628 lines
29 KiB
CSV
628 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,192500,126400395,2180,2180,2180,2180,322
|
|
20231030,192400,126400395,2180,2180,2180,2180,0
|
|
20231030,192300,126400395,2180,2180,2180,2180,0
|
|
20231030,192200,126400395,2180,2180,2180,2180,0
|
|
20231030,192100,126400395,2180,2180,2180,2180,0
|
|
20231030,192000,126400395,2180,2180,2180,2180,0
|
|
20231030,191900,126400395,2180,2180,2180,2180,0
|
|
20231030,191800,126400395,2180,2180,2180,2180,0
|
|
20231030,191700,126400395,2180,2180,2180,2180,0
|
|
20231030,191600,126400395,2180,2180,2180,2180,0
|
|
20231030,191500,126400395,2180,2180,2180,2180,0
|
|
20231030,191400,126400395,2180,2180,2180,2180,0
|
|
20231030,191300,126400395,2180,2180,2180,2180,0
|
|
20231030,191200,126400395,2180,2180,2180,2180,0
|
|
20231030,191100,126400395,2180,2180,2180,2180,0
|
|
20231030,191000,126400395,2180,2180,2180,2180,0
|
|
20231030,190900,126400395,2180,2180,2180,2180,0
|
|
20231030,190800,126400395,2180,2180,2180,2180,0
|
|
20231030,190700,126400395,2180,2180,2180,2180,0
|
|
20231030,190600,126400395,2180,2180,2180,2180,0
|
|
20231030,190500,126400395,2180,2180,2180,2180,0
|
|
20231030,190400,126400395,2180,2180,2180,2180,0
|
|
20231030,190300,126400395,2180,2180,2180,2180,0
|
|
20231030,190200,126400395,2180,2180,2180,2180,0
|
|
20231030,190100,126400395,2180,2180,2180,2180,0
|
|
20231030,190000,126400395,2180,2180,2180,2180,0
|
|
20231030,185900,126400395,2180,2180,2180,2180,0
|
|
20231030,185800,126400395,2180,2180,2180,2180,0
|
|
20231030,185700,126400395,2180,2180,2180,2180,0
|
|
20231030,185600,126400395,2180,2180,2180,2180,0
|
|
20231030,185500,126400395,2180,2180,2180,2180,322
|
|
20231030,185400,126400395,2180,2180,2180,2180,0
|
|
20231030,185300,126400395,2180,2180,2180,2180,0
|
|
20231030,185200,126400395,2180,2180,2180,2180,0
|
|
20231030,185100,126400395,2180,2180,2180,2180,0
|
|
20231030,185000,126400395,2180,2180,2180,2180,0
|
|
20231030,184900,126400395,2180,2180,2180,2180,0
|
|
20231030,184800,126400395,2180,2180,2180,2180,0
|
|
20231030,184700,126400395,2180,2180,2180,2180,0
|
|
20231030,184600,126400395,2180,2180,2180,2180,0
|
|
20231030,184500,126400395,2180,2180,2180,2180,0
|
|
20231030,184400,126400395,2180,2180,2180,2180,0
|
|
20231030,184300,126400395,2180,2180,2180,2180,0
|
|
20231030,184200,126400395,2180,2180,2180,2180,0
|
|
20231030,184100,126400395,2180,2180,2180,2180,0
|
|
20231030,184000,126400395,2180,2180,2180,2180,0
|
|
20231030,183900,126400395,2180,2180,2180,2180,0
|
|
20231030,183800,126400395,2180,2180,2180,2180,0
|
|
20231030,183700,126400395,2180,2180,2180,2180,0
|
|
20231030,183600,126400395,2180,2180,2180,2180,0
|
|
20231030,183500,126400395,2180,2180,2180,2180,0
|
|
20231030,183400,126400395,2180,2180,2180,2180,0
|
|
20231030,183300,126400395,2180,2180,2180,2180,0
|
|
20231030,183200,126400395,2180,2180,2180,2180,0
|
|
20231030,183100,126400395,2180,2180,2180,2180,0
|
|
20231030,183000,126400395,2180,2180,2180,2180,0
|
|
20231030,182900,126400395,2180,2180,2180,2180,0
|
|
20231030,182800,126400395,2180,2180,2180,2180,0
|
|
20231030,182700,126400395,2180,2180,2180,2180,0
|
|
20231030,182600,126400395,2180,2180,2180,2180,0
|
|
20231030,182500,126400395,2180,2180,2180,2180,322
|
|
20231030,182400,126400395,2180,2180,2180,2180,0
|
|
20231030,182300,126400395,2180,2180,2180,2180,0
|
|
20231030,182200,126400395,2180,2180,2180,2180,0
|
|
20231030,182100,126400395,2180,2180,2180,2180,0
|
|
20231030,182000,126400395,2180,2180,2180,2180,0
|
|
20231030,181900,126400395,2180,2180,2180,2180,0
|
|
20231030,181800,126400395,2180,2180,2180,2180,0
|
|
20231030,181700,126400395,2180,2180,2180,2180,0
|
|
20231030,181600,126400395,2180,2180,2180,2180,0
|
|
20231030,181500,126400395,2180,2180,2180,2180,0
|
|
20231030,181400,126400395,2180,2180,2180,2180,0
|
|
20231030,181300,126400395,2180,2180,2180,2180,0
|
|
20231030,181200,126400395,2180,2180,2180,2180,0
|
|
20231030,181100,126400395,2180,2180,2180,2180,0
|
|
20231030,181000,126400395,2180,2180,2180,2180,0
|
|
20231030,180900,126400395,2180,2180,2180,2180,0
