595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185200,284625950,8190,8190,8190,8190,57
|
|
20231026,185100,284625950,8190,8190,8190,8190,0
|
|
20231026,185000,284625950,8190,8190,8190,8190,0
|
|
20231026,184900,284625950,8190,8190,8190,8190,0
|
|
20231026,184800,284625950,8190,8190,8190,8190,0
|
|
20231026,184700,284625950,8190,8190,8190,8190,0
|
|
20231026,184600,284625950,8190,8190,8190,8190,0
|
|
20231026,184500,284625950,8190,8190,8190,8190,0
|
|
20231026,184400,284625950,8190,8190,8190,8190,0
|
|
20231026,184300,284625950,8190,8190,8190,8190,0
|
|
20231026,184200,284625950,8190,8190,8190,8190,0
|
|
20231026,184100,284625950,8190,8190,8190,8190,0
|
|
20231026,184000,284625950,8190,8190,8190,8190,0
|
|
20231026,183900,284625950,8190,8190,8190,8190,0
|
|
20231026,183800,284625950,8190,8190,8190,8190,0
|
|
20231026,183700,284625950,8190,8190,8190,8190,0
|
|
20231026,183600,284625950,8190,8190,8190,8190,0
|
|
20231026,183500,284625950,8190,8190,8190,8190,0
|
|
20231026,183400,284625950,8190,8190,8190,8190,0
|
|
20231026,183300,284625950,8190,8190,8190,8190,0
|
|
20231026,183200,284625950,8190,8190,8190,8190,0
|
|
20231026,183100,284625950,8190,8190,8190,8190,0
|
|
20231026,183000,284625950,8190,8190,8190,8190,0
|
|
20231026,182900,284625950,8190,8190,8190,8190,0
|
|
20231026,182800,284625950,8190,8190,8190,8190,0
|
|
20231026,182700,284625950,8190,8190,8190,8190,0
|
|
20231026,182600,284625950,8190,8190,8190,8190,0
|
|
20231026,182500,284625950,8190,8190,8190,8190,0
|
|
20231026,182400,284625950,8190,8190,8190,8190,0
|
|
20231026,182300,284625950,8190,8190,8190,8190,0
|
|
20231026,182200,284625950,8190,8190,8190,8190,57
|
|
20231026,182100,284625950,8190,8190,8190,8190,0
|
|
20231026,182000,284625950,8190,8190,8190,8190,0
|
|
20231026,181900,284625950,8190,8190,8190,8190,0
|
|
20231026,181800,284625950,8190,8190,8190,8190,0
|
|
20231026,181700,284625950,8190,8190,8190,8190,0
|
|
20231026,181600,284625950,8190,8190,8190,8190,0
|
|
20231026,181500,284625950,8190,8190,8190,8190,0
|
|
20231026,181400,284625950,8190,8190,8190,8190,0
|
|
20231026,181300,284625950,8190,8190,8190,8190,0
|
|
20231026,181200,284625950,8190,8190,8190,8190,0
|
|
20231026,181100,284625950,8190,8190,8190,8190,0
|
|
20231026,181000,284625950,8190,8190,8190,8190,0
|
|
20231026,180900,284625950,8190,8190,8190,8190,0
|
|
20231026,180800,284625950,8190,8190,8190,8190,0
|
|
20231026,180700,284625950,8190,8190,8190,8190,0
|
|
20231026,180600,284625950,8190,8190,8190,8190,0
|
|
20231026,180500,284625950,8190,8190,8190,8190,0
|
|
20231026,180400,284625950,8190,8190,8190,8190,0
|
|
20231026,180300,284625950,8190,8190,8190,8190,0
|
|
20231026,180200,284625950,8190,8190,8190,8190,0
|
|
20231026,180100,284625950,8190,8190,8190,8190,0
|
|
20231026,180000,284625950,8190,8190,8190,8190,0
|
|
20231026,175900,284625950,8190,8190,8190,8190,0
|
|
20231026,175800,284625950,8190,8190,8190,8190,0
|
|
20231026,175700,284625950,8190,8190,8190,8190,0
|
|
20231026,175600,284625950,8190,8190,8190,8190,0
|
|
20231026,175500,284625950,8190,8190,8190,8190,0
|
|
20231026,175400,284625950,8190,8190,8190,8190,0
|
|
20231026,175300,284625950,8190,8190,8190,8190,0
|
|
20231026,175200,284625950,8190,8190,8190,8190,57
|
|
20231026,175100,284625950,8190,8190,8190,8190,0
|
|
20231026,175000,284625950,8190,8190,8190,8190,0
|
|
20231026,174900,284625950,8190,8190,8190,8190,0
|
|
20231026,174800,284625950,8190,8190,8190,8190,0
|
|
20231026,174700,284625950,8190,8190,8190,8190,0
|
|
20231026,174600,284625950,8190,8190,8190,8190,0
|
|
20231026,174500,284625950,8190,8190,8190,8190,0
|
|
20231026,174400,284625950,8190,8190,8190,8190,0
|
|
20231026,174300,284625950,8190,8190,8190,8190,0
|
|
20231026,174200,284625950,8190,8190,8190,8190,0
|
|
20231026,174100,284625950,8190,8190,8190,8190,0
|
|
20231026,174000,284625950,8190,8190,8190,8190,0
|
|
