681 lines
34 KiB
CSV
681 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201800,307844810,10130,10130,10130,10130,714
|
|
20231026,201700,307844810,10130,10130,10130,10130,0
|
|
20231026,201600,307844810,10130,10130,10130,10130,0
|
|
20231026,201500,307844810,10130,10130,10130,10130,0
|
|
20231026,201400,307844810,10130,10130,10130,10130,0
|
|
20231026,201300,307844810,10130,10130,10130,10130,0
|
|
20231026,201200,307844810,10130,10130,10130,10130,0
|
|
20231026,201100,307844810,10130,10130,10130,10130,0
|
|
20231026,201000,307844810,10130,10130,10130,10130,0
|
|
20231026,200900,307844810,10130,10130,10130,10130,0
|
|
20231026,200800,307844810,10130,10130,10130,10130,0
|
|
20231026,200700,307844810,10130,10130,10130,10130,0
|
|
20231026,200600,307844810,10130,10130,10130,10130,0
|
|
20231026,200500,307844810,10130,10130,10130,10130,0
|
|
20231026,200400,307844810,10130,10130,10130,10130,0
|
|
20231026,200300,307844810,10130,10130,10130,10130,0
|
|
20231026,200200,307844810,10130,10130,10130,10130,0
|
|
20231026,200100,307844810,10130,10130,10130,10130,0
|
|
20231026,200000,307844810,10130,10130,10130,10130,0
|
|
20231026,195900,307844810,10130,10130,10130,10130,0
|
|
20231026,195800,307844810,10130,10130,10130,10130,0
|
|
20231026,195700,307844810,10130,10130,10130,10130,0
|
|
20231026,195600,307844810,10130,10130,10130,10130,0
|
|
20231026,195500,307844810,10130,10130,10130,10130,0
|
|
20231026,195400,307844810,10130,10130,10130,10130,0
|
|
20231026,195300,307844810,10130,10130,10130,10130,0
|
|
20231026,195200,307844810,10130,10130,10130,10130,0
|
|
20231026,195100,307844810,10130,10130,10130,10130,0
|
|
20231026,195000,307844810,10130,10130,10130,10130,0
|
|
20231026,194900,307844810,10130,10130,10130,10130,0
|
|
20231026,194800,307844810,10130,10130,10130,10130,714
|
|
20231026,194700,307844810,10130,10130,10130,10130,0
|
|
20231026,194600,307844810,10130,10130,10130,10130,0
|
|
20231026,194500,307844810,10130,10130,10130,10130,0
|
|
20231026,194400,307844810,10130,10130,10130,10130,0
|
|
20231026,194300,307844810,10130,10130,10130,10130,0
|
|
20231026,194200,307844810,10130,10130,10130,10130,0
|
|
20231026,194100,307844810,10130,10130,10130,10130,0
|
|
20231026,194000,307844810,10130,10130,10130,10130,0
|
|
20231026,193900,307844810,10130,10130,10130,10130,0
|
|
20231026,193800,307844810,10130,10130,10130,10130,0
|
|
20231026,193700,307844810,10130,10130,10130,10130,0
|
|
20231026,193600,307844810,10130,10130,10130,10130,0
|
|
20231026,193500,307844810,10130,10130,10130,10130,0
|
|
20231026,193400,307844810,10130,10130,10130,10130,0
|
|
20231026,193300,307844810,10130,10130,10130,10130,0
|
|
20231026,193200,307844810,10130,10130,10130,10130,0
|
|
20231026,193100,307844810,10130,10130,10130,10130,0
|
|
20231026,193000,307844810,10130,10130,10130,10130,0
|
|
20231026,192900,307844810,10130,10130,10130,10130,0
|
|
20231026,192800,307844810,10130,10130,10130,10130,0
|
|
20231026,192700,307844810,10130,10130,10130,10130,0
|
|
20231026,192600,307844810,10130,10130,10130,10130,0
|
|
20231026,192500,307844810,10130,10130,10130,10130,0
|
|
20231026,192400,307844810,10130,10130,10130,10130,0
|
|
20231026,192300,307844810,10130,10130,10130,10130,0
|
|
20231026,192200,307844810,10130,10130,10130,10130,0
|
|
20231026,192100,307844810,10130,10130,10130,10130,0
|
|
20231026,192000,307844810,10130,10130,10130,10130,0
|
|
20231026,191900,307844810,10130,10130,10130,10130,0
|
|
20231026,191800,307844810,10130,10130,10130,10130,714
|
|
20231026,191700,307844810,10130,10130,10130,10130,0
|
|
20231026,191600,307844810,10130,10130,10130,10130,0
|
|
20231026,191500,307844810,10130,10130,10130,10130,0
|
|
20231026,191400,307844810,10130,10130,10130,10130,0
|
|
20231026,191300,307844810,10130,10130,10130,10130,0
|
|
20231026,191200,307844810,10130,10130,10130,10130,0
|
|
20231026,191100,307844810,10130,10130,10130,10130,0
|
|
20231026,191000,307844810,10130,10130,10130,10130,0
|
|
20231026,190900,307844810,10130,10130,10130,10130,0
|
|
20231026,190800,307844810,10130,10130,10130,10130,0
|
|
20231026,190700,307844810,10130,10130,10130,10130,0
|
|
20231026,190600,307844810,10130,10130,10130,10130,0
|
|
20231026,190500,307844810,10130,10130,10130,10130,0
|
|
20231026,190400,307844810,10130,10130,10130,10130,0
|
|
20231026,190300,307844810,10130,10130,10130,10130,0
|
|
20231026,190200,307844810,10130,10130,10130,10130,0
|
|
20231026,190100,307844810,10130,10130,10130,10130,0
|
|
20231026,190000,307844810,10130,10130,10130,10130,0
|
|
20231026,185900,307844810,10130,10130,10130,10130,0
|
|
20231026,185800,307844810,10130,10130,10130,10130,0
|
|
20231026,185700,307844810,10130,10130,10130,10130,0
|
|
20231026,185600,307844810,10130,10130,10130,10130,0
|
|