|
|
20231030,180800,126400395,2180,2180,2180,2180,0
|
|
20231030,180700,126400395,2180,2180,2180,2180,0
|
|
20231030,180600,126400395,2180,2180,2180,2180,0
|
|
20231030,180500,126400395,2180,2180,2180,2180,0
|
|
20231030,180400,126400395,2180,2180,2180,2180,0
|
|
20231030,180300,126400395,2180,2180,2180,2180,0
|
|
20231030,180200,126400395,2180,2180,2180,2180,0
|
|
20231030,180100,126400395,2180,2180,2180,2180,0
|
|
20231030,180000,126400395,2180,2180,2180,2180,0
|
|
20231030,175900,126400395,2180,2180,2180,2180,0
|
|
20231030,175800,126400395,2180,2180,2180,2180,0
|
|
20231030,175700,126400395,2180,2180,2180,2180,0
|
|
20231030,175600,126400395,2180,2180,2180,2180,0
|
|
20231030,175500,126400395,2180,2180,2180,2180,322
|
|
20231030,175400,126400395,2180,2180,2180,2180,0
|
|
20231030,175300,126400395,2180,2180,2180,2180,0
|
|
20231030,175200,126400395,2180,2180,2180,2180,0
|
|
20231030,175100,126400395,2180,2180,2180,2180,0
|
|
20231030,175000,126400395,2180,2180,2180,2180,0
|
|
20231030,174900,126400395,2180,2180,2180,2180,0
|
|
20231030,174800,126400395,2180,2180,2180,2180,0
|
|
20231030,174700,126400395,2180,2180,2180,2180,0
|
|
20231030,174600,126400395,2180,2180,2180,2180,0
|
|
20231030,174500,126400395,2180,2180,2180,2180,0
|
|
20231030,174400,126400395,2180,2180,2180,2180,0
|
|
20231030,174300,126400395,2180,2180,2180,2180,0
|
|
20231030,174200,126400395,2180,2180,2180,2180,0
|
|
20231030,174100,126400395,2180,2180,2180,2180,0
|
|
20231030,174000,126400395,2180,2180,2180,2180,0
|
|
20231030,173900,126400395,2180,2180,2180,2180,0
|
|
20231030,173800,126400395,2180,2180,2180,2180,0
|
|
20231030,173700,126400395,2180,2180,2180,2180,0
|
|
20231030,173600,126400395,2180,2180,2180,2180,0
|
|
20231030,173500,126400395,2180,2180,2180,2180,0
|
|
20231030,173400,126400395,2180,2180,2180,2180,0
|
|
20231030,173300,126400395,2180,2180,2180,2180,0
|
|
20231030,173200,126400395,2180,2180,2180,2180,0
|
|
20231030,173100,126400395,2180,2180,2180,2180,0
|
|
20231030,173000,126400395,2180,2180,2180,2180,0
|
|
20231030,172900,126400395,2180,2180,2180,2180,0
|
|
20231030,172800,126400395,2180,2180,2180,2180,0
|
|
20231030,172700,126400395,2180,2180,2180,2180,0
|
|
20231030,172600,126400395,2180,2180,2180,2180,0
|
|
20231030,172500,126400395,2180,2180,2180,2180,322
|
|
20231030,172400,126400395,2180,2180,2180,2180,0
|
|
20231030,172300,126400395,2180,2180,2180,2180,0
|
|
20231030,172200,126400395,2180,2180,2180,2180,0
|
|
20231030,172100,126400395,2180,2180,2180,2180,0
|
|
20231030,172000,126400395,2180,2180,2180,2180,0
|
|
20231030,171900,126400395,2180,2180,2180,2180,0
|
|
20231030,171800,126400395,2180,2180,2180,2180,0
|
|
20231030,171700,126400395,2180,2180,2180,2180,0
|
|
20231030,171600,126400395,2180,2180,2180,2180,0
|
|
20231030,171500,126400395,2180,2180,2180,2180,0
|
|
20231030,171400,126400395,2180,2180,2180,2180,0
|
|
20231030,171300,126400395,2180,2180,2180,2180,0
|
|
20231030,171200,126400395,2180,2180,2180,2180,0
|
|
20231030,171100,126400395,2180,2180,2180,2180,0
|
|
20231030,171000,126400395,2180,2180,2180,2180,0
|
|
20231030,170900,126400395,2180,2180,2180,2180,0
|
|
20231030,170800,126400395,2180,2180,2180,2180,0
|
|
20231030,170700,126400395,2180,2180,2180,2180,0
|
|
20231030,170600,126400395,2180,2180,2180,2180,0
|
|
20231030,170500,126400395,2180,2180,2180,2180,0
|
|
20231030,170400,126400395,2180,2180,2180,2180,0
|
|
20231030,170300,126400395,2180,2180,2180,2180,0
|
|
20231030,170200,126400395,2180,2180,2180,2180,0
|
|
20231030,170100,126400395,2180,2180,2180,2180,0
|
|
20231030,170000,126400395,2180,2180,2180,2180,0
|
|
20231030,165900,126400395,2180,2180,2180,2180,0
|
|
20231030,165800,126400395,2180,2180,2180,2180,0
|
|
20231030,165700,126400395,2180,2180,2180,2180,0
|
|
20231030,165600,126400395,2180,2180,2180,2180,0
|
|
20231030,165500,126400395,2180,2180,2180,2180,322
|
|
20231030,165400,126400395,2180,2180,2180,2180,0
|
|
20231030,165300,126400395,2180,2180,2180,2180,0
|
|
20231030,165200,126400395,2180,2180,2180,2180,0
|
|
20231030,165100,126400395,2180,2180,2180,2180,0