20231026,173900,284625950,8190,8190,8190,8190,0
|
|
20231026,173800,284625950,8190,8190,8190,8190,0
|
|
20231026,173700,284625950,8190,8190,8190,8190,0
|
|
20231026,173600,284625950,8190,8190,8190,8190,0
|
|
20231026,173500,284625950,8190,8190,8190,8190,0
|
|
20231026,173400,284625950,8190,8190,8190,8190,0
|
|
20231026,173300,284625950,8190,8190,8190,8190,0
|
|
20231026,173200,284625950,8190,8190,8190,8190,0
|
|
20231026,173100,284625950,8190,8190,8190,8190,0
|
|
20231026,173000,284625950,8190,8190,8190,8190,0
|
|
20231026,172900,284625950,8190,8190,8190,8190,0
|
|
20231026,172800,284625950,8190,8190,8190,8190,0
|
|
20231026,172700,284625950,8190,8190,8190,8190,0
|
|
20231026,172600,284625950,8190,8190,8190,8190,0
|
|
20231026,172500,284625950,8190,8190,8190,8190,0
|
|
20231026,172400,284625950,8190,8190,8190,8190,0
|
|
20231026,172300,284625950,8190,8190,8190,8190,0
|
|
20231026,172200,284625950,8190,8190,8190,8190,57
|
|
20231026,172100,284625950,8190,8190,8190,8190,0
|
|
20231026,172000,284625950,8190,8190,8190,8190,0
|
|
20231026,171900,284625950,8190,8190,8190,8190,0
|
|
20231026,171800,284625950,8190,8190,8190,8190,0
|
|
20231026,171700,284625950,8190,8190,8190,8190,0
|
|
20231026,171600,284625950,8190,8190,8190,8190,0
|
|
20231026,171500,284625950,8190,8190,8190,8190,0
|
|
20231026,171400,284625950,8190,8190,8190,8190,0
|
|
20231026,171300,284625950,8190,8190,8190,8190,0
|
|
20231026,171200,284625950,8190,8190,8190,8190,0
|
|
20231026,171100,284625950,8190,8190,8190,8190,0
|
|
20231026,171000,284625950,8190,8190,8190,8190,0
|
|
20231026,170900,284625950,8190,8190,8190,8190,0
|
|
20231026,170800,284625950,8190,8190,8190,8190,0
|
|
20231026,170700,284625950,8190,8190,8190,8190,0
|
|
20231026,170600,284625950,8190,8190,8190,8190,0
|
|
20231026,170500,284625950,8190,8190,8190,8190,0
|
|
20231026,170400,284625950,8190,8190,8190,8190,0
|
|
20231026,170300,284625950,8190,8190,8190,8190,0
|
|
20231026,170200,284625950,8190,8190,8190,8190,0
|
|
20231026,170100,284625950,8190,8190,8190,8190,0
|
|
20231026,170000,284625950,8190,8190,8190,8190,0
|
|
20231026,165900,284625950,8190,8190,8190,8190,0
|
|
20231026,165800,284625950,8190,8190,8190,8190,0
|
|
20231026,165700,284625950,8190,8190,8190,8190,0
|
|
20231026,165600,284625950,8190,8190,8190,8190,0
|
|
20231026,165500,284625950,8190,8190,8190,8190,0
|
|
20231026,165400,284625950,8190,8190,8190,8190,0
|
|
20231026,165300,284625950,8190,8190,8190,8190,0
|
|
20231026,165200,284625950,8190,8190,8190,8190,57
|
|
20231026,165100,284625950,8190,8190,8190,8190,0
|
|
20231026,165000,284625950,8190,8190,8190,8190,0
|
|
20231026,164900,284625950,8190,8190,8190,8190,0
|
|
20231026,164800,284625950,8190,8190,8190,8190,0
|
|
20231026,164700,284625950,8190,8190,8190,8190,0
|
|
20231026,164600,284625950,8190,8190,8190,8190,0
|
|
20231026,164500,284625950,8190,8190,8190,8190,0
|
|
20231026,164400,284625950,8190,8190,8190,8190,0
|
|
20231026,164300,284625950,8190,8190,8190,8190,0
|
|
20231026,164200,284625950,8190,8190,8190,8190,0
|
|
20231026,164100,284625950,8190,8190,8190,8190,0
|
|
20231026,164000,284625950,8190,8190,8190,8190,0
|
|
20231026,163900,284625950,8190,8190,8190,8190,0
|
|
20231026,163800,284625950,8190,8190,8190,8190,0
|
|
20231026,163700,284625950,8190,8190,8190,8190,0
|
|
20231026,163600,284625950,8190,8190,8190,8190,0
|
|
20231026,163500,284625950,8190,8190,8190,8190,0
|
|
20231026,163400,284625950,8190,8190,8190,8190,0
|
|
20231026,163300,284625950,8190,8190,8190,8190,0
|
|
20231026,163200,284625950,8190,8190,8190,8190,0
|
|
20231026,163100,284625950,8190,8190,8190,8190,0
|
|
20231026,163000,284625950,8190,8190,8190,8190,0
|
|
20231026,162900,284625950,8190,8190,8190,8190,0
|
|
20231026,162800,284625950,8190,8190,8190,8190,0
|
|
20231026,162700,284625950,8190,8190,8190,8190,0
|
|
20231026,162600,284625950,8190,8190,8190,8190,0
|
|
20231026,162500,284625950,8190,8190,8190,8190,0