20231026,185500,307844810,10130,10130,10130,10130,0
|
|
20231026,185400,307844810,10130,10130,10130,10130,0
|
|
20231026,185300,307844810,10130,10130,10130,10130,0
|
|
20231026,185200,307844810,10130,10130,10130,10130,0
|
|
20231026,185100,307844810,10130,10130,10130,10130,0
|
|
20231026,185000,307844810,10130,10130,10130,10130,0
|
|
20231026,184900,307844810,10130,10130,10130,10130,0
|
|
20231026,184800,307844810,10130,10130,10130,10130,714
|
|
20231026,184700,307844810,10130,10130,10130,10130,0
|
|
20231026,184600,307844810,10130,10130,10130,10130,0
|
|
20231026,184500,307844810,10130,10130,10130,10130,0
|
|
20231026,184400,307844810,10130,10130,10130,10130,0
|
|
20231026,184300,307844810,10130,10130,10130,10130,0
|
|
20231026,184200,307844810,10130,10130,10130,10130,0
|
|
20231026,184100,307844810,10130,10130,10130,10130,0
|
|
20231026,184000,307844810,10130,10130,10130,10130,0
|
|
20231026,183900,307844810,10130,10130,10130,10130,0
|
|
20231026,183800,307844810,10130,10130,10130,10130,0
|
|
20231026,183700,307844810,10130,10130,10130,10130,0
|
|
20231026,183600,307844810,10130,10130,10130,10130,0
|
|
20231026,183500,307844810,10130,10130,10130,10130,0
|
|
20231026,183400,307844810,10130,10130,10130,10130,0
|
|
20231026,183300,307844810,10130,10130,10130,10130,0
|
|
20231026,183200,307844810,10130,10130,10130,10130,0
|
|
20231026,183100,307844810,10130,10130,10130,10130,0
|
|
20231026,183000,307844810,10130,10130,10130,10130,0
|
|
20231026,182900,307844810,10130,10130,10130,10130,0
|
|
20231026,182800,307844810,10130,10130,10130,10130,0
|
|
20231026,182700,307844810,10130,10130,10130,10130,0
|
|
20231026,182600,307844810,10130,10130,10130,10130,0
|
|
20231026,182500,307844810,10130,10130,10130,10130,0
|
|
20231026,182400,307844810,10130,10130,10130,10130,0
|
|
20231026,182300,307844810,10130,10130,10130,10130,0
|
|
20231026,182200,307844810,10130,10130,10130,10130,0
|
|
20231026,182100,307844810,10130,10130,10130,10130,0
|
|
20231026,182000,307844810,10130,10130,10130,10130,0
|
|
20231026,181900,307844810,10130,10130,10130,10130,0
|
|
20231026,181800,307844810,10130,10130,10130,10130,714
|
|
20231026,181700,307844810,10130,10130,10130,10130,0
|
|
20231026,181600,307844810,10130,10130,10130,10130,0
|
|
20231026,181500,307844810,10130,10130,10130,10130,0
|
|
20231026,181400,307844810,10130,10130,10130,10130,0
|
|
20231026,181300,307844810,10130,10130,10130,10130,0
|
|
20231026,181200,307844810,10130,10130,10130,10130,0
|
|
20231026,181100,307844810,10130,10130,10130,10130,0
|
|
20231026,181000,307844810,10130,10130,10130,10130,0
|
|
20231026,180900,307844810,10130,10130,10130,10130,0
|
|
20231026,180800,307844810,10130,10130,10130,10130,0
|
|
20231026,180700,307844810,10130,10130,10130,10130,0
|
|
20231026,180600,307844810,10130,10130,10130,10130,0
|
|
20231026,180500,307844810,10130,10130,10130,10130,0
|
|
20231026,180400,307844810,10130,10130,10130,10130,0
|
|
20231026,180300,307844810,10130,10130,10130,10130,0
|
|
20231026,180200,307844810,10130,10130,10130,10130,0
|
|
20231026,180100,307844810,10130,10130,10130,10130,0
|
|
20231026,180000,307844810,10130,10130,10130,10130,0
|
|
20231026,175900,307844810,10130,10130,10130,10130,0
|
|
20231026,175800,307844810,10130,10130,10130,10130,0
|
|
20231026,175700,307844810,10130,10130,10130,10130,0
|
|
20231026,175600,307844810,10130,10130,10130,10130,0
|
|
20231026,175500,307844810,10130,10130,10130,10130,0
|
|
20231026,175400,307844810,10130,10130,10130,10130,0
|
|
20231026,175300,307844810,10130,10130,10130,10130,0
|
|
20231026,175200,307844810,10130,10130,10130,10130,0
|
|
20231026,175100,307844810,10130,10130,10130,10130,0
|
|
20231026,175000,307844810,10130,10130,10130,10130,0
|
|
20231026,174900,307844810,10130,10130,10130,10130,0
|
|
20231026,174800,307844810,10130,10130,10130,10130,714
|
|
20231026,174700,307844810,10130,10130,10130,10130,0
|
|
20231026,174600,307844810,10130,10130,10130,10130,0
|
|
20231026,174500,307844810,10130,10130,10130,10130,0
|
|
20231026,174400,307844810,10130,10130,10130,10130,0
|
|
20231026,174300,307844810,10130,10130,10130,10130,0
|
|
20231026,174200,307844810,10130,10130,10130,10130,0
|
|
20231026,174100,307844810,10130,10130,10130,10130,0
|
|
20231026,174000,307844810,10130,10130,10130,10130,0
|
|
20231026,173900,307844810,10130,10130,10130,10130,0
|
|
20231026,173800,307844810,10130,10130,10130,10130,0
|
|
20231026,173700,307844810,10130,10130,10130,10130,0
|
|
20231026,173600,307844810,10130,10130,10130,10130,0
|
|
20231026,173500,307844810,10130,10130,10130,10130,0
|
|
20231026,173400,307844810,10130,10130,10130,10130,0
|
|
20231026,173300,307844810,10130,10130,10130,10130,0
|
|
20231026,173200,307844810,10130,10130,10130,10130,0
|
|