|
|
20231030,165000,126400395,2180,2180,2180,2180,0
|
|
20231030,164900,126400395,2180,2180,2180,2180,0
|
|
20231030,164800,126400395,2180,2180,2180,2180,0
|
|
20231030,164700,126400395,2180,2180,2180,2180,0
|
|
20231030,164600,126400395,2180,2180,2180,2180,0
|
|
20231030,164500,126400395,2180,2180,2180,2180,0
|
|
20231030,164400,126400395,2180,2180,2180,2180,0
|
|
20231030,164300,126400395,2180,2180,2180,2180,0
|
|
20231030,164200,126400395,2180,2180,2180,2180,0
|
|
20231030,164100,126400395,2180,2180,2180,2180,0
|
|
20231030,164000,126400395,2180,2180,2180,2180,0
|
|
20231030,163900,126400395,2180,2180,2180,2180,0
|
|
20231030,163800,126400395,2180,2180,2180,2180,0
|
|
20231030,163700,126400395,2180,2180,2180,2180,0
|
|
20231030,163600,126400395,2180,2180,2180,2180,0
|
|
20231030,163500,126400395,2180,2180,2180,2180,0
|
|
20231030,163400,126400395,2180,2180,2180,2180,0
|
|
20231030,163300,126400395,2180,2180,2180,2180,0
|
|
20231030,163200,126400395,2180,2180,2180,2180,0
|
|
20231030,163100,126400395,2180,2180,2180,2180,0
|
|
20231030,163000,126400395,2180,2180,2180,2180,0
|
|
20231030,162900,126400395,2180,2180,2180,2180,0
|
|
20231030,162800,126400395,2180,2180,2180,2180,0
|
|
20231030,162700,126400395,2180,2180,2180,2180,0
|
|
20231030,162600,126400395,2180,2180,2180,2180,0
|
|
20231030,162500,126400395,2180,2180,2180,2180,322
|
|
20231030,162400,126400395,2180,2180,2180,2180,0
|
|
20231030,162300,126400395,2180,2180,2180,2180,0
|
|
20231030,162200,126400395,2180,2180,2180,2180,0
|
|
20231030,162100,126400395,2180,2180,2180,2180,0
|
|
20231030,162000,126400395,2180,2180,2180,2180,0
|
|
20231030,161900,126400395,2180,2180,2180,2180,0
|
|
20231030,161800,126400395,2180,2180,2180,2180,0
|
|
20231030,161700,126400395,2180,2180,2180,2180,0
|
|
20231030,161600,126400395,2180,2180,2180,2180,0
|
|
20231030,161500,126400395,2180,2180,2180,2180,0
|
|
20231030,161400,126400395,2180,2180,2180,2180,0
|
|
20231030,161300,126400395,2180,2180,2180,2180,0
|
|
20231030,161200,126400395,2180,2180,2180,2180,0
|
|
20231030,161100,126400395,2180,2180,2180,2180,0
|
|
20231030,161000,126400395,2180,2180,2180,2180,0
|
|
20231030,160900,126400395,2180,2180,2180,2180,0
|
|
20231030,160800,126400395,2180,2180,2180,2180,0
|
|
20231030,160700,126400395,2180,2180,2180,2180,0
|
|
20231030,160600,126400395,2180,2180,2180,2180,0
|
|
20231030,160500,126400395,2180,2180,2180,2180,0
|
|
20231030,160400,126400395,2180,2180,2180,2180,0
|
|
20231030,160300,126400395,2180,2180,2180,2180,0
|
|
20231030,160200,126400395,2180,2180,2180,2180,0
|
|
20231030,160100,126400395,2180,2180,2180,2180,0
|
|
20231030,160000,126400395,2180,2180,2180,2180,0
|
|
20231030,155900,126400395,2180,2180,2180,2180,0
|
|
20231030,155800,126400395,2180,2180,2180,2180,0
|
|
20231030,155700,126400395,2180,2180,2180,2180,0
|
|
20231030,155600,126400395,2180,2180,2180,2180,0
|
|
20231030,155500,126400395,2180,2180,2180,2180,322
|
|
20231030,155400,126400395,2180,2180,2180,2180,0
|
|
20231030,155300,126400395,2180,2180,2180,2180,0
|
|
20231030,155200,126400395,2180,2180,2180,2180,0
|
|
20231030,155100,126400395,2180,2180,2180,2180,0
|
|
20231030,155000,126400395,2180,2180,2180,2180,0
|
|
20231030,154900,126400395,2180,2180,2180,2180,0
|
|
20231030,154800,126400395,2180,2180,2180,2180,0
|
|
20231030,154700,126400395,2180,2180,2180,2180,0
|
|
20231030,154600,126400395,2180,2180,2180,2180,0
|
|
20231030,154500,126400395,2180,2180,2180,2180,0
|
|
20231030,154400,126400395,2180,2180,2180,2180,0
|
|
20231030,154300,126400395,2180,2180,2180,2180,0
|
|
20231030,154200,126400395,2180,2180,2180,2180,0
|
|
20231030,154100,126400395,2180,2180,2180,2180,0
|
|
20231030,154000,126400395,2180,2180,2180,2180,0
|
|
20231030,153900,126400395,2180,2180,2180,2180,0
|
|
20231030,153800,126400395,2180,2180,2180,2180,0
|
|
20231030,153700,126400395,2180,2180,2180,2180,0
|
|
20231030,153600,126400395,2180,2180,2180,2180,0
|
|
20231030,153500,126400395,2180,2180,2180,2180,0
|
|
20231030,153400,126400395,2180,2180,2180,2180,0
|
|
20231030,153300,126400395,2180,2180,2180,2180,0
