662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195900,273096095,3215,3215,3215,3215,2423
|
|
20231026,195800,273096095,3215,3215,3215,3215,0
|
|
20231026,195700,273096095,3215,3215,3215,3215,0
|
|
20231026,195600,273096095,3215,3215,3215,3215,0
|
|
20231026,195500,273096095,3215,3215,3215,3215,0
|
|
20231026,195400,273096095,3215,3215,3215,3215,0
|
|
20231026,195300,273096095,3215,3215,3215,3215,0
|
|
20231026,195200,273096095,3215,3215,3215,3215,0
|
|
20231026,195100,273096095,3215,3215,3215,3215,0
|
|
20231026,195000,273096095,3215,3215,3215,3215,0
|
|
20231026,194900,273096095,3215,3215,3215,3215,0
|
|
20231026,194800,273096095,3215,3215,3215,3215,0
|
|
20231026,194700,273096095,3215,3215,3215,3215,0
|
|
20231026,194600,273096095,3215,3215,3215,3215,0
|
|
20231026,194500,273096095,3215,3215,3215,3215,0
|
|
20231026,194400,273096095,3215,3215,3215,3215,0
|
|
20231026,194300,273096095,3215,3215,3215,3215,0
|
|
20231026,194200,273096095,3215,3215,3215,3215,0
|
|
20231026,194100,273096095,3215,3215,3215,3215,0
|
|
20231026,194000,273096095,3215,3215,3215,3215,0
|
|
20231026,193900,273096095,3215,3215,3215,3215,0
|
|
20231026,193800,273096095,3215,3215,3215,3215,0
|
|
20231026,193700,273096095,3215,3215,3215,3215,0
|
|
20231026,193600,273096095,3215,3215,3215,3215,0
|
|
20231026,193500,273096095,3215,3215,3215,3215,0
|
|
20231026,193400,273096095,3215,3215,3215,3215,0
|
|
20231026,193300,273096095,3215,3215,3215,3215,0
|
|
20231026,193200,273096095,3215,3215,3215,3215,0
|
|
20231026,193100,273096095,3215,3215,3215,3215,0
|
|
20231026,193000,273096095,3215,3215,3215,3215,0
|
|
20231026,192900,273096095,3215,3215,3215,3215,2423
|
|
20231026,192800,273096095,3215,3215,3215,3215,0
|
|
20231026,192700,273096095,3215,3215,3215,3215,0
|
|
20231026,192600,273096095,3215,3215,3215,3215,0
|
|
20231026,192500,273096095,3215,3215,3215,3215,0
|
|
20231026,192400,273096095,3215,3215,3215,3215,0
|
|
20231026,192300,273096095,3215,3215,3215,3215,0
|
|
20231026,192200,273096095,3215,3215,3215,3215,0
|
|
20231026,192100,273096095,3215,3215,3215,3215,0
|
|
20231026,192000,273096095,3215,3215,3215,3215,0
|
|
20231026,191900,273096095,3215,3215,3215,3215,0
|
|
20231026,191800,273096095,3215,3215,3215,3215,0
|
|
20231026,191700,273096095,3215,3215,3215,3215,0
|
|
20231026,191600,273096095,3215,3215,3215,3215,0
|
|
20231026,191500,273096095,3215,3215,3215,3215,0
|
|
20231026,191400,273096095,3215,3215,3215,3215,0
|
|
20231026,191300,273096095,3215,3215,3215,3215,0
|
|
20231026,191200,273096095,3215,3215,3215,3215,0
|
|
20231026,191100,273096095,3215,3215,3215,3215,0
|
|
20231026,191000,273096095,3215,3215,3215,3215,0
|
|
20231026,190900,273096095,3215,3215,3215,3215,0
|
|
20231026,190800,273096095,3215,3215,3215,3215,0
|
|
20231026,190700,273096095,3215,3215,3215,3215,0
|
|
20231026,190600,273096095,3215,3215,3215,3215,0
|
|
20231026,190500,273096095,3215,3215,3215,3215,0
|
|
20231026,190400,273096095,3215,3215,3215,3215,0
|
|
20231026,190300,273096095,3215,3215,3215,3215,0
|
|
20231026,190200,273096095,3215,3215,3215,3215,0
|
|
20231026,190100,273096095,3215,3215,3215,3215,0
|
|
20231026,190000,273096095,3215,3215,3215,3215,0
|
|
20231026,185900,273096095,3215,3215,3215,3215,2423
|
|
20231026,185800,273096095,3215,3215,3215,3215,0
|
|
20231026,185700,273096095,3215,3215,3215,3215,0
|
|
20231026,185600,273096095,3215,3215,3215,3215,0
|
|
20231026,185500,273096095,3215,3215,3215,3215,0
|
|
20231026,185400,273096095,3215,3215,3215,3215,0
|
|
20231026,185300,273096095,3215,3215,3215,3215,0
|
|
20231026,185200,273096095,3215,3215,3215,3215,0
|
|
20231026,185100,273096095,3215,3215,3215,3215,0
|
|
20231026,185000,273096095,3215,3215,3215,3215,0
|
