615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,191200,267677395,3125,3125,3125,3125,2028
|
|
20231030,191100,267677395,3125,3125,3125,3125,0
|
|
20231030,191000,267677395,3125,3125,3125,3125,0
|
|
20231030,190900,267677395,3125,3125,3125,3125,0
|
|
20231030,190800,267677395,3125,3125,3125,3125,0
|
|
20231030,190700,267677395,3125,3125,3125,3125,0
|
|
20231030,190600,267677395,3125,3125,3125,3125,0
|
|
20231030,190500,267677395,3125,3125,3125,3125,0
|
|
20231030,190400,267677395,3125,3125,3125,3125,0
|
|
20231030,190300,267677395,3125,3125,3125,3125,0
|
|
20231030,190200,267677395,3125,3125,3125,3125,0
|
|
20231030,190100,267677395,3125,3125,3125,3125,0
|
|
20231030,190000,267677395,3125,3125,3125,3125,0
|
|
20231030,185900,267677395,3125,3125,3125,3125,0
|
|
20231030,185800,267677395,3125,3125,3125,3125,0
|
|
20231030,185700,267677395,3125,3125,3125,3125,0
|
|
20231030,185600,267677395,3125,3125,3125,3125,0
|
|
20231030,185500,267677395,3125,3125,3125,3125,0
|
|
20231030,185400,267677395,3125,3125,3125,3125,0
|
|
20231030,185300,267677395,3125,3125,3125,3125,0
|
|
20231030,185200,267677395,3125,3125,3125,3125,0
|
|
20231030,185100,267677395,3125,3125,3125,3125,0
|
|
20231030,185000,267677395,3125,3125,3125,3125,0
|
|
20231030,184900,267677395,3125,3125,3125,3125,0
|
|
20231030,184800,267677395,3125,3125,3125,3125,0
|
|
20231030,184700,267677395,3125,3125,3125,3125,0
|
|
20231030,184600,267677395,3125,3125,3125,3125,0
|
|
20231030,184500,267677395,3125,3125,3125,3125,0
|
|
20231030,184400,267677395,3125,3125,3125,3125,0
|
|
20231030,184300,267677395,3125,3125,3125,3125,0
|
|
20231030,184200,267677395,3125,3125,3125,3125,2028
|
|
20231030,184100,267677395,3125,3125,3125,3125,0
|
|
20231030,184000,267677395,3125,3125,3125,3125,0
|
|
20231030,183900,267677395,3125,3125,3125,3125,0
|
|
20231030,183800,267677395,3125,3125,3125,3125,0
|
|
20231030,183700,267677395,3125,3125,3125,3125,0
|
|
20231030,183600,267677395,3125,3125,3125,3125,0
|
|
20231030,183500,267677395,3125,3125,3125,3125,0
|
|
20231030,183400,267677395,3125,3125,3125,3125,0
|
|
20231030,183300,267677395,3125,3125,3125,3125,0
|
|
20231030,183200,267677395,3125,3125,3125,3125,0
|
|
20231030,183100,267677395,3125,3125,3125,3125,0
|
|
20231030,183000,267677395,3125,3125,3125,3125,0
|
|
20231030,182900,267677395,3125,3125,3125,3125,0
|
|
20231030,182800,267677395,3125,3125,3125,3125,0
|
|
20231030,182700,267677395,3125,3125,3125,3125,0
|
|
20231030,182600,267677395,3125,3125,3125,3125,0
|
|
20231030,182500,267677395,3125,3125,3125,3125,0
|
|
20231030,182400,267677395,3125,3125,3125,3125,0
|
|
20231030,182300,267677395,3125,3125,3125,3125,0
|
|
20231030,182200,267677395,3125,3125,3125,3125,0
|
|
20231030,182100,267677395,3125,3125,3125,3125,0
|
|
20231030,182000,267677395,3125,3125,3125,3125,0
|
|
20231030,181900,267677395,3125,3125,3125,3125,0
|
|
20231030,181800,267677395,3125,3125,3125,3125,0
|
|
20231030,181700,267677395,3125,3125,3125,3125,0
|
|
20231030,181600,267677395,3125,3125,3125,3125,0
|
|
20231030,181500,267677395,3125,3125,3125,3125,0
|
|
20231030,181400,267677395,3125,3125,3125,3125,0
|
|
20231030,181300,267677395,3125,3125,3125,3125,0
|
|
20231030,181200,267677395,3125,3125,3125,3125,2028
|
|
20231030,181100,267677395,3125,3125,3125,3125,0
|
|
20231030,181000,267677395,3125,3125,3125,3125,0
|
|
20231030,180900,267677395,3125,3125,3125,3125,0
|
|
20231030,180800,267677395,3125,3125,3125,3125,0
|
|
20231030,180700,267677395,3125,3125,3125,3125,0
|
|
20231030,180600,267677395,3125,3125,3125,3125,0
|
|
20231030,180500,267677395,3125,3125,3125,3125,0
|
|
20231030,180400,267677395,3125,3125,3125,3125,0
|
|
20231030,180300,267677395,3125,3125,3125,3125,0
|
|
20231030,180200,267677395,3125,3125,3125,3125,0
|
|
20231030,180100,267677395,3125,3125,3125,3125,0
|
|
20231030,180000,267677395,3125,3125,3125,3125,0
|
|
20231030,175900,267677395,3125,3125,3125,3125,0
|
|
20231030,175800,267677395,3125,3125,3125,3125,0
|
|
20231030,175700,267677395,3125,3125,3125,3125,0
|
|