|
|
20231026,162400,284625950,8190,8190,8190,8190,0
|
|
20231026,162300,284625950,8190,8190,8190,8190,0
|
|
20231026,162200,284625950,8190,8190,8190,8190,57
|
|
20231026,162100,284625950,8190,8190,8190,8190,0
|
|
20231026,162000,284625950,8190,8190,8190,8190,0
|
|
20231026,161900,284625950,8190,8190,8190,8190,0
|
|
20231026,161800,284625950,8190,8190,8190,8190,0
|
|
20231026,161700,284625950,8190,8190,8190,8190,0
|
|
20231026,161600,284625950,8190,8190,8190,8190,0
|
|
20231026,161500,284625950,8190,8190,8190,8190,0
|
|
20231026,161400,284625950,8190,8190,8190,8190,0
|
|
20231026,161300,284625950,8190,8190,8190,8190,0
|
|
20231026,161200,284625950,8190,8190,8190,8190,0
|
|
20231026,161100,284625950,8190,8190,8190,8190,0
|
|
20231026,161000,284625950,8190,8190,8190,8190,0
|
|
20231026,160900,284625950,8190,8190,8190,8190,0
|
|
20231026,160800,284625950,8190,8190,8190,8190,0
|
|
20231026,160700,284625950,8190,8190,8190,8190,0
|
|
20231026,160600,284625950,8190,8190,8190,8190,0
|
|
20231026,160500,284625950,8190,8190,8190,8190,0
|
|
20231026,160400,284625950,8190,8190,8190,8190,0
|
|
20231026,160300,284625950,8190,8190,8190,8190,0
|
|
20231026,160200,284625950,8190,8190,8190,8190,0
|
|
20231026,160100,284625950,8190,8190,8190,8190,0
|
|
20231026,160000,284625950,8190,8190,8190,8190,0
|
|
20231026,155900,284625950,8190,8190,8190,8190,0
|
|
20231026,155800,284625950,8190,8190,8190,8190,0
|
|
20231026,155700,284625950,8190,8190,8190,8190,0
|
|
20231026,155600,284625950,8190,8190,8190,8190,0
|
|
20231026,155500,284625950,8190,8190,8190,8190,0
|
|
20231026,155400,284625950,8190,8190,8190,8190,0
|
|
20231026,155300,284625950,8190,8190,8190,8190,0
|
|
20231026,155200,284625950,8190,8190,8190,8190,57
|
|
20231026,155100,284625950,8190,8190,8190,8190,0
|
|
20231026,155000,284625950,8190,8190,8190,8190,0
|
|
20231026,154900,284625950,8190,8190,8190,8190,0
|
|
20231026,154800,284625950,8190,8190,8190,8190,0
|
|
20231026,154700,284625950,8190,8190,8190,8190,0
|
|
20231026,154600,284625950,8190,8190,8190,8190,0
|
|
20231026,154500,284625950,8190,8190,8190,8190,0
|
|
20231026,154400,284625950,8190,8190,8190,8190,0
|
|
20231026,154300,284625950,8190,8190,8190,8190,0
|
|
20231026,154200,284625950,8190,8190,8190,8190,0
|
|
20231026,154100,284625950,8190,8190,8190,8190,0
|
|
20231026,154000,284625950,8190,8190,8190,8190,0
|
|
20231026,153900,284625950,8190,8190,8190,8190,0
|
|
20231026,153800,284625950,8190,8190,8190,8190,0
|
|
20231026,153700,284625950,8190,8190,8190,8190,0
|
|
20231026,153600,284625950,8190,8190,8190,8190,0
|
|
20231026,153500,284625950,8190,8190,8190,8190,0
|
|
20231026,153400,284625950,8190,8190,8190,8190,0
|
|
20231026,153300,284625950,8190,8190,8190,8190,0
|
|
20231026,153200,284625950,8190,8190,8190,8190,0
|
|
20231026,153100,284625950,8190,8190,8190,8190,0
|
|
20231026,153000,284625950,8190,8190,8190,8190,57
|
|
20231026,152900,284159120,8180,8180,8180,8180,0
|
|
20231026,152800,284159120,8180,8180,8180,8180,0
|
|
20231026,152700,284159120,8180,8180,8180,8180,0
|
|
20231026,152600,284159120,8180,8180,8180,8180,0
|
|
20231026,152500,284159120,8180,8180,8180,8180,0
|
|
20231026,152400,284159120,8180,8180,8180,8180,0
|
|
20231026,152300,284159120,8180,8180,8180,8180,0
|
|
20231026,152200,284159120,8180,8180,8180,8180,0
|
|
20231026,152100,284159120,8180,8180,8180,8180,0
|
|
20231026,152000,284159120,8180,8180,8180,8180,0
|
|
20231026,151900,284159120,8180,8180,8180,8180,88
|
|
20231026,151800,283439280,8180,8180,8180,8180,0
|
|
20231026,151700,283439280,8180,8180,8180,8180,10
|
|
20231026,151600,283357480,8170,8170,8170,8170,0
|
|
20231026,151500,283357480,8170,8170,8170,8170,0
|
|
20231026,151400,283357480,8170,8170,8170,8170,0
|
|
20231026,151300,283357480,8170,8180,8180,8170,20
|
|
20231026,151200,283194060,8210,8210,8210,8210,0
|
|
20231026,151100,283194060,8210,8210,8210,8210,0
