135900,72736615,3220,3220,3220,3220,0
|
|
20231026,135800,72736615,3220,3220,3220,3220,0
|
|
20231026,135700,72736615,3220,3220,3220,3220,0
|
|
20231026,135600,72736615,3220,3220,3220,3220,7
|
|
20231026,135500,72714075,3220,3220,3220,3220,0
|
|
20231026,135400,72714075,3220,3220,3220,3220,0
|
|
20231026,135300,72714075,3220,3220,3220,3220,0
|
|
20231026,135200,72714075,3220,3220,3220,3220,0
|
|
20231026,135100,72714075,3220,3215,3220,3215,244
|
|
20231026,135000,71929005,3220,3220,3220,3220,0
|
|
20231026,134900,71929005,3220,3220,3220,3220,20
|
|
20231026,134800,71864605,3220,3220,3220,3220,16
|
|
20231026,134700,71813085,3220,3220,3220,3220,0
|
|
20231026,134600,71813085,3220,3220,3220,3220,0
|
|
20231026,134500,71813085,3220,3220,3220,3220,0
|
|
20231026,134400,71813085,3220,3220,3220,3220,0
|
|
20231026,134300,71813085,3220,3220,3220,3220,16
|
|
20231026,134200,71761565,3215,3215,3215,3215,0
|
|
20231026,134100,71761565,3215,3215,3215,3215,0
|
|
20231026,134000,71761565,3215,3215,3215,3215,0
|
|
20231026,133900,71761565,3215,3215,3215,3215,0
|
|
20231026,133800,71761565,3215,3215,3215,3215,18
|
|
20231026,133700,71703695,3210,3210,3210,3210,0
|
|
20231026,133600,71703695,3210,3210,3210,3210,0
|
|
20231026,133500,71703695,3210,3210,3210,3210,0
|
|
20231026,133400,71703695,3210,3210,3210,3210,0
|
|
20231026,133300,71703695,3210,3210,3210,3210,15
|
|
20231026,133200,71655545,3215,3215,3215,3215,435
|
|
20231026,133100,70257020,3215,3215,3215,3215,0
|
|
20231026,133000,70257020,3215,3215,3215,3215,0
|
|
20231026,132900,70257020,3215,3215,3215,3215,0
|
|
20231026,132800,70257020,3215,3215,3215,3215,0
|
|
20231026,132700,70257020,3215,3215,3215,3215,0
|
|
20231026,132600,70257020,3215,3215,3215,3215,0
|
|
20231026,132500,70257020,3215,3215,3215,3215,0
|
|
20231026,132400,70257020,3215,3215,3215,3215,0
|
|
20231026,132300,70257020,3215,3215,3215,3215,321
|
|
20231026,132200,69225005,3220,3220,3220,3220,0
|
|
20231026,132100,69225005,3220,3220,3220,3220,0
|
|
20231026,132000,69225005,3220,3220,3220,3220,0
|
|
20231026,131900,69225005,3220,3220,3220,3220,0
|
|
20231026,131800,69225005,3220,3220,3220,3220,0
|
|
20231026,131700,69225005,3220,3220,3220,3220,0
|
|
20231026,131600,69225005,3220,3220,3220,3220,0
|
|
20231026,131500,69225005,3220,3220,3220,3220,0
|
|
20231026,131400,69225005,3220,3220,3220,3220,0
|
|
20231026,131300,69225005,3220,3220,3220,3220,0
|
|
20231026,131200,69225005,3220,3220,3220,3220,50
|
|
20231026,131100,69064005,3220,3220,3220,3220,0
|
|
20231026,131000,69064005,3220,3220,3220,3220,2
|
|
20231026,130900,69057565,3220,3220,3220,3220,0
|
|
20231026,130800,69057565,3220,3220,3220,3220,7
|
|
20231026,130700,69035025,3220,3220,3220,3220,3
|
|
20231026,130600,69025365,3220,3220,3220,3220,12
|
|
20231026,130500,68986725,3220,3220,3220,3220,0
|
|
20231026,130400,68986725,3220,3220,3220,3220,0
|
|
20231026,130300,68986725,3220,3220,3220,3220,147
|
|
20231026,130200,68513385,3220,3220,3220,3220,0
|
|
20231026,130100,68513385,3220,3220,3220,3220,5
|
|
20231026,130000,68497285,3220,3220,3220,3220,10
|
|
20231026,125900,68465085,3220,3220,3220,3220,3