20231030,175600,267677395,3125,3125,3125,3125,0
|
|
20231030,175500,267677395,3125,3125,3125,3125,0
|
|
20231030,175400,267677395,3125,3125,3125,3125,0
|
|
20231030,175300,267677395,3125,3125,3125,3125,0
|
|
20231030,175200,267677395,3125,3125,3125,3125,0
|
|
20231030,175100,267677395,3125,3125,3125,3125,0
|
|
20231030,175000,267677395,3125,3125,3125,3125,0
|
|
20231030,174900,267677395,3125,3125,3125,3125,0
|
|
20231030,174800,267677395,3125,3125,3125,3125,0
|
|
20231030,174700,267677395,3125,3125,3125,3125,0
|
|
20231030,174600,267677395,3125,3125,3125,3125,0
|
|
20231030,174500,267677395,3125,3125,3125,3125,0
|
|
20231030,174400,267677395,3125,3125,3125,3125,0
|
|
20231030,174300,267677395,3125,3125,3125,3125,0
|
|
20231030,174200,267677395,3125,3125,3125,3125,2028
|
|
20231030,174100,267677395,3125,3125,3125,3125,0
|
|
20231030,174000,267677395,3125,3125,3125,3125,0
|
|
20231030,173900,267677395,3125,3125,3125,3125,0
|
|
20231030,173800,267677395,3125,3125,3125,3125,0
|
|
20231030,173700,267677395,3125,3125,3125,3125,0
|
|
20231030,173600,267677395,3125,3125,3125,3125,0
|
|
20231030,173500,267677395,3125,3125,3125,3125,0
|
|
20231030,173400,267677395,3125,3125,3125,3125,0
|
|
20231030,173300,267677395,3125,3125,3125,3125,0
|
|
20231030,173200,267677395,3125,3125,3125,3125,0
|
|
20231030,173100,267677395,3125,3125,3125,3125,0
|
|
20231030,173000,267677395,3125,3125,3125,3125,0
|
|
20231030,172900,267677395,3125,3125,3125,3125,0
|
|
20231030,172800,267677395,3125,3125,3125,3125,0
|
|
20231030,172700,267677395,3125,3125,3125,3125,0
|
|
20231030,172600,267677395,3125,3125,3125,3125,0
|
|
20231030,172500,267677395,3125,3125,3125,3125,0
|
|
20231030,172400,267677395,3125,3125,3125,3125,0
|
|
20231030,172300,267677395,3125,3125,3125,3125,0
|
|
20231030,172200,267677395,3125,3125,3125,3125,0
|
|
20231030,172100,267677395,3125,3125,3125,3125,0
|
|
20231030,172000,267677395,3125,3125,3125,3125,0
|
|
20231030,171900,267677395,3125,3125,3125,3125,0
|
|
20231030,171800,267677395,3125,3125,3125,3125,0
|
|
20231030,171700,267677395,3125,3125,3125,3125,0
|
|
20231030,171600,267677395,3125,3125,3125,3125,0
|
|
20231030,171500,267677395,3125,3125,3125,3125,0
|
|
20231030,171400,267677395,3125,3125,3125,3125,0
|
|
20231030,171300,267677395,3125,3125,3125,3125,0
|
|
20231030,171200,267677395,3125,3125,3125,3125,2028
|
|
20231030,171100,267677395,3125,3125,3125,3125,0
|
|
20231030,171000,267677395,3125,3125,3125,3125,0
|
|
20231030,170900,267677395,3125,3125,3125,3125,0
|
|
20231030,170800,267677395,3125,3125,3125,3125,0
|
|
20231030,170700,267677395,3125,3125,3125,3125,0
|
|
20231030,170600,267677395,3125,3125,3125,3125,0
|
|
20231030,170500,267677395,3125,3125,3125,3125,0
|
|
20231030,170400,267677395,3125,3125,3125,3125,0
|
|
20231030,170300,267677395,3125,3125,3125,3125,0
|
|
20231030,170200,267677395,3125,3125,3125,3125,0
|
|
20231030,170100,267677395,3125,3125,3125,3125,0
|
|
20231030,170000,267677395,3125,3125,3125,3125,0
|
|
20231030,165900,267677395,3125,3125,3125,3125,0
|
|
20231030,165800,267677395,3125,3125,3125,3125,0
|
|
20231030,165700,267677395,3125,3125,3125,3125,0
|
|
20231030,165600,267677395,3125,3125,3125,3125,0
|
|
20231030,165500,267677395,3125,3125,3125,3125,0
|
|
20231030,165400,267677395,3125,3125,3125,3125,0
|
|
20231030,165300,267677395,3125,3125,3125,3125,0
|
|
20231030,165200,267677395,3125,3125,3125,3125,0
|
|
20231030,165100,267677395,3125,3125,3125,3125,0
|
|
20231030,165000,267677395,3125,3125,3125,3125,0
|
|
20231030,164900,267677395,3125,3125,3125,3125,0
|
|
20231030,164800,267677395,3125,3125,3125,3125,0
|
|
20231030,164700,267677395,3125,3125,3125,3125,0
|
|
20231030,164600,267677395,3125,3125,3125,3125,0
|
|
20231030,164500,267677395,3125,3125,3125,3125,0
|
|
20231030,164400,267677395,3125,3125,3125,3125,0
|
|
20231030,164300,267677395,3125,3125,3125,3125,0
|
|
20231030,164200,267677395,3125,3125,3125,3125,2028
|
|
20231030,164100,267677395,3125,3125,3125,3125,0
|
|
20231030,164000,267677395,3125,3125,3125,3125,0
|
|
20231030,163900,267677395,3125,3125,3125,3125,0