|
|
20231030,153200,126400395,2180,2180,2180,2180,0
|
|
20231030,153100,126400395,2180,2180,2180,2180,0
|
|
20231030,153000,126400395,2180,2180,2180,2180,322
|
|
20231030,152900,125698435,2180,2180,2180,2180,0
|
|
20231030,152800,125698435,2180,2180,2180,2180,0
|
|
20231030,152700,125698435,2180,2180,2180,2180,0
|
|
20231030,152600,125698435,2180,2180,2180,2180,0
|
|
20231030,152500,125698435,2180,2180,2180,2180,0
|
|
20231030,152400,125698435,2180,2180,2180,2180,0
|
|
20231030,152300,125698435,2180,2180,2180,2180,0
|
|
20231030,152200,125698435,2180,2180,2180,2180,0
|
|
20231030,152100,125698435,2180,2180,2180,2180,0
|
|
20231030,152000,125698435,2180,2180,2180,2180,0
|
|
20231030,151900,125698435,2180,2165,2180,2165,925
|
|
20231030,151800,123689955,2165,2165,2165,2165,1
|
|
20231030,151700,123687790,2155,2160,2165,2150,707
|
|
20231030,151600,122160610,2140,2170,2170,2140,6001
|
|
20231030,151500,109261635,2165,2165,2165,2165,0
|
|
20231030,151400,109261635,2165,2165,2165,2165,794
|
|
20231030,151300,107542625,2165,2165,2165,2165,20
|
|
20231030,151200,107499325,2170,2170,2170,2170,1
|
|
20231030,151100,107497155,2170,2170,2170,2170,0
|
|
20231030,151000,107497155,2170,2170,2170,2170,512
|
|
20231030,150900,106386115,2165,2165,2165,2165,57
|
|
20231030,150800,106262710,2165,2165,2165,2165,115
|
|
20231030,150700,106013735,2170,2170,2170,2170,1
|
|
20231030,150600,106011565,2165,2165,2165,2165,26
|
|
20231030,150500,105955275,2165,2165,2165,2165,1
|
|
20231030,150400,105953110,2160,2160,2160,2155,345
|
|
20231030,150300,105209310,2160,2165,2165,2160,34
|
|
20231030,150200,105135865,2165,2165,2165,2165,1
|
|
20231030,150100,105133700,2170,2170,2170,2170,1
|
|
20231030,150000,105131530,2170,2170,2170,2170,0
|
|
20231030,145900,105131530,2170,2170,2170,2170,0
|
|
20231030,145800,105131530,2170,2170,2170,2170,1
|
|
20231030,145700,105129360,2170,2170,2170,2170,408
|
|
20231030,145600,104244000,2170,2170,2170,2170,0
|
|
20231030,145500,104244000,2170,2170,2170,2170,1
|
|
20231030,145400,104241830,2165,2165,2165,2165,0
|
|
20231030,145300,104241830,2165,2165,2165,2165,400
|
|
20231030,145200,103375830,2150,2160,2165,2150,10806
|
|
20231030,145100,80092605,2170,2170,2170,2170,0
|
|
20231030,145000,80092605,2170,2170,2170,2170,1
|
|
20231030,144900,80090435,2170,2170,2170,2170,1
|
|
20231030,144800,80088265,2160,2170,2170,2160,225
|
|
20231030,144700,79600265,2170,2170,2170,2170,5
|
|
20231030,144600,79589415,2170,2165,2170,2165,2
|
|
20231030,144500,79585080,2170,2170,2170,2170,0
|
|
20231030,144400,79585080,2170,2170,2170,2170,0
|
|
20231030,144300,79585080,2170,2170,2170,2170,26
|
|
20231030,144200,79528660,2160,2165,2175,2160,1823
|
|
20231030,144100,75569985,2165,2165,2165,2165,0
|
|
20231030,144000,75569985,2165,2165,2165,2165,0
|
|
20231030,143900,75569985,2165,2165,2165,2165,0
|
|
20231030,143800,75569985,2165,2175,2175,2165,869
|
|
20231030,143700,73685600,2175,2175,2175,2175,0
|
|
20231030,143600,73685600,2175,2175,2175,2175,0
|
|
20231030,143500,73685600,2175,2175,2175,2175,0
|
|
20231030,143400,73685600,2175,2175,2175,2175,0
|
|
20231030,143300,73685600,2175,2175,2175,2175,0
|
|
20231030,143200,73685600,2175,2165,2175,2165,7
|
|
20231030,143100,73670395,2175,2170,2175,2170,56
|
|
20231030,143000,73548870,2175,2175,2175,2175,0
|
|
20231030,142900,73548870,2175,2165,2175,2165,20
|
|
20231030,142800,73505540,2175,2175,2175,2165,363
|
|
20231030,142700,72718485,2175,2175,2175,2175,0
|
|
20231030,142600,72718485,2175,2175,2175,2175,5
|
|
20231030,142500,72707610,2175,2175,2175,2175,0
|
|
20231030,142400,72707610,2175,2175,2175,2175,0
|
|
20231030,142300,72707610,2175,2175,2175,2175,0
|
|
20231030,142200,72707610,2175,2175,2175,2175,22
|
|
20231030,142100,72659760,2175,2175,2175,2175,1
|
|
20231030,142000,72657585,2175,2175,2175,2175,0
|
|
20231030,141900,72657585,2175,2175,2175,2175,0
|
|
20231030,141800,72657585,2175,2170,2175,2170,5
|
|
20231030,141700,72646720,2175,2175,2175,2175,2
|
|
20231030,141600,72642370,2175,2175,2175,2175,2
|
|
20231030,141500,72638020,2175,2175,2175,2175,2