|
|
20231026,151000,283194060,8210,8220,8220,8210,864
|
|
20231026,150900,276097560,8210,8210,8210,8210,0
|
|
20231026,150800,276097560,8210,8210,8210,8210,0
|
|
20231026,150700,276097560,8210,8210,8210,8210,0
|
|
20231026,150600,276097560,8210,8210,8210,8210,0
|
|
20231026,150500,276097560,8210,8210,8210,8210,1
|
|
20231026,150400,276089350,8210,8210,8210,8210,290
|
|
20231026,150300,273708450,8210,8210,8210,8210,0
|
|
20231026,150200,273708450,8210,8210,8210,8210,0
|
|
20231026,150100,273708450,8210,8210,8210,8210,72
|
|
20231026,150000,273117330,8220,8220,8220,8220,500
|
|
20231026,145900,269007330,8220,8220,8220,8220,500
|
|
20231026,145800,264897330,8220,8220,8220,8220,0
|
|
20231026,145700,264897330,8220,8220,8220,8220,0
|
|
20231026,145600,264897330,8220,8210,8220,8210,7
|
|
20231026,145500,264839850,8210,8210,8210,8210,10
|
|
20231026,145400,264757750,8200,8190,8200,8190,180
|
|
20231026,145300,263283450,8190,8190,8190,8190,0
|
|
20231026,145200,263283450,8190,8190,8190,8190,0
|
|
20231026,145100,263283450,8190,8190,8190,8190,86
|
|
20231026,145000,262579110,8140,8140,8140,8140,0
|
|
20231026,144900,262579110,8140,8140,8140,8140,0
|
|
20231026,144800,262579110,8140,8170,8170,8140,1000
|
|
20231026,144700,254423690,8170,8170,8170,8170,0
|
|
20231026,144600,254423690,8170,8170,8170,8170,0
|
|
20231026,144500,254423690,8170,8170,8170,8170,0
|
|
20231026,144400,254423690,8170,8170,8170,8170,0
|
|
20231026,144300,254423690,8170,8170,8170,8170,0
|
|
20231026,144200,254423690,8170,8170,8170,8170,0
|
|
20231026,144100,254423690,8170,8170,8170,8170,0
|
|
20231026,144000,254423690,8170,8170,8170,8170,0
|
|
20231026,143900,254423690,8170,8170,8170,8170,568
|
|
20231026,143800,249783130,8170,8170,8170,8170,0
|
|
20231026,143700,249783130,8170,8170,8170,8170,0
|
|
20231026,143600,249783130,8170,8170,8170,8170,0
|
|
20231026,143500,249783130,8170,8170,8170,8170,30
|
|
20231026,143400,249538030,8150,8150,8150,8150,0
|
|
20231026,143300,249538030,8150,8150,8150,8150,0
|
|
20231026,143200,249538030,8150,8150,8150,8150,0
|
|
20231026,143100,249538030,8150,8150,8150,8150,1
|
|
20231026,143000,249529880,8150,8150,8150,8150,0
|
|
20231026,142900,249529880,8150,8150,8150,8150,5
|
|
20231026,142800,249489130,8160,8160,8160,8160,0
|
|
20231026,142700,249489130,8160,8160,8160,8160,0
|
|
20231026,142600,249489130,8160,8160,8160,8160,0
|
|
20231026,142500,249489130,8160,8160,8160,8160,150
|
|
20231026,142400,248265130,8160,8150,8160,8150,19
|
|
20231026,142300,248110190,8140,8160,8160,8140,2500
|
|
20231026,142200,227741350,8150,8150,8150,8150,0
|
|
20231026,142100,227741350,8150,8150,8150,8150,200
|
|
20231026,142000,226111350,8160,8160,8160,8160,611
|
|
20231026,141900,221125590,8160,8170,8170,8160,302
|
|
20231026,141800,218661250,8170,8170,8170,8170,0
|
|
20231026,141700,218661250,8170,8180,8180,8170,550
|
|
20231026,141600,214167740,8180,8180,8180,8180,508
|
|
20231026,141500,210012300,8200,8200,8200,8200,0
|
|
20231026,141400,210012300,8200,8190,8200,8190,316
|
|
20231026,141300,207424250,8190,8190,8190,8190,185
|
|
20231026,141200,205909100,8180,8180,8180,8180,0
|
|
20231026,141100,205909100,8180,8180,8180,8180,0
|
|
20231026,141000,205909100,8180,8180,8180,8180,0
|
|
20231026,140900,205909100,8180,8180,8180,8180,0
|
|
20231026,140800,205909100,8180,8180,8180,8180,0
|
|
20231026,140700,205909100,8180,8180,8180,8180,0
|
|
20231026,140600,205909100,8180,8180,8180,8180,95
|
|
20231026,140500,205132000,8180,8180,8180,8180,0
|
|
20231026,140400,205132000,8180,8180,8180,8180,20
|
|
20231026,140300,204968400,8190,8190,8190,8190,202
|
|
20231026,140200,203314020,8190,8190,8190,8190,0
|
|
20231026,140100,203314020,8190,8190,8190,8190,0
|
|
20231026,140000,203314020,8190,8190,8190,8190,0
|
|
20231026,135900,203314020,8190,8180,8190,8180,135
|
|
20231026,135800,202208520,8180,8180,8180,8180,0
|
|