|
|
20231030,163800,267677395,3125,3125,3125,3125,0
|
|
20231030,163700,267677395,3125,3125,3125,3125,0
|
|
20231030,163600,267677395,3125,3125,3125,3125,0
|
|
20231030,163500,267677395,3125,3125,3125,3125,0
|
|
20231030,163400,267677395,3125,3125,3125,3125,0
|
|
20231030,163300,267677395,3125,3125,3125,3125,0
|
|
20231030,163200,267677395,3125,3125,3125,3125,0
|
|
20231030,163100,267677395,3125,3125,3125,3125,0
|
|
20231030,163000,267677395,3125,3125,3125,3125,0
|
|
20231030,162900,267677395,3125,3125,3125,3125,0
|
|
20231030,162800,267677395,3125,3125,3125,3125,0
|
|
20231030,162700,267677395,3125,3125,3125,3125,0
|
|
20231030,162600,267677395,3125,3125,3125,3125,0
|
|
20231030,162500,267677395,3125,3125,3125,3125,0
|
|
20231030,162400,267677395,3125,3125,3125,3125,0
|
|
20231030,162300,267677395,3125,3125,3125,3125,0
|
|
20231030,162200,267677395,3125,3125,3125,3125,0
|
|
20231030,162100,267677395,3125,3125,3125,3125,0
|
|
20231030,162000,267677395,3125,3125,3125,3125,0
|
|
20231030,161900,267677395,3125,3125,3125,3125,0
|
|
20231030,161800,267677395,3125,3125,3125,3125,0
|
|
20231030,161700,267677395,3125,3125,3125,3125,0
|
|
20231030,161600,267677395,3125,3125,3125,3125,0
|
|
20231030,161500,267677395,3125,3125,3125,3125,0
|
|
20231030,161400,267677395,3125,3125,3125,3125,0
|
|
20231030,161300,267677395,3125,3125,3125,3125,0
|
|
20231030,161200,267677395,3125,3125,3125,3125,2028
|
|
20231030,161100,267677395,3125,3125,3125,3125,0
|
|
20231030,161000,267677395,3125,3125,3125,3125,0
|
|
20231030,160900,267677395,3125,3125,3125,3125,0
|
|
20231030,160800,267677395,3125,3125,3125,3125,0
|
|
20231030,160700,267677395,3125,3125,3125,3125,0
|
|
20231030,160600,267677395,3125,3125,3125,3125,0
|
|
20231030,160500,267677395,3125,3125,3125,3125,0
|
|
20231030,160400,267677395,3125,3125,3125,3125,0
|
|
20231030,160300,267677395,3125,3125,3125,3125,0
|
|
20231030,160200,267677395,3125,3125,3125,3125,0
|
|
20231030,160100,267677395,3125,3125,3125,3125,0
|
|
20231030,160000,267677395,3125,3125,3125,3125,0
|
|
20231030,155900,267677395,3125,3125,3125,3125,0
|
|
20231030,155800,267677395,3125,3125,3125,3125,0
|
|
20231030,155700,267677395,3125,3125,3125,3125,0
|
|
20231030,155600,267677395,3125,3125,3125,3125,0
|
|
20231030,155500,267677395,3125,3125,3125,3125,0
|
|
20231030,155400,267677395,3125,3125,3125,3125,0
|
|
20231030,155300,267677395,3125,3125,3125,3125,0
|
|
20231030,155200,267677395,3125,3125,3125,3125,0
|
|
20231030,155100,267677395,3125,3125,3125,3125,0
|
|
20231030,155000,267677395,3125,3125,3125,3125,0
|
|
20231030,154900,267677395,3125,3125,3125,3125,0
|
|
20231030,154800,267677395,3125,3125,3125,3125,0
|
|
20231030,154700,267677395,3125,3125,3125,3125,0
|
|
20231030,154600,267677395,3125,3125,3125,3125,0
|
|
20231030,154500,267677395,3125,3125,3125,3125,0
|
|
20231030,154400,267677395,3125,3125,3125,3125,0
|
|
20231030,154300,267677395,3125,3125,3125,3125,0
|
|
20231030,154200,267677395,3125,3125,3125,3125,2028
|
|
20231030,154100,267677395,3125,3125,3125,3125,0
|
|
20231030,154000,267677395,3125,3125,3125,3125,0
|
|
20231030,153900,267677395,3125,3125,3125,3125,0
|
|
20231030,153800,267677395,3125,3125,3125,3125,0
|
|
20231030,153700,267677395,3125,3125,3125,3125,0
|
|
20231030,153600,267677395,3125,3125,3125,3125,0
|
|
20231030,153500,267677395,3125,3125,3125,3125,0
|
|
20231030,153400,267677395,3125,3125,3125,3125,0
|
|
20231030,153300,267677395,3125,3125,3125,3125,0
|
|
20231030,153200,267677395,3125,3125,3125,3125,0
|
|
20231030,153100,267677395,3125,3125,3125,3125,0
|
|
20231030,153000,267677395,3125,3125,3125,3125,2028
|
|
20231030,152900,261339895,3125,3125,3125,3125,0
|
|
20231030,152800,261339895,3125,3125,3125,3125,0
|
|
20231030,152700,261339895,3125,3125,3125,3125,0
|
|
20231030,152600,261339895,3125,3125,3125,3125,0
|
|
20231030,152500,261339895,3125,3125,3125,3125,0
|
|
20231030,152400,261339895,3125,3125,3125,3125,0
|
|
20231030,152300,261339895,3125,3125,3125,3125,0
|
|
20231030,152200,261339895,3125,3125,3125,3125,0