20231026,173100,307844810,10130,10130,10130,10130,0
|
|
20231026,173000,307844810,10130,10130,10130,10130,0
|
|
20231026,172900,307844810,10130,10130,10130,10130,0
|
|
20231026,172800,307844810,10130,10130,10130,10130,0
|
|
20231026,172700,307844810,10130,10130,10130,10130,0
|
|
20231026,172600,307844810,10130,10130,10130,10130,0
|
|
20231026,172500,307844810,10130,10130,10130,10130,0
|
|
20231026,172400,307844810,10130,10130,10130,10130,0
|
|
20231026,172300,307844810,10130,10130,10130,10130,0
|
|
20231026,172200,307844810,10130,10130,10130,10130,0
|
|
20231026,172100,307844810,10130,10130,10130,10130,0
|
|
20231026,172000,307844810,10130,10130,10130,10130,0
|
|
20231026,171900,307844810,10130,10130,10130,10130,0
|
|
20231026,171800,307844810,10130,10130,10130,10130,714
|
|
20231026,171700,307844810,10130,10130,10130,10130,0
|
|
20231026,171600,307844810,10130,10130,10130,10130,0
|
|
20231026,171500,307844810,10130,10130,10130,10130,0
|
|
20231026,171400,307844810,10130,10130,10130,10130,0
|
|
20231026,171300,307844810,10130,10130,10130,10130,0
|
|
20231026,171200,307844810,10130,10130,10130,10130,0
|
|
20231026,171100,307844810,10130,10130,10130,10130,0
|
|
20231026,171000,307844810,10130,10130,10130,10130,0
|
|
20231026,170900,307844810,10130,10130,10130,10130,0
|
|
20231026,170800,307844810,10130,10130,10130,10130,0
|
|
20231026,170700,307844810,10130,10130,10130,10130,0
|
|
20231026,170600,307844810,10130,10130,10130,10130,0
|
|
20231026,170500,307844810,10130,10130,10130,10130,0
|
|
20231026,170400,307844810,10130,10130,10130,10130,0
|
|
20231026,170300,307844810,10130,10130,10130,10130,0
|
|
20231026,170200,307844810,10130,10130,10130,10130,0
|
|
20231026,170100,307844810,10130,10130,10130,10130,0
|
|
20231026,170000,307844810,10130,10130,10130,10130,0
|
|
20231026,165900,307844810,10130,10130,10130,10130,0
|
|
20231026,165800,307844810,10130,10130,10130,10130,0
|
|
20231026,165700,307844810,10130,10130,10130,10130,0
|
|
20231026,165600,307844810,10130,10130,10130,10130,0
|
|
20231026,165500,307844810,10130,10130,10130,10130,0
|
|
20231026,165400,307844810,10130,10130,10130,10130,0
|
|
20231026,165300,307844810,10130,10130,10130,10130,0
|
|
20231026,165200,307844810,10130,10130,10130,10130,0
|
|
20231026,165100,307844810,10130,10130,10130,10130,0
|
|
20231026,165000,307844810,10130,10130,10130,10130,0
|
|
20231026,164900,307844810,10130,10130,10130,10130,0
|
|
20231026,164800,307844810,10130,10130,10130,10130,714
|
|
20231026,164700,307844810,10130,10130,10130,10130,0
|
|
20231026,164600,307844810,10130,10130,10130,10130,0
|
|
20231026,164500,307844810,10130,10130,10130,10130,0
|
|
20231026,164400,307844810,10130,10130,10130,10130,0
|
|
20231026,164300,307844810,10130,10130,10130,10130,0
|
|
20231026,164200,307844810,10130,10130,10130,10130,0
|
|
20231026,164100,307844810,10130,10130,10130,10130,0
|
|
20231026,164000,307844810,10130,10130,10130,10130,0
|
|
20231026,163900,307844810,10130,10130,10130,10130,0
|
|
20231026,163800,307844810,10130,10130,10130,10130,0
|
|
20231026,163700,307844810,10130,10130,10130,10130,0
|
|
20231026,163600,307844810,10130,10130,10130,10130,0
|
|
20231026,163500,307844810,10130,10130,10130,10130,0
|
|
20231026,163400,307844810,10130,10130,10130,10130,0
|
|
20231026,163300,307844810,10130,10130,10130,10130,0
|
|
20231026,163200,307844810,10130,10130,10130,10130,0
|
|
20231026,163100,307844810,10130,10130,10130,10130,0
|
|
20231026,163000,307844810,10130,10130,10130,10130,0
|
|
20231026,162900,307844810,10130,10130,10130,10130,0
|
|
20231026,162800,307844810,10130,10130,10130,10130,0
|
|
20231026,162700,307844810,10130,10130,10130,10130,0
|
|
20231026,162600,307844810,10130,10130,10130,10130,0
|
|
20231026,162500,307844810,10130,10130,10130,10130,0
|
|
20231026,162400,307844810,10130,10130,10130,10130,0
|
|
20231026,162300,307844810,10130,10130,10130,10130,0
|
|
20231026,162200,307844810,10130,10130,10130,10130,0
|
|
20231026,162100,307844810,10130,10130,10130,10130,0
|
|
20231026,162000,307844810,10130,10130,10130,10130,0
|
|
20231026,161900,307844810,10130,10130,10130,10130,0
|
|
20231026,161800,307844810,10130,10130,10130,10130,714
|
|
20231026,161700,307844810,10130,10130,10130,10130,0
|
|
20231026,161600,307844810,10130,10130,10130,10130,0
|
|
20231026,161500,307844810,10130,10130,10130,10130,0
|
|
20231026,161400,307844810,10130,10130,10130,10130,0
|
|
20231026,161300,307844810,10130,10130,10130,10130,0
|
|
20231026,161200,307844810,10130,10130,10130,10130,0
|
|
20231026,161100,307844810,10130,10130,10130,10130,0
|
|
20231026,161000,307844810,10130,10130,10130,10130,0
|
|
20231026,160900,307844810,10130,10130,10130,10130,0
|
|
20231026,160800,307844810,10130,10130,10130,10130,0
|
|
20231026,160700,307844810,10130,10130,10130,10130,0