|
|
20231026,125800,68455425,3220,3220,3220,3220,0
|
|
20231026,125700,68455425,3220,3220,3220,3220,0
|
|
20231026,125600,68455425,3220,3220,3220,3220,0
|
|
20231026,125500,68455425,3220,3220,3220,3220,0
|
|
20231026,125400,68455425,3220,3220,3220,3220,6
|
|
20231026,125300,68436105,3205,3205,3205,3205,0
|
|
20231026,125200,68436105,3205,3205,3205,3205,0
|
|
20231026,125100,68436105,3205,3205,3205,3205,0
|
|
20231026,125000,68436105,3205,3205,3205,3205,0
|
|
20231026,124900,68436105,3205,3210,3210,3205,1000
|
|
20231026,124800,65229460,3220,3220,3220,3220,0
|
|
20231026,124700,65229460,3220,3220,3220,3220,1
|
|
20231026,124600,65226240,3220,3220,3220,3220,0
|
|
20231026,124500,65226240,3220,3220,3220,3220,0
|
|
20231026,124400,65226240,3220,3220,3220,3220,1
|
|
20231026,124300,65223020,3220,3220,3220,3220,0
|
|
20231026,124200,65223020,3220,3220,3220,3220,0
|
|
20231026,124100,65223020,3220,3220,3220,3220,0
|
|
20231026,124000,65223020,3220,3220,3220,3220,10
|
|
20231026,123900,65190820,3220,3220,3220,3220,0
|
|
20231026,123800,65190820,3220,3220,3220,3220,1
|
|
20231026,123700,65187600,3210,3210,3210,3210,0
|
|
20231026,123600,65187600,3210,3210,3210,3210,0
|
|
20231026,123500,65187600,3210,3210,3210,3210,0
|
|
20231026,123400,65187600,3210,3210,3210,3210,171
|
|
20231026,123300,64638690,3210,3210,3210,3210,118
|
|
20231026,123200,64259910,3205,3205,3205,3205,0
|
|
20231026,123100,64259910,3205,3205,3205,3205,40
|
|
20231026,123000,64131710,3210,3210,3210,3210,0
|
|
20231026,122900,64131710,3210,3210,3210,3210,0
|
|
20231026,122800,64131710,3210,3210,3210,3210,10
|
|
20231026,122700,64099610,3210,3210,3210,3210,0
|
|
20231026,122600,64099610,3210,3210,3210,3210,0
|
|
20231026,122500,64099610,3210,3210,3210,3210,100
|
|
20231026,122400,63778610,3210,3210,3210,3210,10
|
|
20231026,122300,63746510,3210,3210,3210,3210,0
|
|
20231026,122200,63746510,3210,3210,3210,3210,0
|
|
20231026,122100,63746510,3210,3210,3210,3210,0
|
|
20231026,122000,63746510,3210,3210,3210,3210,0
|
|
20231026,121900,63746510,3210,3215,3215,3210,1415
|
|
20231026,121800,59204210,3215,3215,3215,3215,0
|
|
20231026,121700,59204210,3215,3215,3215,3215,0
|
|
20231026,121600,59204210,3215,3215,3215,3215,34
|
|
20231026,121500,59094900,3215,3215,3215,3215,0
|
|
20231026,121400,59094900,3215,3215,3215,3215,0
|
|
20231026,121300,59094900,3215,3215,3215,3215,0
|
|
20231026,121200,59094900,3215,3215,3215,3215,3
|
|
20231026,121100,59085255,3215,3215,3215,3215,1205
|
|
20231026,121000,55211180,3220,3220,3220,3220,16
|
|
20231026,120900,55159660,3215,3215,3215,3215,0
|
|
20231026,120800,55159660,3215,3215,3215,3215,0
|
|
20231026,120700,55159660,3215,3215,3215,3215,0
|
|
20231026,120600,55159660,3215,3215,3215,3215,0
|
|
20231026,120500,55159660,3215,3215,3215,3215,0
|
|
20231026,120400,55159660,3215,3215,3215,3215,0
|
|
20231026,120300,55159660,3215,3215,3215,3215,0
|
|
20231026,120200,55159660,3215,3215,3215,3215,310
|
|
20231026,120100,54163010,3215,3215,3215,3215,564
|
|
20231026,120000,52349750,3225,3225,3225,3225,0
|
|
20231026,115900,52349750,3225,3225,3225,3225,14