|
|
20231030,152100,261339895,3125,3125,3125,3125,0
|
|
20231030,152000,261339895,3125,3125,3125,3125,0
|
|
20231030,151900,261339895,3125,3125,3125,3120,486
|
|
20231030,151800,259821370,3125,3125,3125,3125,85
|
|
20231030,151700,259555745,3125,3125,3125,3120,89
|
|
20231030,151600,259277930,3125,3125,3125,3125,50
|
|
20231030,151500,259121680,3120,3125,3125,3120,521
|
|
20231030,151400,257494060,3125,3125,3125,3125,0
|
|
20231030,151300,257494060,3125,3125,3125,3125,0
|
|
20231030,151200,257494060,3125,3125,3125,3125,338
|
|
20231030,151100,256437810,3120,3120,3120,3120,0
|
|
20231030,151000,256437810,3120,3120,3120,3120,2956
|
|
20231030,150900,247215090,3115,3115,3115,3115,0
|
|
20231030,150800,247215090,3115,3115,3115,3115,48
|
|
20231030,150700,247065570,3120,3120,3120,3120,0
|
|
20231030,150600,247065570,3120,3120,3120,3120,0
|
|
20231030,150500,247065570,3120,3120,3120,3120,0
|
|
20231030,150400,247065570,3120,3120,3120,3120,211
|
|
20231030,150300,246407250,3125,3125,3125,3125,104
|
|
20231030,150200,246082250,3125,3125,3125,3125,25
|
|
20231030,150100,246004125,3125,3125,3125,3120,155
|
|
20231030,150000,245519990,3125,3120,3125,3115,1757
|
|
20231030,145900,240036070,3120,3120,3120,3120,0
|
|
20231030,145800,240036070,3120,3120,3120,3120,0
|
|
20231030,145700,240036070,3120,3115,3120,3115,99
|
|
20231030,145600,239727430,3120,3120,3120,3120,0
|
|
20231030,145500,239727430,3120,3120,3120,3120,2
|
|
20231030,145400,239721190,3120,3120,3120,3120,0
|
|
20231030,145300,239721190,3120,3120,3120,3120,0
|
|
20231030,145200,239721190,3120,3120,3120,3120,0
|
|
20231030,145100,239721190,3120,3120,3120,3120,0
|
|
20231030,145000,239721190,3120,3120,3120,3120,1094
|
|
20231030,144900,236307910,3125,3125,3125,3125,0
|
|
20231030,144800,236307910,3125,3120,3125,3120,250
|
|
20231030,144700,235527350,3120,3120,3120,3120,20
|
|
20231030,144600,235464950,3115,3120,3120,3115,266
|
|
20231030,144500,234635305,3120,3120,3120,3120,17
|
|
20231030,144400,234582265,3120,3120,3120,3120,0
|
|
20231030,144300,234582265,3120,3120,3120,3120,10
|
|
20231030,144200,234551065,3120,3120,3120,3120,80
|
|
20231030,144100,234301465,3120,3120,3120,3120,42
|
|
20231030,144000,234170425,3120,3120,3120,3120,1
|
|
20231030,143900,234167305,3120,3120,3120,3120,1
|
|
20231030,143800,234164185,3120,3120,3120,3120,0
|
|
20231030,143700,234164185,3120,3120,3120,3120,0
|
|
20231030,143600,234164185,3120,3120,3120,3120,20
|
|
20231030,143500,234101785,3120,3120,3120,3120,4
|
|
20231030,143400,234089305,3120,3120,3120,3120,0
|
|
20231030,143300,234089305,3120,3120,3120,3115,173
|
|
20231030,143200,233549865,3120,3120,3120,3120,110
|
|
20231030,143100,233206665,3120,3125,3125,3120,360
|
|
20231030,143000,232081675,3130,3130,3130,3130,0
|
|
20231030,142900,232081675,3130,3130,3130,3130,68
|
|
20231030,142800,231868835,3125,3125,3125,3125,137
|
|
20231030,142700,231440710,3125,3125,3125,3125,34
|
|
20231030,142600,231334460,3125,3115,3125,3115,486
|
|
20231030,142500,229817220,3115,3115,3115,3115,0
|
|
20231030,142400,229817220,3115,3115,3115,3115,0
|
|
20231030,142300,229817220,3115,3115,3115,3115,1054
|
|
20231030,142200,226534010,3115,3125,3125,3115,1465
|
|
20231030,142100,221962165,3125,3120,3125,3120,1528
|
|
20231030,142000,217194315,3120,3120,3120,3120,50
|
|
20231030,141900,217038315,3120,3120,3120,3120,75
|
|
20231030,141800,216804315,3120,3120,3120,3120,49
|
|
20231030,141700,216651435,3120,3120,3120,3120,50
|
|
20231030,141600,216495435,3120,3120,3120,3120,122
|
|
20231030,141500,216114795,3115,3115,3115,3115,293
|
|
20231030,141400,215202100,3120,3120,3120,3120,149
|
|
20231030,141300,214737220,3120,3120,3120,3120,0
|
|
20231030,141200,214737220,3120,3115,3120,3115,104
|
|
20231030,141100,214413015,3115,3115,3115,3115,0
|
|
20231030,141000,214413015,3115,3115,3115,3115,0
|
|
20231030,140900,214413015,3115,3115,3115,3115,0
|
|
20231030,140800,214413015,3115,3115,3115,3115,109
|
|
20231030,140700,214073480,3115,3115,3115,3115,64
|
|
20231030,140600,213874120,3120,3120,3120,3120,0