|
|
20231030,141400,72633670,2175,2175,2175,2175,0
|
|
20231030,141300,72633670,2175,2175,2175,2175,4
|
|
20231030,141200,72624970,2175,2175,2175,2175,1
|
|
20231030,141100,72622795,2175,2175,2175,2175,0
|
|
20231030,141000,72622795,2175,2175,2175,2175,0
|
|
20231030,140900,72622795,2175,2175,2175,2175,3
|
|
20231030,140800,72616270,2175,2175,2175,2175,0
|
|
20231030,140700,72616270,2175,2175,2175,2175,500
|
|
20231030,140600,71528770,2175,2170,2175,2165,114
|
|
20231030,140500,71281440,2175,2175,2175,2175,3
|
|
20231030,140400,71274915,2165,2170,2175,2165,734
|
|
20231030,140300,69679695,2175,2170,2175,2170,12
|
|
20231030,140200,69653640,2175,2175,2175,2175,16
|
|
20231030,140100,69618840,2170,2170,2170,2170,0
|
|
20231030,140000,69618840,2170,2170,2170,2170,9
|
|
20231030,135900,69599310,2175,2175,2175,2175,2
|
|
20231030,135800,69594960,2170,2170,2170,2170,7
|
|
20231030,135700,69579770,2175,2175,2175,2175,0
|
|
20231030,135600,69579770,2175,2170,2175,2170,30
|
|
20231030,135500,69514655,2170,2170,2170,2170,10
|
|
20231030,135400,69492955,2170,2170,2170,2170,454
|
|
20231030,135300,68507775,2175,2175,2175,2175,500
|
|
20231030,135200,67420275,2175,2175,2175,2175,0
|
|
20231030,135100,67420275,2175,2175,2175,2175,230
|
|
20231030,135000,66920025,2175,2175,2175,2175,0
|
|
20231030,134900,66920025,2175,2175,2175,2175,0
|
|
20231030,134800,66920025,2175,2175,2175,2175,0
|
|
20231030,134700,66920025,2175,2175,2175,2175,2
|
|
20231030,134600,66915675,2170,2170,2170,2170,0
|
|
20231030,134500,66915675,2170,2170,2170,2170,0
|
|
20231030,134400,66915675,2170,2170,2170,2170,176
|
|
20231030,134300,66533755,2175,2175,2175,2175,0
|
|
20231030,134200,66533755,2175,2175,2175,2175,0
|
|
20231030,134100,66533755,2175,2175,2175,2175,0
|
|
20231030,134000,66533755,2175,2175,2175,2175,0
|
|
20231030,133900,66533755,2175,2175,2175,2175,0
|
|
20231030,133800,66533755,2175,2175,2175,2175,0
|
|
20231030,133700,66533755,2175,2175,2175,2165,39
|
|
20231030,133600,66449000,2175,2175,2175,2175,5
|
|
20231030,133500,66438125,2175,2175,2175,2175,3
|
|
20231030,133400,66431600,2175,2175,2175,2175,0
|
|
20231030,133300,66431600,2175,2175,2175,2175,20
|
|
20231030,133200,66388100,2175,2175,2175,2175,4
|
|
20231030,133100,66379400,2175,2175,2175,2175,3
|
|
20231030,133000,66372875,2175,2170,2175,2165,47
|
|
20231030,132900,66270900,2170,2170,2170,2170,10
|
|
20231030,132800,66249200,2175,2175,2175,2165,60
|
|
20231030,132700,66118760,2165,2165,2165,2165,0
|
|
20231030,132600,66118760,2165,2165,2165,2165,0
|
|
20231030,132500,66118760,2165,2175,2175,2165,1214
|
|
20231030,132400,63481965,2175,2175,2175,2175,0
|
|
20231030,132300,63481965,2175,2175,2175,2175,0
|
|
20231030,132200,63481965,2175,2175,2175,2175,0
|
|
20231030,132100,63481965,2175,2175,2175,2175,2
|
|
20231030,132000,63477615,2175,2175,2175,2170,18
|
|
20231030,131900,63438475,2175,2175,2175,2175,0
|
|
20231030,131800,63438475,2175,2175,2175,2170,25
|
|
20231030,131700,63384115,2175,2175,2175,2170,697
|
|
20231030,131600,61868485,2175,2170,2175,2170,461
|
|
20231030,131500,60868075,2160,2160,2160,2160,0
|
|
20231030,131400,60868075,2160,2165,2165,2160,37
|
|
20231030,131300,60787985,2165,2165,2165,2165,0
|
|
20231030,131200,60787985,2165,2165,2165,2160,669
|
|
20231030,131100,59342865,2170,2170,2170,2170,0
|
|
20231030,131000,59342865,2170,2170,2170,2170,0
|
|
20231030,130900,59342865,2170,2170,2170,2170,0
|
|
20231030,130800,59342865,2170,2170,2170,2170,0
|
|
20231030,130700,59342865,2170,2170,2170,2170,0
|
|
20231030,130600,59342865,2170,2170,2170,2170,0
|
|
20231030,130500,59342865,2170,2170,2170,2170,0
|
|
20231030,130400,59342865,2170,2170,2170,2170,2
|
|
20231030,130300,59338525,2165,2170,2170,2165,6
|
|
20231030,130200,59325510,2170,2170,2170,2170,2
|
|
20231030,130100,59321170,2170,2170,2170,2170,0
|
|
20231030,130000,59321170,2170,2160,2170,2160,285
|
|
20231030,125900,58705295,2170,2170,2170,2170,0
|
|
20231030,125800,58705295,2170,2170,2170,2170,0
|
|
20231030,125700,58705295,2170,2170,2170,2170,0
|
|
20231030,125600,58705295,2170,2170,2170,2170,0