20231026,135700,202208520,8180,8180,8180,8180,0
|
|
20231026,135600,202208520,8180,8180,8180,8180,6
|
|
20231026,135500,202159440,8180,8180,8180,8180,13
|
|
20231026,135400,202053100,8170,8170,8170,8170,298
|
|
20231026,135300,199618440,8170,8170,8170,8170,0
|
|
20231026,135200,199618440,8170,8170,8170,8170,3
|
|
20231026,135100,199593930,8170,8180,8180,8170,1355
|
|
20231026,135000,188516870,8190,8190,8190,8190,3
|
|
20231026,134900,188492300,8190,8190,8190,8190,1
|
|
20231026,134800,188484110,8190,8190,8190,8190,0
|
|
20231026,134700,188484110,8190,8190,8190,8190,55
|
|
20231026,134600,188033660,8180,8180,8180,8180,0
|
|
20231026,134500,188033660,8180,8180,8180,8180,0
|
|
20231026,134400,188033660,8180,8180,8180,8180,0
|
|
20231026,134300,188033660,8180,8180,8180,8180,0
|
|
20231026,134200,188033660,8180,8180,8180,8180,29
|
|
20231026,134100,187796440,8180,8200,8200,8180,1608
|
|
20231026,134000,174629420,8200,8200,8200,8200,0
|
|
20231026,133900,174629420,8200,8200,8200,8200,0
|
|
20231026,133800,174629420,8200,8200,8200,8200,0
|
|
20231026,133700,174629420,8200,8200,8200,8200,0
|
|
20231026,133600,174629420,8200,8200,8200,8200,1
|
|
20231026,133500,174621220,8200,8200,8200,8200,0
|
|
20231026,133400,174621220,8200,8200,8200,8200,600
|
|
20231026,133300,169701220,8200,8200,8200,8200,0
|
|
20231026,133200,169701220,8200,8200,8200,8200,0
|
|
20231026,133100,169701220,8200,8200,8200,8200,2
|
|
20231026,133000,169684820,8200,8200,8200,8200,29
|
|
20231026,132900,169447020,8230,8230,8230,8230,0
|
|
20231026,132800,169447020,8230,8230,8230,8230,0
|
|
20231026,132700,169447020,8230,8230,8230,8230,0
|
|
20231026,132600,169447020,8230,8210,8230,8210,81
|
|
20231026,132500,168781990,8210,8210,8210,8210,0
|
|
20231026,132400,168781990,8210,8210,8210,8210,0
|
|
20231026,132300,168781990,8210,8230,8230,8210,4
|
|
20231026,132200,168749090,8230,8230,8230,8230,0
|
|
20231026,132100,168749090,8230,8230,8230,8230,113
|
|
20231026,132000,167819100,8230,8230,8230,8230,0
|
|
20231026,131900,167819100,8230,8230,8230,8230,0
|
|
20231026,131800,167819100,8230,8230,8230,8230,3
|
|
20231026,131700,167794410,8230,8230,8230,8230,0
|
|
20231026,131600,167794410,8230,8230,8230,8230,1
|
|
20231026,131500,167786180,8210,8210,8210,8210,5
|
|
20231026,131400,167745130,8200,8200,8200,8200,0
|
|
20231026,131300,167745130,8200,8200,8200,8200,0
|
|
20231026,131200,167745130,8200,8200,8200,8200,0
|
|
20231026,131100,167745130,8200,8200,8200,8200,0
|
|
20231026,131000,167745130,8200,8200,8200,8200,0
|
|
20231026,130900,167745130,8200,8200,8200,8200,0
|
|
20231026,130800,167745130,8200,8200,8200,8200,0
|
|
20231026,130700,167745130,8200,8200,8200,8200,0
|
|
20231026,130600,167745130,8200,8200,8200,8200,0
|
|
20231026,130500,167745130,8200,8200,8200,8200,0
|
|
20231026,130400,167745130,8200,8200,8200,8200,0
|
|
20231026,130300,167745130,8200,8200,8200,8200,0
|
|
20231026,130200,167745130,8200,8200,8200,8200,0
|
|
20231026,130100,167745130,8200,8200,8200,8200,0
|
|
20231026,130000,167745130,8200,8200,8200,8200,0
|
|
20231026,125900,167745130,8200,8200,8200,8200,0
|
|
20231026,125800,167745130,8200,8200,8200,8200,0
|
|
20231026,125700,167745130,8200,8200,8200,8200,0
|
|
20231026,125600,167745130,8200,8200,8200,8200,0
|
|
20231026,125500,167745130,8200,8200,8200,8200,0
|
|
20231026,125400,167745130,8200,8220,8220,8200,2500
|
|
20231026,125300,147224130,8240,8240,8240,8240,0
|
|
20231026,125200,147224130,8240,8240,8240,8240,0
|
|
20231026,125100,147224130,8240,8240,8240,8240,0
|
|
20231026,125000,147224130,8240,8240,8240,8240,0
|
|
20231026,124900,147224130,8240,8240,8240,8240,0
|
|
20231026,124800,147224130,8240,8240,8240,8240,0
|
|
20231026,124700,147224130,8240,8240,8240,8240,1
|
|
20231026,124600,147215890,8220,8220,8220,8220,0
|
|
20231026,124500,147215890,8220,8220,8220,8220,0
|
|
20231026,124400,147215890,8220,8220,8220,8220,0
|
|