|
|
20231026,160600,307844810,10130,10130,10130,10130,0
|
|
20231026,160500,307844810,10130,10130,10130,10130,0
|
|
20231026,160400,307844810,10130,10130,10130,10130,0
|
|
20231026,160300,307844810,10130,10130,10130,10130,0
|
|
20231026,160200,307844810,10130,10130,10130,10130,0
|
|
20231026,160100,307844810,10130,10130,10130,10130,0
|
|
20231026,160000,307844810,10130,10130,10130,10130,0
|
|
20231026,155900,307844810,10130,10130,10130,10130,0
|
|
20231026,155800,307844810,10130,10130,10130,10130,0
|
|
20231026,155700,307844810,10130,10130,10130,10130,0
|
|
20231026,155600,307844810,10130,10130,10130,10130,0
|
|
20231026,155500,307844810,10130,10130,10130,10130,0
|
|
20231026,155400,307844810,10130,10130,10130,10130,0
|
|
20231026,155300,307844810,10130,10130,10130,10130,0
|
|
20231026,155200,307844810,10130,10130,10130,10130,0
|
|
20231026,155100,307844810,10130,10130,10130,10130,0
|
|
20231026,155000,307844810,10130,10130,10130,10130,0
|
|
20231026,154900,307844810,10130,10130,10130,10130,0
|
|
20231026,154800,307844810,10130,10130,10130,10130,714
|
|
20231026,154700,307844810,10130,10130,10130,10130,0
|
|
20231026,154600,307844810,10130,10130,10130,10130,0
|
|
20231026,154500,307844810,10130,10130,10130,10130,0
|
|
20231026,154400,307844810,10130,10130,10130,10130,0
|
|
20231026,154300,307844810,10130,10130,10130,10130,0
|
|
20231026,154200,307844810,10130,10130,10130,10130,0
|
|
20231026,154100,307844810,10130,10130,10130,10130,0
|
|
20231026,154000,307844810,10130,10130,10130,10130,0
|
|
20231026,153900,307844810,10130,10130,10130,10130,0
|
|
20231026,153800,307844810,10130,10130,10130,10130,0
|
|
20231026,153700,307844810,10130,10130,10130,10130,0
|
|
20231026,153600,307844810,10130,10130,10130,10130,0
|
|
20231026,153500,307844810,10130,10130,10130,10130,0
|
|
20231026,153400,307844810,10130,10130,10130,10130,0
|
|
20231026,153300,307844810,10130,10130,10130,10130,0
|
|
20231026,153200,307844810,10130,10130,10130,10130,0
|
|
20231026,153100,307844810,10130,10130,10130,10130,0
|
|
20231026,153000,307844810,10130,10130,10130,10130,714
|
|
20231026,152900,300611990,9940,9940,9940,9940,0
|
|
20231026,152800,300611990,9940,9940,9940,9940,0
|
|
20231026,152700,300611990,9940,9940,9940,9940,0
|
|
20231026,152600,300611990,9940,9940,9940,9940,0
|
|
20231026,152500,300611990,9940,9940,9940,9940,0
|
|
20231026,152400,300611990,9940,9940,9940,9940,0
|
|
20231026,152300,300611990,9940,9940,9940,9940,0
|
|
20231026,152200,300611990,9940,9940,9940,9940,0
|
|
20231026,152100,300611990,9940,9940,9940,9940,0
|
|
20231026,152000,300611990,9940,9940,9940,9940,0
|
|
20231026,151900,300611990,9940,9960,10060,9930,1201
|
|
20231026,151800,288657910,9990,9990,9990,9990,2
|
|
20231026,151700,288637930,9990,9990,9990,9990,0
|
|
20231026,151600,288637930,9990,9970,9990,9970,35
|
|
20231026,151500,288288880,9960,9990,9990,9960,50
|
|
20231026,151400,287790320,9990,9990,9990,9990,5
|
|
20231026,151300,287740370,9990,9990,9990,9990,1
|
|
20231026,151200,287730380,9990,9990,9990,9990,45
|
|
20231026,151100,287280830,9990,9990,9990,9990,0
|
|
20231026,151000,287280830,9990,9960,9990,9960,17
|
|
20231026,150900,287111160,9970,9970,9970,9970,1
|
|
20231026,150800,287101190,9980,9980,9980,9980,101
|
|
20231026,150700,286093210,9980,9980,9980,9980,0
|
|
20231026,150600,286093210,9980,9980,9980,9980,100
|
|
20231026,150500,285095210,9970,9970,9970,9970,3
|
|
20231026,150400,285065300,9990,9970,9990,9970,118
|
|
20231026,150300,283886840,10010,10010,10010,10010,0
|
|
20231026,150200,283886840,10010,9960,10010,9960,31
|
|
20231026,150100,283577830,9960,10010,10010,9960,118
|
|
20231026,150000,282401430,10010,10010,10010,10010,0
|
|
20231026,145900,282401430,10010,9970,10010,9970,25
|
|
20231026,145800,282151980,10000,10000,10000,10000,0
|
|
20231026,145700,282151980,10000,10010,10010,10000,27
|
|
20231026,145600,281881930,10010,10010,10010,10010,0
|
|
20231026,145500,281881930,10010,10010,10010,10010,15
|
|
20231026,145400,281731780,10000,9990,10000,9990,120
|
|
20231026,145300,280532230,10000,10000,10000,10000,0
|
|
20231026,145200,280532230,10000,9990,10000,9970,52
|
|
20231026,145100,280013690,10000,10000,10000,10000,1
|
|
20231026,145000,280003690,10000,10000,10000,10000,0
|
|
20231026,144900,280003690,10000,10000,10000,10000,0
|
|
20231026,144800,280003690,10000,10000,10000,10000,3
|
|
20231026,144700,279973690,10000,10000,10000,10000,2
|
|
20231026,144600,279953690,9990,9990,10010,9990,19
|
|
20231026,144500,279763840,9980,9990,9990,9980,73
|
|
20231026,144400,279035270,9990,9980,9990,9980,85
|
|
20231026,144300,278186440,9980,9980,9980,9980,7
|
|
20231026,144200,278116580,9980,9970,9980,9970,39
|
|
20231026,144100,277727640,9970,9970,9970,9970,16