|
|
20231026,115800,52304600,3225,3225,3225,3225,13
|
|
20231026,115700,52262675,3225,3225,3225,3225,16
|
|
20231026,115600,52211075,3225,3225,3225,3225,15
|
|
20231026,115500,52162700,3225,3220,3225,3220,116
|
|
20231026,115400,51789100,3225,3220,3225,3220,12
|
|
20231026,115300,51750405,3225,3225,3225,3225,14
|
|
20231026,115200,51705255,3225,3220,3225,3220,1119
|
|
20231026,115100,48102015,3225,3225,3225,3225,13
|
|
20231026,115000,48060090,3225,3220,3225,3220,51
|
|
20231026,114900,47895800,3225,3225,3225,3225,15
|
|
20231026,114800,47847425,3225,3225,3225,3225,1136
|
|
20231026,114700,44183825,3235,3235,3235,3235,13
|
|
20231026,114600,44141770,3235,3235,3235,3235,13
|
|
20231026,114500,44099715,3235,3235,3235,3235,15
|
|
20231026,114400,44051190,3235,3235,3235,3235,12
|
|
20231026,114300,44012370,3235,3235,3235,3235,13
|
|
20231026,114200,43970315,3235,3235,3235,3235,13
|
|
20231026,114100,43928260,3235,3235,3235,3235,217
|
|
20231026,114000,43226265,3235,3235,3235,3235,10
|
|
20231026,113900,43193915,3240,3240,3240,3240,14
|
|
20231026,113800,43148555,3240,3240,3240,3240,12
|
|
20231026,113700,43109675,3240,3240,3240,3240,16
|
|
20231026,113600,43057835,3240,3240,3240,3240,13
|
|
20231026,113500,43015715,3240,3240,3240,3240,16
|
|
20231026,113400,42963875,3240,3240,3240,3240,11
|
|
20231026,113300,42928235,3240,3240,3240,3240,24
|
|
20231026,113200,42850475,3240,3240,3240,3240,11
|
|
20231026,113100,42814835,3235,3235,3235,3235,1014
|
|
20231026,113000,39534545,3240,3240,3240,3240,13
|
|
20231026,112900,39492425,3240,3240,3240,3240,16
|
|
20231026,112800,39440585,3240,3230,3240,3230,1015
|
|
20231026,112700,36162035,3230,3230,3230,3230,15
|
|
20231026,112600,36113585,3230,3225,3230,3225,750
|
|
20231026,112500,33694780,3230,3230,3230,3230,14
|
|
20231026,112400,33649560,3230,3230,3230,3230,13
|
|
20231026,112300,33607570,3230,3230,3230,3230,15
|
|
20231026,112200,33559120,3230,3230,3230,3230,21
|
|
20231026,112100,33491290,3230,3230,3230,3230,155
|
|
20231026,112000,32990640,3240,3240,3240,3240,13
|
|
20231026,111900,32948520,3240,3240,3240,3240,16
|
|
20231026,111800,32896680,3240,3240,3240,3240,10
|
|
20231026,111700,32864280,3240,3240,3240,3240,13
|
|
20231026,111600,32822160,3240,3240,3240,3240,13
|
|
20231026,111500,32780040,3240,3240,3240,3240,16
|
|
20231026,111400,32728200,3240,3240,3240,3240,21
|
|
20231026,111300,32660160,3240,3240,3240,3240,16
|
|
20231026,111200,32608320,3240,3230,3240,3230,210
|
|
20231026,111100,31929920,3240,3240,3240,3240,13
|
|
20231026,111000,31887800,3240,3240,3240,3240,14
|
|
20231026,110900,31842440,3240,3240,3240,3240,16
|
|
20231026,110800,31790600,3240,3240,3240,3240,10
|
|
20231026,110700,31758200,3240,3240,3240,3240,15
|
|
20231026,110600,31709600,3240,3240,3240,3240,11
|
|
20231026,110500,31673960,3240,3240,3240,3240,15
|
|
20231026,110400,31625360,3240,3240,3240,3240,12
|
|
20231026,110300,31586480,3240,3240,3240,3240,16
|
|
20231026,110200,31534640,3240,3240,3240,3240,10
|
|
20231026,110100,31502240,3240,3240,3240,3240,17
|
|
20231026,110000,31447160,3240,3240,3240,3240,10
|
|