|
|
20231030,125500,58705295,2170,2170,2170,2170,0
|
|
20231030,125400,58705295,2170,2170,2170,2170,0
|
|
20231030,125300,58705295,2170,2170,2170,2170,0
|
|
20231030,125200,58705295,2170,2170,2170,2170,0
|
|
20231030,125100,58705295,2170,2165,2170,2160,32
|
|
20231030,125000,58636025,2165,2165,2165,2160,123
|
|
20231030,124900,58369790,2170,2170,2170,2165,7
|
|
20231030,124800,58354620,2165,2165,2170,2165,6
|
|
20231030,124700,58341620,2170,2165,2170,2165,6
|
|
20231030,124600,58328620,2170,2170,2170,2165,11
|
|
20231030,124500,58304780,2165,2165,2170,2165,9
|
|
20231030,124400,58285270,2170,2165,2170,2165,7
|
|
20231030,124300,58270100,2170,2165,2170,2165,11
|
|
20231030,124200,58246270,2170,2170,2170,2165,31
|
|
20231030,124100,58179030,2170,2165,2170,2165,4
|
|
20231030,124000,58170360,2170,2170,2170,2165,39
|
|
20231030,123900,58085745,2170,2165,2170,2165,35
|
|
20231030,123800,58009965,2170,2170,2170,2165,115
|
|
20231030,123700,57760475,2175,2175,2175,2175,0
|
|
20231030,123600,57760475,2175,2175,2175,2175,0
|
|
20231030,123500,57760475,2175,2175,2175,2175,0
|
|
20231030,123400,57760475,2175,2175,2175,2175,0
|
|
20231030,123300,57760475,2175,2175,2175,2175,0
|
|
20231030,123200,57760475,2175,2175,2175,2175,0
|
|
20231030,123100,57760475,2175,2175,2175,2175,0
|
|
20231030,123000,57760475,2175,2175,2175,2175,2
|
|
20231030,122900,57756125,2175,2175,2175,2165,59
|
|
20231030,122800,57627860,2175,2170,2175,2160,503
|
|
20231030,122700,56536395,2170,2170,2170,2170,0
|
|
20231030,122600,56536395,2170,2170,2170,2170,0
|
|
20231030,122500,56536395,2170,2170,2170,2170,2
|
|
20231030,122400,56532055,2160,2170,2170,2160,112
|
|
20231030,122300,56289135,2170,2170,2170,2160,772
|
|
20231030,122200,54614410,2165,2170,2170,2165,4
|
|
20231030,122100,54605735,2170,2165,2170,2165,11
|
|
20231030,122000,54581905,2165,2165,2165,2165,10
|
|
20231030,121900,54560255,2165,2165,2165,2165,0
|
|
20231030,121800,54560255,2165,2165,2165,2165,6
|
|
20231030,121700,54547265,2160,2160,2160,2160,0
|
|
20231030,121600,54547265,2160,2165,2165,2160,263
|
|
20231030,121500,53978940,2165,2165,2165,2165,1
|
|
20231030,121400,53976775,2170,2170,2170,2170,0
|
|
20231030,121300,53976775,2170,2170,2170,2170,0
|
|
20231030,121200,53976775,2170,2170,2170,2170,3
|
|
20231030,121100,53970265,2170,2170,2170,2170,0
|
|
20231030,121000,53970265,2170,2170,2170,2165,5
|
|
20231030,120900,53959420,2165,2170,2170,2165,16
|
|
20231030,120800,53924770,2170,2165,2170,2160,26
|
|
20231030,120700,53868475,2170,2170,2170,2170,0
|
|
20231030,120600,53868475,2170,2170,2170,2160,49
|
|
20231030,120500,53762195,2160,2160,2160,2160,234
|
|
20231030,120400,53256755,2170,2170,2170,2170,0
|
|
20231030,120300,53256755,2170,2165,2170,2160,18
|
|
20231030,120200,53217780,2170,2170,2170,2170,0
|
|
20231030,120100,53217780,2170,2170,2170,2170,0
|
|
20231030,120000,53217780,2170,2170,2170,2170,0
|
|
20231030,115900,53217780,2170,2170,2170,2170,1
|
|
20231030,115800,53215610,2160,2170,2170,2160,22
|
|
20231030,115700,53167890,2170,2170,2170,2170,0
|
|
20231030,115600,53167890,2170,2170,2170,2160,489
|
|
20231030,115500,52107250,2170,2170,2170,2170,0
|
|
20231030,115400,52107250,2170,2170,2170,2170,0
|
|
20231030,115300,52107250,2170,2165,2170,2160,430
|
|
20231030,115200,51176320,2165,2165,2165,2165,3
|
|
20231030,115100,51169825,2160,2160,2160,2160,4
|
|
20231030,115000,51161185,2165,2165,2165,2165,0
|
|
20231030,114900,51161185,2165,2165,2165,2165,4
|
|
20231030,114800,51152525,2160,2160,2160,2160,9
|
|
20231030,114700,51133085,2170,2170,2170,2170,0
|
|
20231030,114600,51133085,2170,2170,2170,2170,3
|
|
20231030,114500,51126575,2170,2170,2170,2170,0
|
|
20231030,114400,51126575,2170,2170,2170,2170,0
|
|
20231030,114300,51126575,2170,2160,2170,2160,9
|
|
20231030,114200,51107115,2170,2170,2170,2170,1
|
|
20231030,114100,51104945,2170,2170,2170,2170,0
|
|
20231030,114000,51104945,2170,2165,2170,2165,18
|
|
20231030,113900,51065960,2165,2165,2165,2160,14
|
|
20231030,113800,51035705,2160,2160,2165,2160,34
|
|
20231030,113700,50962210,2165,2160,2165,2160,14