20231026,124300,147215890,8220,8220,8220,8220,0
|
|
20231026,124200,147215890,8220,8220,8220,8220,0
|
|
20231026,124100,147215890,8220,8220,8220,8220,0
|
|
20231026,124000,147215890,8220,8220,8220,8220,0
|
|
20231026,123900,147215890,8220,8220,8220,8220,0
|
|
20231026,123800,147215890,8220,8220,8220,8220,0
|
|
20231026,123700,147215890,8220,8220,8220,8220,31
|
|
20231026,123600,146961070,8220,8220,8220,8220,1
|
|
20231026,123500,146952850,8210,8210,8210,8210,0
|
|
20231026,123400,146952850,8210,8210,8210,8210,0
|
|
20231026,123300,146952850,8210,8210,8210,8210,0
|
|
20231026,123200,146952850,8210,8210,8210,8210,0
|
|
20231026,123100,146952850,8210,8210,8210,8210,0
|
|
20231026,123000,146952850,8210,8210,8210,8210,0
|
|
20231026,122900,146952850,8210,8210,8210,8210,0
|
|
20231026,122800,146952850,8210,8210,8210,8210,0
|
|
20231026,122700,146952850,8210,8210,8210,8210,0
|
|
20231026,122600,146952850,8210,8210,8210,8210,0
|
|
20231026,122500,146952850,8210,8210,8210,8210,1
|
|
20231026,122400,146944640,8200,8200,8200,8200,101
|
|
20231026,122300,146116440,8190,8190,8190,8190,0
|
|
20231026,122200,146116440,8190,8190,8190,8190,247
|
|
20231026,122100,144093510,8200,8200,8200,8200,0
|
|
20231026,122000,144093510,8200,8200,8200,8200,5
|
|
20231026,121900,144052510,8220,8220,8220,8220,0
|
|
20231026,121800,144052510,8220,8220,8220,8220,0
|
|
20231026,121700,144052510,8220,8220,8220,8220,0
|
|
20231026,121600,144052510,8220,8220,8220,8220,2
|
|
20231026,121500,144036070,8200,8200,8200,8200,0
|
|
20231026,121400,144036070,8200,8200,8200,8200,0
|
|
20231026,121300,144036070,8200,8200,8200,8200,0
|
|
20231026,121200,144036070,8200,8200,8200,8200,0
|
|
20231026,121100,144036070,8200,8200,8200,8200,0
|
|
20231026,121000,144036070,8200,8200,8200,8200,6
|
|
20231026,120900,143986870,8200,8200,8200,8200,120
|
|
20231026,120800,143002870,8200,8200,8200,8200,0
|
|
20231026,120700,143002870,8200,8200,8200,8200,0
|
|
20231026,120600,143002870,8200,8200,8200,8200,0
|
|
20231026,120500,143002870,8200,8200,8200,8200,0
|
|
20231026,120400,143002870,8200,8200,8200,8200,0
|
|
20231026,120300,143002870,8200,8200,8200,8200,0
|
|
20231026,120200,143002870,8200,8200,8200,8200,0
|
|
20231026,120100,143002870,8200,8200,8200,8200,0
|
|
20231026,120000,143002870,8200,8200,8200,8200,213
|
|
20231026,115900,141256270,8200,8200,8200,8200,0
|
|
20231026,115800,141256270,8200,8200,8200,8200,0
|
|
20231026,115700,141256270,8200,8200,8200,8200,0
|
|
20231026,115600,141256270,8200,8200,8200,8200,0
|
|
20231026,115500,141256270,8200,8200,8200,8200,0
|
|
20231026,115400,141256270,8200,8200,8200,8200,0
|
|
20231026,115300,141256270,8200,8200,8200,8200,0
|
|
20231026,115200,141256270,8200,8200,8200,8200,0
|
|
20231026,115100,141256270,8200,8200,8200,8200,0
|
|
20231026,115000,141256270,8200,8200,8200,8200,0
|
|
20231026,114900,141256270,8200,8200,8200,8200,0
|
|
20231026,114800,141256270,8200,8200,8200,8200,0
|
|
20231026,114700,141256270,8200,8200,8200,8200,0
|
|
20231026,114600,141256270,8200,8200,8200,8200,16
|
|
20231026,114500,141125070,8200,8200,8200,8200,1040
|
|
20231026,114400,132597070,8200,8200,8200,8200,0
|
|
20231026,114300,132597070,8200,8200,8200,8200,0
|
|
20231026,114200,132597070,8200,8200,8200,8200,0
|
|
20231026,114100,132597070,8200,8200,8200,8200,30
|
|
20231026,114000,132351070,8200,8200,8200,8200,0
|
|
20231026,113900,132351070,8200,8200,8200,8200,1228
|
|
20231026,113800,122281470,8210,8210,8210,8210,336
|
|
20231026,113700,119522910,8220,8220,8220,8220,0
|
|
20231026,113600,119522910,8220,8220,8220,8220,0
|
|
20231026,113500,119522910,8220,8220,8220,8220,0
|
|
20231026,113400,119522910,8220,8220,8220,8220,0
|
|
20231026,113300,119522910,8220,8220,8220,8220,0
|
|
20231026,113200,119522910,8220,8220,8220,8220,489
|
|
20231026,113100,115503330,8220,8220,8220,8220,0
|
|
20231026,113000,115503330,8220,8220,8220,8220,11
|
|