20231026,105900,31414760,3240,3240,3240,3240,15
|
|
20231026,105800,31366160,3240,3240,3240,3240,11
|
|
20231026,105700,31330520,3240,3240,3240,3240,16
|
|
20231026,105600,31278680,3240,3240,3240,3240,24
|
|
20231026,105500,31200920,3240,3240,3240,3240,13
|
|
20231026,105400,31158800,3240,3240,3240,3240,17
|
|
20231026,105300,31103720,3240,3240,3240,3240,14
|
|
20231026,105200,31058360,3240,3240,3240,3240,12
|
|
20231026,105100,31019480,3240,3240,3240,3240,16
|
|
20231026,105000,30967640,3240,3240,3240,3240,11
|
|
20231026,104900,30932000,3240,3240,3240,3240,16
|
|
20231026,104800,30880160,3240,3240,3240,3240,10
|
|
20231026,104700,30847760,3240,3240,3240,3240,17
|
|
20231026,104600,30792680,3240,3240,3240,3240,10
|
|
20231026,104500,30760280,3240,3240,3240,3240,14
|
|
20231026,104400,30714920,3240,3240,3240,3240,12
|
|
20231026,104300,30676040,3240,3240,3240,3240,13
|
|
20231026,104200,30633920,3230,3230,3230,3230,213
|
|
20231026,104100,29945930,3230,3230,3230,3230,42
|
|
20231026,104000,29810270,3230,3230,3230,3230,13
|
|
20231026,103900,29768280,3230,3225,3230,3225,17
|
|
20231026,103800,29713375,3225,3230,3230,3225,14
|
|
20231026,103700,29668160,3230,3230,3230,3230,16
|
|
20231026,103600,29616480,3230,3230,3230,3230,11
|
|
20231026,103500,29580950,3230,3230,3230,3230,14
|
|
20231026,103400,29535730,3230,3230,3230,3230,12
|
|
20231026,103300,29496970,3230,3230,3230,3230,14
|
|
20231026,103200,29451750,3230,3230,3230,3230,12
|
|
20231026,103100,29412990,3230,3230,3230,3230,17
|
|
20231026,103000,29358080,3230,3225,3230,3225,11
|
|
20231026,102900,29322555,3225,3230,3230,3225,17
|
|
20231026,102800,29267650,3230,3225,3230,3225,11
|
|
20231026,102700,29232125,3230,3225,3230,3225,15
|
|
20231026,102600,29183680,3230,3225,3230,3225,14
|
|
20231026,102500,29138465,3230,3225,3230,3225,14
|
|
20231026,102400,29093250,3230,3225,3230,3225,14
|
|
20231026,102300,29048035,3225,3230,3230,3225,17
|
|
20231026,102200,28993130,3225,3230,3230,3225,11
|
|
20231026,102100,28957605,3225,3230,3230,3225,16
|
|
20231026,102000,28905930,3225,3225,3225,3225,3
|
|
20231026,101900,28896255,3230,3230,3230,3230,13
|
|
20231026,101800,28854265,3230,3230,3230,3230,13
|
|
20231026,101700,28812275,3220,3225,3230,3220,64
|
|
20231026,101600,28605810,3230,3225,3230,3225,14
|
|
20231026,101500,28560595,3230,3225,3230,3225,14
|
|
20231026,101400,28515380,3225,3230,3230,3225,14
|
|
20231026,101300,28470165,3230,3230,3230,3230,16
|
|
20231026,101200,28418485,3225,3230,3230,3225,23
|
|
20231026,101100,28344260,3225,3225,3225,3225,96
|
|
20231026,101000,28034660,3230,3225,3230,3225,11
|
|
20231026,100900,27999135,3225,3225,3230,3225,18
|
|
20231026,100800,27941005,3225,3225,3230,3225,12
|
|
20231026,100700,27902255,3230,3230,3230,3225,35
|
|
20231026,100600,27789210,3230,3230,3230,3230,13
|
|
20231026,100500,27747220,3230,3230,3230,3230,3
|
|
20231026,100400,27737530,3230,3225,3230,3225,8
|
|
20231026,100300,27711695,3225,3230,3230,3225,2
|
|
20231026,100200,27705240,3230,3225,3230,3225,31
|
|
20231026,100100,27605205,3225,3225,3225,3225,3
|
|
20231026,100000,27595530,3225,3225,3225,3225,82