|
|
20231026,144000,277568120,9970,9970,9970,9970,55
|
|
20231026,143900,277019770,9970,9970,9970,9970,26
|
|
20231026,143800,276760550,9970,9970,9970,9970,150
|
|
20231026,143700,275265050,9970,9970,9970,9970,0
|
|
20231026,143600,275265050,9970,9970,9970,9970,5
|
|
20231026,143500,275215200,9960,9960,9970,9960,7
|
|
20231026,143400,275145450,9960,9960,9960,9960,5
|
|
20231026,143300,275095650,9940,9940,9940,9940,0
|
|
20231026,143200,275095650,9940,9940,9940,9940,0
|
|
20231026,143100,275095650,9940,9940,9940,9940,0
|
|
20231026,143000,275095650,9940,9940,9940,9940,10
|
|
20231026,142900,274996250,9940,9940,9940,9940,0
|
|
20231026,142800,274996250,9940,9940,9940,9940,90
|
|
20231026,142700,274101650,9950,9950,9950,9950,1
|
|
20231026,142600,274091700,9940,9940,9940,9940,0
|
|
20231026,142500,274091700,9940,9960,9960,9940,26
|
|
20231026,142400,273833230,9970,9970,9970,9970,0
|
|
20231026,142300,273833230,9970,9980,9980,9970,2
|
|
20231026,142200,273813280,9990,9990,9990,9990,1
|
|
20231026,142100,273803290,9990,9990,9990,9990,5
|
|
20231026,142000,273753340,9950,9950,9950,9950,269
|
|
20231026,141900,271076790,9950,9960,9960,9950,100
|
|
20231026,141800,270081270,9970,9970,9970,9970,0
|
|
20231026,141700,270081270,9970,9970,9970,9970,0
|
|
20231026,141600,270081270,9970,9970,9970,9970,0
|
|
20231026,141500,270081270,9970,9970,9970,9970,0
|
|
20231026,141400,270081270,9970,9970,9970,9970,46
|
|
20231026,141300,269622650,9990,9990,9990,9990,0
|
|
20231026,141200,269622650,9990,9990,9990,9990,0
|
|
20231026,141100,269622650,9990,9980,9990,9980,5
|
|
20231026,141000,269572720,9980,9980,9980,9980,1
|
|
20231026,140900,269562740,9980,9980,9980,9980,1
|
|
20231026,140800,269552760,9980,9980,9980,9980,3
|
|
20231026,140700,269522820,9960,9960,9960,9960,0
|
|
20231026,140600,269522820,9960,9960,9960,9960,0
|
|
20231026,140500,269522820,9960,9960,9960,9960,0
|
|
20231026,140400,269522820,9960,9960,9960,9960,0
|
|
20231026,140300,269522820,9960,9960,9960,9960,0
|
|
20231026,140200,269522820,9960,9960,9960,9960,51
|
|
20231026,140100,269014860,10000,10000,10000,10000,2
|
|
20231026,140000,268994860,10010,10010,10010,10010,0
|
|
20231026,135900,268994860,10010,10010,10010,10010,0
|
|
20231026,135800,268994860,10010,10010,10010,10010,0
|
|
20231026,135700,268994860,10010,9980,10010,9980,5
|
|
20231026,135600,268944870,9950,9950,9950,9950,0
|
|
20231026,135500,268944870,9950,9950,9950,9950,0
|
|
20231026,135400,268944870,9950,9950,9950,9950,0
|
|
20231026,135300,268944870,9950,9950,9950,9950,0
|
|
20231026,135200,268944870,9950,9950,9950,9950,0
|
|
20231026,135100,268944870,9950,9950,9950,9950,0
|
|
20231026,135000,268944870,9950,9960,9960,9950,283
|
|
20231026,134900,266127840,9970,9970,9970,9970,106
|
|
20231026,134800,265071020,9970,9980,9980,9970,207
|
|
20231026,134700,263006730,9980,9980,9980,9980,0
|
|
20231026,134600,263006730,9980,9980,9980,9980,0
|
|
20231026,134500,263006730,9980,9980,9980,9980,1
|
|
20231026,134400,262996750,9970,9970,9970,9970,0
|
|
20231026,134300,262996750,9970,9970,9970,9970,0
|
|
20231026,134200,262996750,9970,9970,9970,9970,199
|
|
20231026,134100,261012720,10000,10000,10000,10000,1000
|
|
20231026,134000,251012720,9970,9970,9970,9970,0
|
|
20231026,133900,251012720,9970,9970,9970,9970,0
|
|
20231026,133800,251012720,9970,9970,9970,9970,0
|
|
20231026,133700,251012720,9970,9970,9970,9970,0
|
|
20231026,133600,251012720,9970,9970,9970,9970,0
|
|
20231026,133500,251012720,9970,9970,9970,9970,0
|
|
20231026,133400,251012720,9970,9970,9970,9970,0
|
|
20231026,133300,251012720,9970,9970,9970,9970,0
|
|
20231026,133200,251012720,9970,9970,9970,9970,0
|
|
20231026,133100,251012720,9970,9970,9970,9970,0
|
|
20231026,133000,251012720,9970,9970,9970,9970,0
|
|
20231026,132900,251012720,9970,9980,9980,9970,989
|
|
20231026,132800,241145230,9990,9990,9990,9990,1
|
|
20231026,132700,241135240,9990,10010,10010,9990,1636
|
|
20231026,132600,224773920,10020,10030,10030,10020,1753
|
|
20231026,132500,207203860,10030,10030,10030,10030,25
|
|
20231026,132400,206953110,10060,10060,10060,10060,0
|
|
20231026,132300,206953110,10060,10060,10060,10060,0
|
|
20231026,132200,206953110,10060,10060,10060,10060,0
|
|
20231026,132100,206953110,10060,10060,10060,10060,0
|
|
20231026,132000,206953110,10060,10060,10060,10060,0
|
|
20231026,131900,206953110,10060,10060,10060,10060,0
|
|
20231026,131800,206953110,10060,10060,10060,10060,0
|
|
20231026,131700,206953110,10060,10060,10060,10060,0
|
|
20231026,131600,206953110,10060,10060,10060,10060,0
|
|
20231026,131500,206953110,10060,10060,10060,10060,0
|
|
20231026,131400,206953110,10060,10060,10060,10060,0
|
|
20231026,131300,206953110,10060,10060,10060,10060,0
|
|