20231026,112900,115412910,8250,8250,8250,8250,8
|
|
20231026,112800,115346910,8210,8210,8210,8210,0
|
|
20231026,112700,115346910,8210,8210,8210,8210,0
|
|
20231026,112600,115346910,8210,8210,8210,8210,0
|
|
20231026,112500,115346910,8210,8210,8210,8210,0
|
|
20231026,112400,115346910,8210,8220,8220,8210,314
|
|
20231026,112300,112768580,8220,8220,8220,8220,1
|
|
20231026,112200,112760360,8220,8220,8220,8220,300
|
|
20231026,112100,110294360,8230,8230,8230,8230,295
|
|
20231026,112000,107866510,8230,8230,8230,8230,0
|
|
20231026,111900,107866510,8230,8230,8230,8230,20
|
|
20231026,111800,107701910,8240,8250,8250,8240,52
|
|
20231026,111700,107272930,8240,8240,8240,8240,0
|
|
20231026,111600,107272930,8240,8240,8240,8240,0
|
|
20231026,111500,107272930,8240,8240,8240,8240,0
|
|
20231026,111400,107272930,8240,8240,8240,8240,0
|
|
20231026,111300,107272930,8240,8240,8240,8240,0
|
|
20231026,111200,107272930,8240,8240,8240,8240,65
|
|
20231026,111100,106737330,8240,8240,8240,8240,0
|
|
20231026,111000,106737330,8240,8240,8240,8240,0
|
|
20231026,110900,106737330,8240,8240,8240,8240,0
|
|
20231026,110800,106737330,8240,8240,8240,8240,0
|
|
20231026,110700,106737330,8240,8240,8240,8240,3
|
|
20231026,110600,106712610,8240,8240,8240,8240,8
|
|
20231026,110500,106646690,8230,8230,8230,8230,0
|
|
20231026,110400,106646690,8230,8230,8230,8230,0
|
|
20231026,110300,106646690,8230,8230,8230,8230,0
|
|
20231026,110200,106646690,8230,8230,8230,8230,0
|
|
20231026,110100,106646690,8230,8230,8230,8230,0
|
|
20231026,110000,106646690,8230,8230,8230,8230,0
|
|
20231026,105900,106646690,8230,8230,8230,8230,0
|
|
20231026,105800,106646690,8230,8230,8230,8230,0
|
|
20231026,105700,106646690,8230,8230,8230,8230,0
|
|
20231026,105600,106646690,8230,8230,8230,8230,0
|
|
20231026,105500,106646690,8230,8230,8230,8230,0
|
|
20231026,105400,106646690,8230,8230,8230,8230,0
|
|
20231026,105300,106646690,8230,8230,8230,8230,500
|
|
20231026,105200,102531690,8220,8220,8220,8220,0
|
|
20231026,105100,102531690,8220,8280,8280,8220,4155
|
|
20231026,105000,68218110,8280,8280,8280,8280,0
|
|
20231026,104900,68218110,8280,8280,8280,8280,311
|
|
20231026,104800,65643030,8270,8270,8270,8270,6
|
|
20231026,104700,65593410,8270,8270,8270,8270,0
|
|
20231026,104600,65593410,8270,8270,8270,8270,39
|
|
20231026,104500,65270880,8270,8270,8270,8270,6
|
|
20231026,104400,65221260,8260,8260,8260,8260,0
|
|
20231026,104300,65221260,8260,8260,8260,8260,19
|
|
20231026,104200,65064320,8260,8260,8260,8260,3
|
|
20231026,104100,65039540,8260,8260,8260,8260,0
|
|
20231026,104000,65039540,8260,8260,8260,8260,1
|
|
20231026,103900,65031280,8260,8260,8260,8260,0
|
|
20231026,103800,65031280,8260,8260,8260,8260,50
|
|
20231026,103700,64618280,8250,8250,8250,8250,81
|
|
20231026,103600,63950030,8250,8250,8250,8250,0
|
|
20231026,103500,63950030,8250,8250,8250,8250,1
|
|
20231026,103400,63941780,8250,8250,8250,8250,0
|
|
20231026,103300,63941780,8250,8250,8250,8250,0
|
|
20231026,103200,63941780,8250,8250,8250,8250,0
|
|
20231026,103100,63941780,8250,8250,8250,8250,0
|
|
20231026,103000,63941780,8250,8250,8250,8250,10
|
|
20231026,102900,63859280,8240,8240,8240,8240,0
|
|
20231026,102800,63859280,8240,8240,8240,8240,0
|
|
20231026,102700,63859280,8240,8250,8250,8240,10
|
|
20231026,102600,63776850,8230,8230,8230,8230,0
|
|
20231026,102500,63776850,8230,8230,8230,8230,0
|
|
20231026,102400,63776850,8230,8230,8230,8230,0
|
|
20231026,102300,63776850,8230,8230,8230,8230,0
|
|
20231026,102200,63776850,8230,8230,8230,8230,0
|
|
20231026,102100,63776850,8230,8230,8230,8230,0
|
|
20231026,102000,63776850,8230,8230,8230,8230,0
|
|
20231026,101900,63776850,8230,8230,8230,8230,0
|
|
20231026,101800,63776850,8230,8230,8230,8230,647
|
|
20231026,101700,58452040,8230,8240,8240,8230,1353
|
|
20231026,101600,47313190,8250,8250,8250,8250,0
|
|
20231026,101500,47313190,8250,8250,8250,8250,109