|
|
20231030,140500,213874120,3120,3120,3120,3120,867
|
|
20231030,140400,211169080,3125,3125,3125,3125,49
|
|
20231030,140300,211015955,3120,3120,3120,3120,0
|
|
20231030,140200,211015955,3120,3120,3120,3120,85
|
|
20231030,140100,210750755,3125,3125,3125,3125,0
|
|
20231030,140000,210750755,3125,3120,3125,3115,456
|
|
20231030,135900,209327970,3115,3115,3115,3115,0
|
|
20231030,135800,209327970,3115,3115,3115,3115,0
|
|
20231030,135700,209327970,3115,3120,3120,3115,223
|
|
20231030,135600,208633270,3120,3120,3120,3120,2007
|
|
20231030,135500,202371430,3120,3125,3125,3120,97
|
|
20231030,135400,202068535,3120,3125,3125,3120,22
|
|
20231030,135300,201999880,3125,3125,3125,3125,47
|
|
20231030,135200,201853005,3125,3125,3125,3125,41
|
|
20231030,135100,201724880,3120,3125,3125,3120,195
|
|
20231030,135000,201116305,3120,3120,3120,3120,220
|
|
20231030,134900,200429905,3125,3125,3125,3125,43
|
|
20231030,134800,200295530,3125,3125,3125,3125,43
|
|
20231030,134700,200161155,3125,3125,3125,3125,45
|
|
20231030,134600,200020530,3125,3125,3125,3125,0
|
|
20231030,134500,200020530,3125,3125,3125,3125,44
|
|
20231030,134400,199883030,3125,3125,3125,3125,77
|
|
20231030,134300,199642405,3125,3125,3125,3125,0
|
|
20231030,134200,199642405,3125,3125,3125,3125,77
|
|
20231030,134100,199401780,3125,3125,3125,3125,1038
|
|
20231030,134000,196158030,3125,3125,3125,3125,89
|
|
20231030,133900,195879905,3125,3125,3125,3125,1
|
|
20231030,133800,195876780,3125,3120,3125,3120,242
|
|
20231030,133700,195121530,3125,3125,3125,3125,153
|
|
20231030,133600,194643405,3120,3120,3120,3120,565
|
|
20231030,133500,192880605,3120,3120,3120,3120,0
|
|
20231030,133400,192880605,3120,3120,3120,3120,0
|
|
20231030,133300,192880605,3120,3125,3125,3120,113
|
|
20231030,133200,192527945,3125,3125,3125,3125,51
|
|
20231030,133100,192368570,3125,3125,3125,3125,130
|
|
20231030,133000,191962320,3125,3125,3125,3120,1317
|
|
20231030,132900,187847435,3130,3130,3130,3130,3
|
|
20231030,132800,187838045,3125,3130,3130,3125,470
|
|
20231030,132700,186367220,3130,3130,3130,3130,10
|
|
20231030,132600,186335920,3125,3130,3130,3125,150
|
|
20231030,132500,185866585,3130,3130,3130,3130,0
|
|
20231030,132400,185866585,3130,3130,3130,3130,29
|
|
20231030,132300,185775815,3125,3130,3130,3125,1422
|
|
20231030,132200,181325140,3130,3130,3130,3130,0
|
|
20231030,132100,181325140,3130,3140,3140,3130,2031
|
|
20231030,132000,174963295,3140,3140,3140,3135,237
|
|
20231030,131900,174220095,3140,3140,3140,3135,53
|
|
20231030,131800,174053790,3140,3140,3140,3140,32
|
|
20231030,131700,173953310,3135,3140,3140,3135,126
|
|
20231030,131600,173558095,3140,3140,3140,3140,27
|
|
20231030,131500,173473315,3140,3140,3140,3140,42
|
|
20231030,131400,173341435,3140,3140,3140,3140,68
|
|
20231030,131300,173127915,3135,3135,3135,3135,0
|
|
20231030,131200,173127915,3135,3135,3135,3135,0
|
|
20231030,131100,173127915,3135,3135,3135,3135,12
|
|
20231030,131000,173090295,3135,3135,3135,3130,3146
|
|
20231030,130900,163238330,3140,3140,3140,3135,292
|
|
20231030,130800,162321600,3140,3140,3140,3140,5
|
|
20231030,130700,162305900,3135,3140,3140,3135,5
|
|
20231030,130600,162290210,3145,3145,3145,3145,0
|
|
20231030,130500,162290210,3145,3145,3145,3145,0
|
|
20231030,130400,162290210,3145,3145,3145,3145,44
|
|
20231030,130300,162151830,3145,3145,3145,3145,0
|
|
20231030,130200,162151830,3145,3135,3145,3135,531
|
|
20231030,130100,160486445,3135,3135,3135,3135,0
|
|
20231030,130000,160486445,3135,3135,3135,3135,0
|
|
20231030,125900,160486445,3135,3135,3135,3130,263
|
|
20231030,125800,159662105,3135,3135,3135,3135,0
|
|
20231030,125700,159662105,3135,3135,3135,3135,31
|
|
20231030,125600,159564920,3135,3135,3135,3135,0
|
|
20231030,125500,159564920,3135,3135,3135,3135,20
|
|
20231030,125400,159502220,3130,3135,3135,3130,358
|
|
20231030,125300,158381450,3140,3140,3140,3140,37
|
|
20231030,125200,158265270,3140,3140,3140,3140,16
|
|
20231030,125100,158215030,3140,3135,3140,3130,279
|
|
20231030,125000,157340390,3130,3135,3135,3130,60