|
|
20231030,113600,50931960,2165,2160,2165,2160,24
|
|
20231030,113500,50880110,2165,2160,2165,2160,44
|
|
20231030,113400,50785050,2165,2160,2165,2160,33
|
|
20231030,113300,50713755,2165,2165,2165,2160,45
|
|
20231030,113200,50616520,2165,2165,2165,2160,19
|
|
20231030,113100,50575460,2160,2165,2165,2160,49
|
|
20231030,113000,50469580,2165,2160,2165,2160,1111
|
|
20231030,112900,48069790,2160,2160,2165,2160,38
|
|
20231030,112800,47987675,2165,2165,2165,2160,36
|
|
20231030,112700,47909860,2160,2165,2165,2160,38
|
|
20231030,112600,47827745,2160,2165,2165,2160,99
|
|
20231030,112500,47613425,2165,2165,2165,2165,12
|
|
20231030,112400,47587445,2165,2165,2165,2165,1103
|
|
20231030,112300,45199450,2165,2165,2165,2165,10
|
|
20231030,112200,45177800,2175,2175,2175,2175,0
|
|
20231030,112100,45177800,2175,2175,2175,2175,0
|
|
20231030,112000,45177800,2175,2175,2175,2175,0
|
|
20231030,111900,45177800,2175,2155,2175,2155,244
|
|
20231030,111800,44650915,2165,2165,2165,2165,19
|
|
20231030,111700,44609780,2165,2165,2165,2165,17
|
|
20231030,111600,44572975,2170,2170,2170,2170,553
|
|
20231030,111500,43372965,2170,2170,2170,2170,3
|
|
20231030,111400,43366455,2170,2155,2170,2155,342
|
|
20231030,111300,42628700,2160,2155,2160,2155,56
|
|
20231030,111200,42508005,2160,2160,2160,2160,41
|
|
20231030,111100,42419445,2165,2165,2165,2165,0
|
|
20231030,111000,42419445,2165,2165,2165,2165,0
|
|
20231030,110900,42419445,2165,2165,2165,2165,0
|
|
20231030,110800,42419445,2165,2165,2165,2165,0
|
|
20231030,110700,42419445,2165,2160,2165,2160,81
|
|
20231030,110600,42244380,2160,2155,2160,2155,2067
|
|
20231030,110500,37789990,2155,2155,2170,2155,2232
|
|
20231030,110400,32974985,2170,2170,2170,2155,159
|
|
20231030,110300,32630220,2165,2165,2165,2165,646
|
|
20231030,110200,31231630,2155,2155,2155,2155,1
|
|
20231030,110100,31229475,2165,2165,2165,2150,4
|
|
20231030,110000,31220830,2150,2160,2165,2150,335
|
|
20231030,105900,30497315,2150,2160,2160,2150,433
|
|
20231030,105800,29562365,2160,2160,2160,2160,26
|
|
20231030,105700,29506205,2150,2150,2150,2150,1
|
|
20231030,105600,29504055,2160,2160,2160,2160,0
|
|
20231030,105500,29504055,2160,2160,2160,2160,10
|
|
20231030,105400,29482455,2160,2160,2160,2160,20
|
|
20231030,105300,29439255,2160,2160,2160,2160,10
|
|
20231030,105200,29417655,2160,2160,2160,2160,0
|
|
20231030,105100,29417655,2160,2160,2160,2160,0
|
|
20231030,105000,29417655,2160,2160,2160,2160,0
|
|
20231030,104900,29417655,2160,2160,2160,2160,0
|
|
20231030,104800,29417655,2160,2160,2160,2160,0
|
|
20231030,104700,29417655,2160,2160,2160,2160,1
|
|
20231030,104600,29415495,2160,2160,2160,2160,0
|
|
20231030,104500,29415495,2160,2160,2160,2160,2
|
|
20231030,104400,29411175,2155,2155,2155,2155,216
|
|
20231030,104300,28945695,2155,2155,2155,2155,60
|
|
20231030,104200,28816395,2155,2155,2155,2155,0
|
|
20231030,104100,28816395,2155,2145,2155,2145,11
|
|
20231030,104000,28792790,2155,2155,2155,2155,0
|
|
20231030,103900,28792790,2155,2155,2155,2155,0
|
|
20231030,103800,28792790,2155,2155,2155,2155,0
|
|
20231030,103700,28792790,2155,2155,2155,2155,0
|
|
20231030,103600,28792790,2155,2155,2155,2155,0
|
|
20231030,103500,28792790,2155,2155,2155,2155,10
|
|
20231030,103400,28771240,2155,2155,2155,2155,0
|
|
20231030,103300,28771240,2155,2155,2155,2155,0
|
|
20231030,103200,28771240,2155,2155,2155,2155,249
|
|
20231030,103100,28234645,2155,2155,2155,2155,700
|
|
20231030,103000,26726145,2155,2155,2155,2155,0
|
|
20231030,102900,26726145,2155,2155,2155,2155,0
|
|
20231030,102800,26726145,2155,2155,2155,2155,0
|
|
20231030,102700,26726145,2155,2155,2155,2155,1
|
|
20231030,102600,26723990,2155,2155,2155,2155,0
|
|
20231030,102500,26723990,2155,2155,2155,2155,2
|
|
20231030,102400,26719680,2155,2155,2155,2155,88
|
|
20231030,102300,26530040,2155,2155,2155,2155,0
|
|
20231030,102200,26530040,2155,2155,2155,2155,1
|
|
20231030,102100,26527885,2155,2155,2155,2155,2
|
|
20231030,102000,26523575,2155,2155,2155,2155,4
|
|
20231030,101900,26514955,2155,2145,2155,2140,68
|
|