|
|
20231026,101400,46413940,8260,8260,8260,8260,0
|
|
20231026,101300,46413940,8260,8260,8260,8260,1
|
|
20231026,101200,46405680,8250,8250,8250,8250,0
|
|
20231026,101100,46405680,8250,8250,8250,8250,0
|
|
20231026,101000,46405680,8250,8250,8250,8250,0
|
|
20231026,100900,46405680,8250,8250,8250,8250,196
|
|
20231026,100800,44788680,8250,8250,8250,8250,4
|
|
20231026,100700,44755680,8260,8260,8260,8260,0
|
|
20231026,100600,44755680,8260,8260,8260,8260,2
|
|
20231026,100500,44739160,8250,8250,8250,8250,0
|
|
20231026,100400,44739160,8250,8250,8250,8250,0
|
|
20231026,100300,44739160,8250,8250,8250,8250,0
|
|
20231026,100200,44739160,8250,8250,8250,8250,261
|
|
20231026,100100,42585910,8250,8250,8250,8250,5
|
|
20231026,100000,42544660,8250,8250,8250,8250,0
|
|
20231026,095900,42544660,8250,8250,8250,8250,334
|
|
20231026,095800,39789160,8250,8250,8250,8250,32
|
|
20231026,095700,39525160,8250,8250,8250,8250,0
|
|
20231026,095600,39525160,8250,8250,8250,8250,3
|
|
20231026,095500,39500410,8260,8260,8260,8260,143
|
|
20231026,095400,38319230,8260,8260,8260,8260,0
|
|
20231026,095300,38319230,8260,8260,8260,8260,0
|
|
20231026,095200,38319230,8260,8260,8260,8260,0
|
|
20231026,095100,38319230,8260,8260,8260,8260,0
|
|
20231026,095000,38319230,8260,8260,8260,8260,1
|
|
20231026,094900,38310970,8260,8260,8260,8260,0
|
|
20231026,094800,38310970,8260,8260,8260,8260,0
|
|
20231026,094700,38310970,8260,8260,8260,8260,0
|
|
20231026,094600,38310970,8260,8260,8260,8260,0
|
|
20231026,094500,38310970,8260,8260,8260,8260,0
|
|
20231026,094400,38310970,8260,8260,8260,8260,1
|
|
20231026,094300,38302710,8250,8250,8250,8250,0
|
|
20231026,094200,38302710,8250,8250,8250,8250,0
|
|
20231026,094100,38302710,8250,8250,8250,8250,0
|
|
20231026,094000,38302710,8250,8250,8250,8250,12
|
|
20231026,093900,38203710,8250,8250,8250,8250,0
|
|
20231026,093800,38203710,8250,8250,8250,8250,0
|
|
20231026,093700,38203710,8250,8250,8250,8250,0
|
|
20231026,093600,38203710,8250,8290,8290,8250,276
|
|
20231026,093500,35926510,8290,8290,8290,8290,65
|
|
20231026,093400,35387660,8290,8290,8290,8250,459
|
|
20231026,093300,31582590,8290,8260,8290,8250,498
|
|
20231026,093200,27473510,8290,8290,8290,8290,0
|
|
20231026,093100,27473510,8290,8290,8290,8290,4
|
|
20231026,093000,27440350,8290,8260,8290,8260,164
|
|
20231026,092900,26085680,8290,8290,8290,8290,0
|
|
20231026,092800,26085680,8290,8290,8290,8290,1
|
|
20231026,092700,26077390,8270,8270,8270,8270,330
|
|
20231026,092600,23348290,8270,8270,8280,8270,75
|
|
20231026,092500,22727840,8280,8270,8280,8270,94
|
|
20231026,092400,21950440,8290,8290,8290,8290,5
|
|
20231026,092300,21908990,8290,8290,8290,8290,0
|
|
20231026,092200,21908990,8290,8280,8290,8280,25
|
|
20231026,092100,21701890,8290,8290,8290,8290,0
|
|
20231026,092000,21701890,8290,8290,8290,8290,21
|
|
20231026,091900,21527800,8260,8260,8260,8260,0
|
|
20231026,091800,21527800,8260,8290,8300,8260,1001
|
|
20231026,091700,13236700,8300,8300,8300,8300,1
|
|
20231026,091600,13228400,8300,8310,8310,8300,101
|
|
20231026,091500,12390090,8310,8310,8310,8310,0
|
|
20231026,091400,12390090,8310,8310,8310,8310,200
|
|
20231026,091300,10728090,8310,8330,8330,8310,66
|
|
20231026,091200,10179490,8320,8320,8320,8320,0
|
|
20231026,091100,10179490,8320,8320,8320,8320,100
|
|
20231026,091000,9347490,8320,8320,8320,8320,0
|
|
20231026,090900,9347490,8320,8320,8320,8320,158
|
|
20231026,090800,8032930,8300,8300,8300,8300,0
|
|
20231026,090700,8032930,8300,8300,8300,8300,0
|
|
20231026,090600,8032930,8300,8310,8310,8300,600
|
|
20231026,090500,3051960,8300,8310,8310,8300,91
|
|
20231026,090400,2296620,8300,8300,8300,8300,0
|
|
20231026,090300,2296620,8300,8300,8300,8300,70
|
|
20231026,090200,1715620,8340,8340,8340,8340,10
|
|
20231026,090100,1632220,8340,8340,8340,8340,59
|
|
20231026,090000,1140160,8340,8390,8390,8300,136
|