|
|
20231030,124900,157152405,3135,3135,3135,3135,0
|
|
20231030,124800,157152405,3135,3135,3135,3135,137
|
|
20231030,124700,156722910,3135,3135,3135,3135,44
|
|
20231030,124600,156584970,3130,3130,3130,3130,0
|
|
20231030,124500,156584970,3130,3130,3130,3130,0
|
|
20231030,124400,156584970,3130,3135,3135,3130,456
|
|
20231030,124300,155155565,3135,3145,3145,3135,382
|
|
20231030,124200,153955930,3145,3145,3145,3145,0
|
|
20231030,124100,153955930,3145,3140,3145,3140,62
|
|
20231030,124000,153761020,3145,3145,3145,3145,0
|
|
20231030,123900,153761020,3145,3145,3145,3145,47
|
|
20231030,123800,153613205,3145,3145,3145,3145,46
|
|
20231030,123700,153468535,3145,3145,3145,3145,50
|
|
20231030,123600,153311285,3145,3140,3145,3140,239
|
|
20231030,123500,152560630,3145,3145,3145,3145,0
|
|
20231030,123400,152560630,3145,3145,3145,3145,50
|
|
20231030,123300,152403380,3145,3145,3145,3145,0
|
|
20231030,123200,152403380,3145,3145,3145,3145,50
|
|
20231030,123100,152246130,3145,3145,3145,3145,49
|
|
20231030,123000,152092025,3145,3145,3145,3145,10
|
|
20231030,122900,152060575,3145,3145,3145,3145,50
|
|
20231030,122800,151903325,3140,3140,3140,3140,0
|
|
20231030,122700,151903325,3140,3140,3140,3140,46
|
|
20231030,122600,151758885,3140,3130,3140,3130,1659
|
|
20231030,122500,146563050,3130,3130,3130,3130,0
|
|
20231030,122400,146563050,3130,3130,3130,3130,48
|
|
20231030,122300,146412810,3130,3130,3130,3130,51
|
|
20231030,122200,146253180,3130,3130,3130,3130,0
|
|
20231030,122100,146253180,3130,3130,3130,3130,48
|
|
20231030,122000,146102940,3130,3130,3130,3130,48
|
|
20231030,121900,145952700,3125,3125,3125,3125,0
|
|
20231030,121800,145952700,3125,3130,3130,3125,94
|
|
20231030,121700,145658710,3130,3130,3130,3130,0
|
|
20231030,121600,145658710,3130,3130,3130,3130,90
|
|
20231030,121500,145377010,3130,3130,3130,3130,41
|
|
20231030,121400,145248680,3130,3130,3130,3130,0
|
|
20231030,121300,145248680,3130,3130,3130,3130,53
|
|
20231030,121200,145082790,3130,3130,3130,3130,49
|
|
20231030,121100,144929420,3130,3130,3130,3130,5
|
|
20231030,121000,144913770,3130,3130,3130,3130,54
|
|
20231030,120900,144744750,3130,3125,3130,3125,56
|
|
20231030,120800,144569700,3130,3130,3130,3130,50
|
|
20231030,120700,144413200,3130,3130,3130,3130,54
|
|
20231030,120600,144244180,3125,3125,3125,3125,0
|
|
20231030,120500,144244180,3125,3130,3130,3125,2326
|
|
20231030,120400,136966290,3135,3135,3135,3135,47
|
|
20231030,120300,136818945,3130,3135,3135,3130,95
|
|
20231030,120200,136521345,3135,3135,3135,3135,5
|
|
20231030,120100,136505670,3130,3140,3140,3130,303
|
|
20231030,120000,135555520,3145,3145,3145,3145,50
|
|
20231030,115900,135398270,3140,3135,3140,3135,2065
|
|
20231030,115800,128921150,3135,3135,3135,3135,36
|
|
20231030,115700,128808290,3130,3130,3130,3130,0
|
|
20231030,115600,128808290,3130,3130,3130,3130,0
|
|
20231030,115500,128808290,3130,3135,3135,3130,75
|
|
20231030,115400,128573440,3135,3135,3135,3135,0
|
|
20231030,115300,128573440,3135,3135,3135,3135,0
|
|
20231030,115200,128573440,3135,3135,3135,3135,0
|
|
20231030,115100,128573440,3135,3135,3135,3135,0
|
|
20231030,115000,128573440,3135,3135,3135,3135,4
|
|
20231030,114900,128560900,3135,3135,3135,3135,2
|
|
20231030,114800,128554630,3135,3135,3135,3135,0
|
|
20231030,114700,128554630,3135,3135,3135,3130,131
|
|
20231030,114600,128144580,3135,3135,3135,3135,0
|
|
20231030,114500,128144580,3135,3135,3135,3135,0
|
|
20231030,114400,128144580,3135,3135,3135,3135,182
|
|
20231030,114300,127574010,3135,3135,3135,3135,0
|
|
20231030,114200,127574010,3135,3135,3135,3135,836
|
|
20231030,114100,124953150,3140,3140,3140,3140,0
|
|
20231030,114000,124953150,3140,3140,3140,3140,1
|
|
20231030,113900,124950010,3140,3140,3140,3140,1
|
|
20231030,113800,124946870,3140,3140,3140,3140,1
|
|
20231030,113700,124943730,3135,3135,3135,3135,0
|
|
20231030,113600,124943730,3135,3135,3135,3135,0
|
|
20231030,113500,124943730,3135,3135,3135,3135,10
|
|
20231030,113400,124912380,3140,3140,3140,3140,0
|
|