20231026,131200,206953110,10060,10060,10060,10060,0
|
|
20231026,131100,206953110,10060,10060,10060,10060,0
|
|
20231026,131000,206953110,10060,10060,10060,10060,0
|
|
20231026,130900,206953110,10060,10060,10060,10060,0
|
|
20231026,130800,206953110,10060,10060,10060,10060,0
|
|
20231026,130700,206953110,10060,10060,10060,10060,0
|
|
20231026,130600,206953110,10060,10060,10060,10060,0
|
|
20231026,130500,206953110,10060,10060,10060,10060,0
|
|
20231026,130400,206953110,10060,10060,10060,10060,0
|
|
20231026,130300,206953110,10060,10060,10060,10060,0
|
|
20231026,130200,206953110,10060,10060,10060,10060,0
|
|
20231026,130100,206953110,10060,10060,10060,10060,0
|
|
20231026,130000,206953110,10060,10060,10060,10060,1
|
|
20231026,125900,206943050,10050,10050,10050,10050,0
|
|
20231026,125800,206943050,10050,10050,10050,10050,0
|
|
20231026,125700,206943050,10050,10050,10050,10050,0
|
|
20231026,125600,206943050,10050,10050,10050,10050,0
|
|
20231026,125500,206943050,10050,10050,10050,10050,0
|
|
20231026,125400,206943050,10050,10050,10050,10050,201
|
|
20231026,125300,204923000,10050,10050,10050,10050,0
|
|
20231026,125200,204923000,10050,10050,10070,10050,22
|
|
20231026,125100,204701670,10060,10050,10060,10050,67
|
|
20231026,125000,204028160,10050,10050,10050,10050,187
|
|
20231026,124900,202148810,10050,10050,10050,10050,2
|
|
20231026,124800,202128710,10050,10050,10050,10050,0
|
|
20231026,124700,202128710,10050,10050,10050,10050,0
|
|
20231026,124600,202128710,10050,10050,10050,10050,64
|
|
20231026,124500,201485510,10060,10060,10060,10060,100
|
|
20231026,124400,200479510,10040,10050,10050,10030,311
|
|
20231026,124300,197355180,10040,10060,10060,10040,101
|
|
20231026,124200,196339140,10040,10040,10040,10040,0
|
|
20231026,124100,196339140,10040,10040,10040,10040,0
|
|
20231026,124000,196339140,10040,10040,10040,10040,1
|
|
20231026,123900,196329100,10070,10070,10070,10070,0
|
|
20231026,123800,196329100,10070,10070,10070,10070,4
|
|
20231026,123700,196288820,10080,10080,10080,10080,0
|
|
20231026,123600,196288820,10080,10080,10080,10080,0
|
|
20231026,123500,196288820,10080,10080,10080,10080,0
|
|
20231026,123400,196288820,10080,10080,10080,10080,0
|
|
20231026,123300,196288820,10080,10060,10080,10060,99
|
|
20231026,123200,195291980,10080,10080,10080,10080,0
|
|
20231026,123100,195291980,10080,10080,10080,10080,0
|
|
20231026,123000,195291980,10080,10080,10080,10080,0
|
|
20231026,122900,195291980,10080,10080,10080,10080,0
|
|
20231026,122800,195291980,10080,10080,10080,10080,0
|
|
20231026,122700,195291980,10080,10080,10080,10080,0
|
|
20231026,122600,195291980,10080,10080,10080,10080,0
|
|
20231026,122500,195291980,10080,10030,10080,10030,10
|
|
20231026,122400,195191430,10020,10020,10020,10020,0
|
|
20231026,122300,195191430,10020,10020,10020,10020,0
|
|
20231026,122200,195191430,10020,10020,10020,10020,0
|
|
20231026,122100,195191430,10020,10020,10020,10020,0
|
|
20231026,122000,195191430,10020,10020,10020,10020,0
|
|
20231026,121900,195191430,10020,10020,10020,10020,0
|
|
20231026,121800,195191430,10020,10020,10020,10020,0
|
|
20231026,121700,195191430,10020,10020,10020,10020,0
|
|
20231026,121600,195191430,10020,10020,10020,10020,0
|
|
20231026,121500,195191430,10020,10020,10020,10020,0
|
|
20231026,121400,195191430,10020,10020,10020,10020,0
|
|
20231026,121300,195191430,10020,10020,10020,10020,0
|
|
20231026,121200,195191430,10020,10020,10020,10020,0
|
|
20231026,121100,195191430,10020,10020,10020,10020,0
|
|
20231026,121000,195191430,10020,10020,10020,10020,21
|
|
20231026,120900,194981010,10020,10020,10020,10020,1
|
|
20231026,120800,194970990,10020,10020,10020,10020,2
|
|
20231026,120700,194950950,10010,10010,10010,10010,10
|
|
20231026,120600,194850850,10000,10000,10000,10000,9
|
|
20231026,120500,194760850,10000,10000,10000,10000,260
|
|
20231026,120400,192160850,10000,10000,10000,10000,0
|
|
20231026,120300,192160850,10000,10000,10000,10000,21
|
|
20231026,120200,191950850,10010,10010,10010,10010,0
|
|
20231026,120100,191950850,10010,10010,10010,10010,0
|
|
20231026,120000,191950850,10010,10010,10010,10010,0
|
|
20231026,115900,191950850,10010,10010,10010,10010,10
|
|
20231026,115800,191850750,10010,10000,10010,10000,311
|
|
20231026,115700,188740690,10010,10010,10010,10010,0
|
|
20231026,115600,188740690,10010,10010,10010,10010,0
|
|
20231026,115500,188740690,10010,10000,10010,10000,786
|
|
20231026,115400,180879580,10000,10030,10030,10000,2400
|
|
20231026,115300,156860220,10040,10040,10040,10040,0
|
|
20231026,115200,156860220,10040,10040,10040,10040,0
|
|
20231026,115100,156860220,10040,10040,10040,10040,0
|
|
20231026,115000,156860220,10040,10040,10040,10040,91
|
|
20231026,114900,155946580,10040,10040,10040,10040,1
|
|