|
|
20231026,095900,27331080,3220,3220,3220,3220,1
|
|
20231026,095800,27327860,3225,3220,3225,3220,25
|
|
20231026,095700,27247310,3220,3220,3220,3220,15
|
|
20231026,095600,27199010,3225,3225,3225,3220,417
|
|
20231026,095500,25854225,3220,3220,3220,3220,1
|
|
20231026,095400,25851005,3225,3225,3225,3225,12
|
|
20231026,095300,25812305,3230,3230,3230,3230,0
|
|
20231026,095200,25812305,3230,3230,3230,3230,7
|
|
20231026,095100,25789695,3220,3230,3230,3220,13
|
|
20231026,095000,25747725,3220,3225,3225,3220,1500
|
|
20231026,094900,20916750,3225,3230,3230,3225,10
|
|
20231026,094800,20884465,3225,3225,3225,3225,44
|
|
20231026,094700,20742565,3225,3230,3230,3225,54
|
|
20231026,094600,20568360,3225,3240,3240,3225,1155
|
|
20231026,094500,16837835,3245,3245,3245,3245,8
|
|
20231026,094400,16811875,3245,3245,3245,3245,68
|
|
20231026,094300,16591215,3245,3245,3245,3245,10
|
|
20231026,094200,16558765,3245,3245,3245,3245,1
|
|
20231026,094100,16555520,3245,3245,3245,3245,9
|
|
20231026,094000,16526315,3245,3245,3245,3245,0
|
|
20231026,093900,16526315,3245,3245,3245,3245,12
|
|
20231026,093800,16487375,3240,3240,3240,3240,0
|
|
20231026,093700,16487375,3240,3245,3245,3240,1087
|
|
20231026,093600,12965460,3245,3245,3245,3245,4
|
|
20231026,093500,12952480,3245,3245,3245,3245,9
|
|
20231026,093400,12923275,3245,3245,3245,3245,0
|
|
20231026,093300,12923275,3245,3240,3255,3230,215
|
|
20231026,093200,12226630,3255,3255,3255,3255,1
|
|
20231026,093100,12223375,3245,3240,3255,3240,458
|
|
20231026,093000,10739220,3240,3240,3240,3240,31
|
|
20231026,092900,10638780,3240,3240,3240,3240,486
|
|
20231026,092800,9064140,3240,3240,3240,3240,13
|
|
20231026,092700,9022020,3240,3240,3240,3240,9
|
|
20231026,092600,8992860,3240,3235,3240,3235,26
|
|
20231026,092500,8908685,3235,3240,3240,3235,23
|
|
20231026,092400,8834175,3240,3240,3240,3240,13
|
|
20231026,092300,8792055,3240,3240,3240,3240,42
|
|
20231026,092200,8655975,3240,3240,3240,3240,14
|
|
20231026,092100,8610615,3240,3240,3240,3240,10
|
|
20231026,092000,8578215,3240,3240,3240,3240,12
|
|
20231026,091900,8539335,3240,3240,3240,3240,11
|
|
20231026,091800,8503695,3240,3240,3240,3240,11
|
|
20231026,091700,8468055,3240,3240,3240,3240,16
|
|
20231026,091600,8416215,3240,3240,3240,3240,14
|
|
20231026,091500,8370855,3240,3240,3240,3240,12
|
|
20231026,091400,8331975,3240,3240,3240,3240,12
|
|
20231026,091300,8293095,3240,3240,3240,3240,10
|
|
20231026,091200,8260695,3235,3235,3235,3235,12
|
|
20231026,091100,8221875,3220,3240,3240,3220,28
|
|
20231026,091000,8131395,3240,3240,3240,3240,11
|
|
20231026,090900,8095755,3240,3240,3240,3240,13
|
|
20231026,090800,8053635,3240,3240,3240,3240,14
|
|
20231026,090700,8008275,3235,3235,3235,3235,13
|
|
20231026,090600,7966220,3240,3240,3250,3240,13
|
|
20231026,090500,7924090,3230,3230,3230,3230,59
|
|
20231026,090400,7733520,3230,3230,3230,3230,13
|
|
20231026,090300,7691530,3230,3230,3230,3230,69
|
|
20231026,090200,7468660,3230,3230,3230,3230,13
|
|
20231026,090100,7426670,3230,3230,3230,3230,14
|
|
20231026,090000,7381450,3230,3240,3240,3205,2285
|