20231030,113300,124912380,3140,3140,3140,3140,1
|
|
20231030,113200,124909240,3140,3140,3140,3140,0
|
|
20231030,113100,124909240,3140,3140,3140,3140,0
|
|
20231030,113000,124909240,3140,3140,3140,3140,0
|
|
20231030,112900,124909240,3140,3140,3140,3140,10
|
|
20231030,112800,124877840,3140,3140,3140,3140,4
|
|
20231030,112700,124865280,3140,3140,3140,3140,126
|
|
20231030,112600,124469640,3140,3140,3140,3140,61
|
|
20231030,112500,124278100,3140,3140,3140,3140,0
|
|
20231030,112400,124278100,3140,3140,3140,3140,0
|
|
20231030,112300,124278100,3140,3140,3140,3140,0
|
|
20231030,112200,124278100,3140,3140,3140,3140,0
|
|
20231030,112100,124278100,3140,3140,3140,3140,0
|
|
20231030,112000,124278100,3140,3140,3140,3140,0
|
|
20231030,111900,124278100,3140,3140,3140,3140,100
|
|
20231030,111800,123964100,3140,3140,3140,3140,0
|
|
20231030,111700,123964100,3140,3140,3140,3140,0
|
|
20231030,111600,123964100,3140,3140,3140,3140,0
|
|
20231030,111500,123964100,3140,3140,3140,3140,200
|
|
20231030,111400,123336100,3135,3135,3135,3135,0
|
|
20231030,111300,123336100,3135,3135,3135,3135,0
|
|
20231030,111200,123336100,3135,3140,3140,3135,2066
|
|
20231030,111100,116850055,3145,3145,3145,3145,0
|
|
20231030,111000,116850055,3145,3145,3145,3140,736
|
|
20231030,110900,114535705,3140,3140,3140,3140,0
|
|
20231030,110800,114535705,3140,3140,3140,3140,0
|
|
20231030,110700,114535705,3140,3135,3140,3135,2344
|
|
20231030,110600,107176760,3140,3140,3140,3140,0
|
|
20231030,110500,107176760,3140,3140,3140,3140,1
|
|
20231030,110400,107173620,3135,3135,3135,3135,261
|
|
20231030,110300,106355385,3135,3140,3145,3135,280
|
|
20231030,110200,105476100,3145,3145,3145,3145,377
|
|
20231030,110100,104290435,3145,3145,3145,3145,85
|
|
20231030,110000,104023110,3145,3145,3145,3145,0
|
|
20231030,105900,104023110,3145,3145,3145,3145,0
|
|
20231030,105800,104023110,3145,3145,3145,3145,10
|
|
20231030,105700,103991660,3150,3150,3150,3150,1
|
|
20231030,105600,103988510,3145,3145,3145,3145,0
|
|
20231030,105500,103988510,3145,3145,3145,3145,0
|
|
20231030,105400,103988510,3145,3145,3145,3145,0
|
|
20231030,105300,103988510,3145,3145,3145,3145,0
|
|
20231030,105200,103988510,3145,3145,3145,3145,0
|
|
20231030,105100,103988510,3145,3145,3145,3145,221
|
|
20231030,105000,103293465,3140,3140,3140,3140,84
|
|
20231030,104900,103029705,3145,3145,3145,3145,1
|
|
20231030,104800,103026560,3140,3140,3140,3140,0
|
|
20231030,104700,103026560,3140,3140,3140,3140,85
|
|
20231030,104600,102759660,3135,3135,3135,3135,0
|
|
20231030,104500,102759660,3135,3145,3145,3135,828
|
|
20231030,104400,100156550,3145,3140,3150,3135,388
|
|
20231030,104300,98935980,3135,3140,3140,3135,65
|
|
20231030,104200,98731995,3135,3135,3135,3135,0
|
|
20231030,104100,98731995,3135,3135,3135,3135,0
|
|
20231030,104000,98731995,3135,3140,3140,3135,155
|
|
20231030,103900,98245440,3140,3140,3140,3140,244
|
|
20231030,103800,97479280,3150,3150,3150,3150,2
|
|
20231030,103700,97472980,3140,3140,3140,3140,0
|
|
20231030,103600,97472980,3140,3140,3140,3140,0
|
|
20231030,103500,97472980,3140,3140,3140,3140,0
|
|
20231030,103400,97472980,3140,3140,3140,3140,0
|
|
20231030,103300,97472980,3140,3140,3140,3140,0
|
|
20231030,103200,97472980,3140,3140,3145,3140,1105
|
|
20231030,103100,93999605,3140,3140,3140,3140,0
|
|
20231030,103000,93999605,3140,3140,3140,3140,0
|
|
20231030,102900,93999605,3140,3140,3140,3140,0
|
|
20231030,102800,93999605,3140,3135,3140,3135,429
|
|
20231030,102700,92654340,3135,3135,3135,3135,84
|
|
20231030,102600,92391000,3135,3135,3135,3135,0
|
|
20231030,102500,92391000,3135,3135,3135,3135,0
|
|
20231030,102400,92391000,3135,3145,3145,3135,475
|
|
20231030,102300,90897705,3145,3145,3145,3145,0
|
|
20231030,102200,90897705,3145,3145,3145,3145,1
|
|
20231030,102100,90894560,3140,3130,3140,3130,253
|
|
20231030,102000,90100605,3130,3130,3130,3130,42
|
|
20231030,101900,89969145,3130,3130,3130,3130,7
|
|
20231030,101800,89947235,3130,3130,3130,3125,541
|
|
20231030,101700,88254110,3130,3130,3130,3130,0
|
|