20231026,114800,155936540,10040,10060,10060,10040,52
|
|
20231026,114700,155413460,10060,10060,10060,10060,0
|
|
20231026,114600,155413460,10060,10060,10060,10060,0
|
|
20231026,114500,155413460,10060,10060,10060,10060,1
|
|
20231026,114400,155403400,10040,10040,10040,10040,0
|
|
20231026,114300,155403400,10040,10040,10040,10040,0
|
|
20231026,114200,155403400,10040,10040,10040,10040,0
|
|
20231026,114100,155403400,10040,10040,10040,10040,0
|
|
20231026,114000,155403400,10040,10040,10040,10040,0
|
|
20231026,113900,155403400,10040,10040,10040,10040,0
|
|
20231026,113800,155403400,10040,10040,10040,10040,0
|
|
20231026,113700,155403400,10040,10040,10040,10040,0
|
|
20231026,113600,155403400,10040,10040,10040,10040,0
|
|
20231026,113500,155403400,10040,10050,10050,10040,1984
|
|
20231026,113400,135476230,10060,10050,10060,10050,7
|
|
20231026,113300,135405860,10090,10090,10090,10090,0
|
|
20231026,113200,135405860,10090,10090,10090,10090,0
|
|
20231026,113100,135405860,10090,10090,10090,10090,1
|
|
20231026,113000,135395770,10050,10050,10050,10050,338
|
|
20231026,112900,131998870,10060,10060,10060,10060,250
|
|
20231026,112800,129483870,10060,10060,10060,10060,0
|
|
20231026,112700,129483870,10060,10060,10060,10060,0
|
|
20231026,112600,129483870,10060,10070,10070,10060,611
|
|
20231026,112500,123334830,10080,10080,10080,10080,0
|
|
20231026,112400,123334830,10080,10080,10080,10080,0
|
|
20231026,112300,123334830,10080,10080,10080,10080,0
|
|
20231026,112200,123334830,10080,10080,10080,10080,0
|
|
20231026,112100,123334830,10080,10080,10080,10080,0
|
|
20231026,112000,123334830,10080,10080,10080,10080,276
|
|
20231026,111900,120552750,10090,10090,10090,10090,0
|
|
20231026,111800,120552750,10090,10090,10090,10090,0
|
|
20231026,111700,120552750,10090,10090,10090,10090,1
|
|
20231026,111600,120542660,10090,10090,10090,10090,0
|
|
20231026,111500,120542660,10090,10090,10090,10090,45
|
|
20231026,111400,120088610,10090,10090,10090,10090,73
|
|
20231026,111300,119352040,10090,10130,10130,10090,108
|
|
20231026,111200,118262120,10090,10100,10100,10090,164
|
|
20231026,111100,116606280,10100,10100,10100,10100,0
|
|
20231026,111000,116606280,10100,10100,10100,10100,0
|
|
20231026,110900,116606280,10100,10100,10100,10100,0
|
|
20231026,110800,116606280,10100,10100,10100,10100,0
|
|
20231026,110700,116606280,10100,10100,10100,10100,0
|
|
20231026,110600,116606280,10100,10100,10100,10100,0
|
|
20231026,110500,116606280,10100,10100,10100,10100,0
|
|
20231026,110400,116606280,10100,10100,10100,10100,0
|
|
20231026,110300,116606280,10100,10100,10100,10100,0
|
|
20231026,110200,116606280,10100,10100,10100,10100,0
|
|
20231026,110100,116606280,10100,10100,10100,10100,0
|
|
20231026,110000,116606280,10100,10100,10100,10100,0
|
|
20231026,105900,116606280,10100,10100,10100,10100,0
|
|
20231026,105800,116606280,10100,10100,10100,10100,0
|
|
20231026,105700,116606280,10100,10100,10100,10100,0
|
|
20231026,105600,116606280,10100,10100,10100,10100,0
|
|
20231026,105500,116606280,10100,10100,10100,10100,0
|
|
20231026,105400,116606280,10100,10100,10100,10100,97
|
|
20231026,105300,115626580,10110,10120,10120,10110,2
|
|
20231026,105200,115606350,10130,10150,10150,10130,289
|
|
20231026,105100,112678640,10160,10160,10160,10160,0
|
|
20231026,105000,112678640,10160,10160,10160,10160,3
|
|
20231026,104900,112648160,10150,10150,10150,10150,0
|
|
20231026,104800,112648160,10150,10150,10150,10150,0
|
|
20231026,104700,112648160,10150,10150,10150,10150,0
|
|
20231026,104600,112648160,10150,10150,10150,10150,0
|
|
20231026,104500,112648160,10150,10150,10150,10150,206
|
|
20231026,104400,110557260,10150,10150,10150,10150,0
|
|
20231026,104300,110557260,10150,10150,10150,10150,0
|
|
20231026,104200,110557260,10150,10150,10150,10150,1
|
|
20231026,104100,110547110,10150,10150,10150,10150,2
|
|
20231026,104000,110526810,10140,10140,10140,10140,0
|
|
20231026,103900,110526810,10140,10140,10140,10140,0
|
|
20231026,103800,110526810,10140,10140,10140,10140,3
|
|
20231026,103700,110496390,10130,10130,10130,10130,129
|
|
20231026,103600,109189620,10130,10130,10130,10130,527
|
|
20231026,103500,103851110,10130,10130,10130,10130,0
|
|
20231026,103400,103851110,10130,10130,10130,10130,0
|
|
20231026,103300,103851110,10130,10130,10130,10130,1
|
|
20231026,103200,103840980,10080,10080,10080,10080,0
|
|
20231026,103100,103840980,10080,10080,10080,10080,53
|
|
20231026,103000,103306740,10090,10110,10110,10090,739
|
|
20231026,102900,95847610,10110,10110,10110,10110,19
|
|
20231026,102800,95655520,10140,10140,10140,10140,0
|
|
20231026,102700,95655520,10140,10140,10140,10140,1
|
|
20231026,102600,95645380,10140,10140,10140,10140,0
|
|
20231026,102500,95645380,10140,10140,10140,10140,0
|
|