20231030,101800,26369390,2150,2150,2150,2150,5
|
|
20231030,101700,26358640,2155,2155,2155,2155,0
|
|
20231030,101600,26358640,2155,2155,2155,2155,0
|
|
20231030,101500,26358640,2155,2155,2155,2155,0
|
|
20231030,101400,26358640,2155,2155,2155,2155,0
|
|
20231030,101300,26358640,2155,2155,2155,2155,0
|
|
20231030,101200,26358640,2155,2155,2155,2155,0
|
|
20231030,101100,26358640,2155,2155,2155,2155,0
|
|
20231030,101000,26358640,2155,2150,2155,2150,231
|
|
20231030,100900,25861985,2150,2150,2150,2150,0
|
|
20231030,100800,25861985,2150,2150,2150,2150,0
|
|
20231030,100700,25861985,2150,2150,2150,2150,0
|
|
20231030,100600,25861985,2150,2150,2150,2150,0
|
|
20231030,100500,25861985,2150,2150,2150,2150,0
|
|
20231030,100400,25861985,2150,2150,2150,2150,0
|
|
20231030,100300,25861985,2150,2150,2150,2150,2
|
|
20231030,100200,25857685,2145,2150,2150,2145,4
|
|
20231030,100100,25849100,2150,2150,2150,2150,0
|
|
20231030,100000,25849100,2150,2150,2150,2150,896
|
|
20231030,095900,23922700,2150,2150,2150,2150,0
|
|
20231030,095800,23922700,2150,2150,2150,2150,0
|
|
20231030,095700,23922700,2150,2150,2150,2150,0
|
|
20231030,095600,23922700,2150,2150,2150,2150,700
|
|
20231030,095500,22417700,2150,2150,2150,2150,0
|
|
20231030,095400,22417700,2150,2150,2150,2150,0
|
|
20231030,095300,22417700,2150,2150,2150,2150,100
|
|
20231030,095200,22202700,2150,2150,2150,2150,0
|
|
20231030,095100,22202700,2150,2150,2150,2150,0
|
|
20231030,095000,22202700,2150,2150,2150,2150,280
|
|
20231030,094900,21600700,2150,2150,2150,2150,0
|
|
20231030,094800,21600700,2150,2150,2150,2150,1
|
|
20231030,094700,21598550,2145,2145,2145,2145,100
|
|
20231030,094600,21384050,2145,2155,2155,2145,38
|
|
20231030,094500,21302170,2155,2155,2155,2155,55
|
|
20231030,094400,21183645,2150,2150,2150,2150,200
|
|
20231030,094300,20753645,2150,2155,2155,2150,21
|
|
20231030,094200,20708395,2155,2155,2155,2155,0
|
|
20231030,094100,20708395,2155,2155,2155,2155,0
|
|
20231030,094000,20708395,2155,2145,2155,2145,6
|
|
20231030,093900,20695475,2155,2155,2155,2155,0
|
|
20231030,093800,20695475,2155,2150,2155,2150,12
|
|
20231030,093700,20669620,2155,2155,2155,2150,4
|
|
20231030,093600,20661010,2150,2155,2155,2150,11
|
|
20231030,093500,20637315,2155,2155,2155,2155,65
|
|
20231030,093400,20497240,2155,2145,2155,2135,3
|
|
20231030,093300,20490805,2155,2155,2155,2155,3
|
|
20231030,093200,20484340,2155,2140,2155,2140,72
|
|
20231030,093100,20330230,2140,2140,2140,2140,620
|
|
20231030,093000,19003430,2140,2130,2140,2130,81
|
|
20231030,092900,18830890,2140,2140,2140,2140,0
|
|
20231030,092800,18830890,2140,2140,2140,2140,36
|
|
20231030,092700,18753850,2140,2140,2140,2140,1
|
|
20231030,092600,18751710,2125,2140,2140,2125,800
|
|
20231030,092500,17049110,2155,2155,2155,2155,5
|
|
20231030,092400,17038335,2140,2140,2140,2140,467
|
|
20231030,092300,16038955,2140,2140,2140,2140,439
|
|
20231030,092200,15099495,2140,2140,2140,2140,105
|
|
20231030,092100,14874795,2140,2135,2140,2135,243
|
|
20231030,092000,14355985,2140,2135,2140,2135,1420
|
|
20231030,091900,11318785,2135,2135,2135,2135,0
|
|
20231030,091800,11318785,2135,2135,2135,2135,1262
|
|
20231030,091700,8624415,2130,2130,2130,2130,0
|
|
20231030,091600,8624415,2130,2130,2130,2130,10
|
|
20231030,091500,8603115,2135,2135,2135,2135,0
|
|
20231030,091400,8603115,2135,2135,2135,2135,0
|
|
20231030,091300,8603115,2135,2130,2135,2130,11
|
|
20231030,091200,8579680,2135,2125,2135,2125,336
|
|
20231030,091100,7865620,2125,2125,2125,2125,0
|
|
20231030,091000,7865620,2125,2125,2125,2125,100
|
|
20231030,090900,7653120,2125,2135,2135,2120,6
|
|
20231030,090800,7640335,2120,2135,2135,2120,11
|
|
20231030,090700,7617000,2135,2135,2135,2135,6
|
|
20231030,090600,7604190,2135,2115,2135,2115,14
|
|
20231030,090500,7574500,2135,2135,2135,2135,500
|
|
20231030,090400,6507000,2135,2120,2135,2115,373
|
|
20231030,090300,5717655,2135,2135,2135,2135,0
|
|
20231030,090200,5717655,2135,2135,2135,2135,1
|
|
20231030,090100,5715520,2135,2135,2135,2135,3
|
|
20231030,090000,5709115,2120,2110,2125,2110,2088
|