20231030,101600,88254110,3130,3130,3130,3130,21
|
|
20231030,101500,88188380,3125,3125,3125,3125,128
|
|
20231030,101400,87788380,3125,3125,3125,3125,0
|
|
20231030,101300,87788380,3125,3125,3125,3125,0
|
|
20231030,101200,87788380,3125,3130,3130,3125,34
|
|
20231030,101100,87681985,3130,3130,3130,3130,2
|
|
20231030,101000,87675725,3125,3130,3130,3125,72
|
|
20231030,100900,87450515,3130,3130,3130,3130,0
|
|
20231030,100800,87450515,3130,3135,3135,3130,829
|
|
20231030,100700,84852790,3140,3140,3140,3140,0
|
|
20231030,100600,84852790,3140,3140,3140,3140,0
|
|
20231030,100500,84852790,3140,3140,3140,3140,0
|
|
20231030,100400,84852790,3140,3140,3140,3140,0
|
|
20231030,100300,84852790,3140,3140,3140,3140,0
|
|
20231030,100200,84852790,3140,3140,3140,3140,1
|
|
20231030,100100,84849650,3140,3135,3140,3135,184
|
|
20231030,100000,84272645,3130,3135,3135,3130,677
|
|
20231030,095900,82150565,3135,3125,3135,3125,607
|
|
20231030,095800,80250540,3125,3140,3140,3125,206
|
|
20231030,095700,79605455,3145,3145,3145,3145,760
|
|
20231030,095600,77215255,3145,3145,3145,3145,0
|
|
20231030,095500,77215255,3145,3145,3145,3145,43
|
|
20231030,095400,77080020,3150,3150,3150,3150,1
|
|
20231030,095300,77076870,3145,3145,3145,3145,42
|
|
20231030,095200,76944780,3140,3150,3150,3140,486
|
|
20231030,095100,75415780,3145,3140,3145,3140,255
|
|
20231030,095000,74614440,3135,3140,3145,3135,621
|
|
20231030,094900,72662325,3145,3130,3145,3130,144
|
|
20231030,094800,72210160,3130,3125,3130,3125,419
|
|
20231030,094700,70900345,3120,3120,3120,3120,0
|
|
20231030,094600,70900345,3120,3120,3120,3120,45
|
|
20231030,094500,70759945,3125,3135,3155,3125,1452
|
|
20231030,094400,66197030,3135,3135,3135,3135,0
|
|
20231030,094300,66197030,3135,3125,3135,3125,244
|
|
20231030,094200,65433090,3125,3125,3125,3120,133
|
|
20231030,094100,65017515,3120,3120,3125,3120,66
|
|
20231030,094000,64811380,3120,3120,3120,3120,26
|
|
20231030,093900,64730260,3125,3125,3125,3125,75
|
|
20231030,093800,64495885,3135,3120,3135,3115,1329
|
|
20231030,093700,60344000,3115,3120,3120,3115,224
|
|
20231030,093600,59645240,3120,3120,3125,3120,254
|
|
20231030,093500,58852745,3125,3135,3135,3125,119
|
|
20231030,093400,58480835,3135,3135,3135,3135,0
|
|
20231030,093300,58480835,3135,3135,3135,3135,315
|
|
20231030,093200,57493310,3140,3140,3140,3140,20
|
|
20231030,093100,57430510,3140,3135,3140,3135,114
|
|
20231030,093000,57073115,3135,3135,3135,3135,926
|
|
20231030,092900,54170105,3140,3140,3140,3140,88
|
|
20231030,092800,53893785,3140,3140,3140,3140,97
|
|
20231030,092700,53589205,3140,3140,3140,3140,950
|
|
20231030,092600,50606205,3140,3140,3140,3140,300
|
|
20231030,092500,49664205,3145,3135,3145,3135,538
|
|
20231030,092400,47974240,3140,3140,3140,3140,200
|
|
20231030,092300,47346240,3145,3145,3145,3145,162
|
|
20231030,092200,46836750,3145,3140,3150,3140,1195
|
|
20231030,092100,43077630,3140,3140,3140,3140,127
|
|
20231030,092000,42678850,3135,3130,3135,3130,563
|
|
20231030,091900,40915245,3125,3120,3130,3120,1152
|
|
20231030,091800,37316200,3115,3115,3115,3115,85
|
|
20231030,091700,37051425,3115,3115,3115,3115,85
|
|
20231030,091600,36786650,3115,3120,3120,3115,398
|
|
20231030,091500,35546740,3125,3120,3125,3120,106
|
|
20231030,091400,35215970,3120,3120,3120,3120,0
|
|
20231030,091300,35215970,3120,3120,3120,3120,0
|
|
20231030,091200,35215970,3120,3115,3120,3110,2397
|
|
20231030,091100,27741815,3115,3115,3115,3115,313
|
|
20231030,091000,26766820,3120,3120,3120,3120,397
|
|
20231030,090900,25528180,3125,3125,3125,3125,787
|
|
20231030,090800,23068805,3130,3130,3130,3130,258
|
|
20231030,090700,22261265,3135,3135,3135,3135,85
|
|
20231030,090600,21994790,3145,3155,3155,3145,1903
|
|
20231030,090500,16000170,3165,3165,3165,3165,0
|
|
20231030,090400,16000170,3165,3155,3170,3155,329
|
|
20231030,090300,14960200,3155,3155,3155,3155,51
|
|
20231030,090200,14799295,3165,3155,3165,3155,3003
|
|
20231030,090100,5318850,3155,3155,3155,3155,0
|
|
20231030,090000,5318850,3155,3155,3155,3125,1691
|