20231026,102400,95645380,10140,10140,10140,10140,0
|
|
20231026,102300,95645380,10140,10140,10140,10140,0
|
|
20231026,102200,95645380,10140,10140,10140,10140,0
|
|
20231026,102100,95645380,10140,10140,10140,10140,2
|
|
20231026,102000,95625100,10110,10110,10110,10110,0
|
|
20231026,101900,95625100,10110,10110,10110,10110,0
|
|
20231026,101800,95625100,10110,10110,10110,10110,0
|
|
20231026,101700,95625100,10110,10110,10110,10110,0
|
|
20231026,101600,95625100,10110,10110,10110,10110,25
|
|
20231026,101500,95372350,10100,10100,10100,10100,0
|
|
20231026,101400,95372350,10100,10100,10100,10100,0
|
|
20231026,101300,95372350,10100,10100,10100,10100,0
|
|
20231026,101200,95372350,10100,10100,10100,10100,0
|
|
20231026,101100,95372350,10100,10120,10120,10100,328
|
|
20231026,101000,92059170,10100,10100,10100,10100,0
|
|
20231026,100900,92059170,10100,10100,10100,10100,364
|
|
20231026,100800,88382770,10090,10100,10100,10090,103
|
|
20231026,100700,87342500,10100,10090,10100,10090,2
|
|
20231026,100600,87322310,10090,10090,10090,10090,1
|
|
20231026,100500,87312220,10100,10100,10100,10100,30
|
|
20231026,100400,87009220,10100,10100,10100,10100,0
|
|
20231026,100300,87009220,10100,10090,10100,10090,9
|
|
20231026,100200,86918360,10090,10090,10090,10090,4
|
|
20231026,100100,86878000,10090,10130,10130,10090,106
|
|
20231026,100000,85807370,10130,10130,10130,10130,1
|
|
20231026,095900,85797240,10160,10160,10160,10160,0
|
|
20231026,095800,85797240,10160,10160,10160,10160,0
|
|
20231026,095700,85797240,10160,10160,10160,10160,0
|
|
20231026,095600,85797240,10160,10160,10160,10160,5
|
|
20231026,095500,85746440,10090,10120,10120,10090,250
|
|
20231026,095400,83222330,10150,10140,10200,10140,995
|
|
20231026,095300,73098100,10120,10130,10130,10110,20
|
|
20231026,095200,72895530,10130,10130,10130,10130,0
|
|
20231026,095100,72895530,10130,10130,10130,10130,10
|
|
20231026,095000,72794230,10120,10120,10120,10120,0
|
|
20231026,094900,72794230,10120,10120,10120,10120,0
|
|
20231026,094800,72794230,10120,10120,10120,10120,2
|
|
20231026,094700,72773990,10130,10130,10130,10130,0
|
|
20231026,094600,72773990,10130,10130,10130,10130,0
|
|
20231026,094500,72773990,10130,10130,10130,10130,0
|
|
20231026,094400,72773990,10130,10130,10130,10130,0
|
|
20231026,094300,72773990,10130,10130,10130,10130,5
|
|
20231026,094200,72723340,10090,10090,10090,10090,0
|
|
20231026,094100,72723340,10090,10090,10090,10090,0
|
|
20231026,094000,72723340,10090,10090,10090,10090,39
|
|
20231026,093900,72329830,10090,10090,10090,10090,0
|
|
20231026,093800,72329830,10090,10090,10090,10090,0
|
|
20231026,093700,72329830,10090,10090,10090,10090,1
|
|
20231026,093600,72319740,10060,10060,10060,10060,0
|
|
20231026,093500,72319740,10060,10070,10070,10060,7
|
|
20231026,093400,72249270,10070,10070,10070,10070,4
|
|
20231026,093300,72208990,10070,10140,10140,10070,707
|
|
20231026,093200,65075610,10140,10120,10140,10120,17
|
|
20231026,093100,64903530,10110,10130,10130,10110,476
|
|
20231026,093000,60086500,10140,10130,10140,10130,146
|
|
20231026,092900,58607410,10120,10120,10120,10120,42
|
|
20231026,092800,58182370,10110,10090,10110,10070,557
|
|
20231026,092700,52562830,10090,10150,10150,10090,721
|
|
20231026,092600,45265750,10150,10150,10150,10150,0
|
|
20231026,092500,45265750,10150,10150,10150,10150,104
|
|
20231026,092400,44210150,10170,10170,10170,10170,0
|
|
20231026,092300,44210150,10170,10170,10170,10170,0
|
|
20231026,092200,44210150,10170,10170,10170,10170,0
|
|
20231026,092100,44210150,10170,10170,10170,10170,0
|
|
20231026,092000,44210150,10170,10160,10170,10160,5
|
|
20231026,091900,44159340,10130,10130,10130,10130,0
|
|
20231026,091800,44159340,10130,10150,10150,10130,236
|
|
20231026,091700,41767510,10160,10160,10160,10160,30
|
|
20231026,091600,41462710,10170,10170,10170,10170,0
|
|
20231026,091500,41462710,10170,10170,10170,10170,14
|
|
20231026,091400,41320330,10170,10170,10170,10170,0
|
|
20231026,091300,41320330,10170,10170,10170,10170,3
|
|
20231026,091200,41289820,10170,10170,10170,10170,1
|
|
20231026,091100,41279650,10150,10150,10150,10150,60
|
|
20231026,091000,40670650,10150,10150,10150,10150,70
|
|
20231026,090900,39960150,10150,10160,10160,10150,25
|
|
20231026,090800,39706320,10150,10150,10150,10150,600
|
|
20231026,090700,33616320,10150,10150,10150,10150,55
|
|
20231026,090600,33058070,10150,10190,10190,10150,1380
|
|
20231026,090500,19045320,10200,10220,10220,10200,127
|
|
20231026,090400,17749850,10200,10200,10200,10200,29
|
|
20231026,090300,17454050,10180,10190,10190,10180,800
|
|
20231026,090200,9310030,10230,10180,10230,10170,371
|
|
20231026,090100,5533250,10190,10200,10200,10190,20
|
|
20231026,090000,5329350,10230,10170,10230,10170,524
|