|
20231026,184900,273096095,3215,3215,3215,3215,0
|
|
20231026,184800,273096095,3215,3215,3215,3215,0
|
|
20231026,184700,273096095,3215,3215,3215,3215,0
|
|
20231026,184600,273096095,3215,3215,3215,3215,0
|
|
20231026,184500,273096095,3215,3215,3215,3215,0
|
|
20231026,184400,273096095,3215,3215,3215,3215,0
|
|
20231026,184300,273096095,3215,3215,3215,3215,0
|
|
20231026,184200,273096095,3215,3215,3215,3215,0
|
|
20231026,184100,273096095,3215,3215,3215,3215,0
|
|
20231026,184000,273096095,3215,3215,3215,3215,0
|
|
20231026,183900,273096095,3215,3215,3215,3215,0
|
|
20231026,183800,273096095,3215,3215,3215,3215,0
|
|
20231026,183700,273096095,3215,3215,3215,3215,0
|
|
20231026,183600,273096095,3215,3215,3215,3215,0
|
|
20231026,183500,273096095,3215,3215,3215,3215,0
|
|
20231026,183400,273096095,3215,3215,3215,3215,0
|
|
20231026,183300,273096095,3215,3215,3215,3215,0
|
|
20231026,183200,273096095,3215,3215,3215,3215,0
|
|
20231026,183100,273096095,3215,3215,3215,3215,0
|
|
20231026,183000,273096095,3215,3215,3215,3215,0
|
|
20231026,182900,273096095,3215,3215,3215,3215,2423
|
|
20231026,182800,273096095,3215,3215,3215,3215,0
|
|
20231026,182700,273096095,3215,3215,3215,3215,0
|
|
20231026,182600,273096095,3215,3215,3215,3215,0
|
|
20231026,182500,273096095,3215,3215,3215,3215,0
|
|
20231026,182400,273096095,3215,3215,3215,3215,0
|
|
20231026,182300,273096095,3215,3215,3215,3215,0
|
|
20231026,182200,273096095,3215,3215,3215,3215,0
|
|
20231026,182100,273096095,3215,3215,3215,3215,0
|
|
20231026,182000,273096095,3215,3215,3215,3215,0
|
|
20231026,181900,273096095,3215,3215,3215,3215,0
|
|
20231026,181800,273096095,3215,3215,3215,3215,0
|
|
20231026,181700,273096095,3215,3215,3215,3215,0
|
|
20231026,181600,273096095,3215,3215,3215,3215,0
|
|
20231026,181500,273096095,3215,3215,3215,3215,0
|
|
20231026,181400,273096095,3215,3215,3215,3215,0
|
|
20231026,181300,273096095,3215,3215,3215,3215,0
|
|
20231026,181200,273096095,3215,3215,3215,3215,0
|
|
20231026,181100,273096095,3215,3215,3215,3215,0
|
|
20231026,181000,273096095,3215,3215,3215,3215,0
|
|
20231026,180900,273096095,3215,3215,3215,3215,0
|
|
20231026,180800,273096095,3215,3215,3215,3215,0
|
|
20231026,180700,273096095,3215,3215,3215,3215,0
|
|
20231026,180600,273096095,3215,3215,3215,3215,0
|
|
20231026,180500,273096095,3215,3215,3215,3215,0
|
|
20231026,180400,273096095,3215,3215,3215,3215,0
|
|
20231026,180300,273096095,3215,3215,3215,3215,0
|
|
20231026,180200,273096095,3215,3215,3215,3215,0
|
|
20231026,180100,273096095,3215,3215,3215,3215,0
|
|
20231026,180000,273096095,3215,3215,3215,3215,0
|
|
20231026,175900,273096095,3215,3215,3215,3215,2423
|
|
20231026,175800,273096095,3215,3215,3215,3215,0
|
|
20231026,175700,273096095,3215,3215,3215,3215,0
|
|
20231026,175600,273096095,3215,3215,3215,3215,0
|
|
20231026,175500,273096095,3215,3215,3215,3215,0
|
|
20231026,175400,273096095,3215,3215,3215,3215,0
|
|
20231026,175300,273096095,3215,3215,3215,3215,0
|
|
20231026,175200,273096095,3215,3215,3215,3215,0
|
|
20231026,175100,273096095,3215,3215,3215,3215,0
|
|
20231026,175000,273096095,3215,3215,3215,3215,0
|
|
20231026,174900,273096095,3215,3215,3215,3215,0
|
|
20231026,174800,273096095,3215,3215,3215,3215,0
|
|
20231026,174700,273096095,3215,3215,3215,3215,0
|
|
20231026,174600,273096095,3215,3215,3215,3215,0
|
|
20231026,174500,273096095,3215,3215,3215,3215,0
|
|
20231026,174400,273096095,3215,3215,3215,3215,0
|
|
20231026,174300,273096095,3215,3215,3215,3215,0
|
|
20231026,174200,273096095,3215,3215,3215,3215,0
|
|
20231026,174100,273096095,3215,3215,3215,3215,0
|
|
20231026,174000,273096095,3215,3215,3215,3215,0
|
|
20231026,173900,273096095,3215,3215,3215,3215,0
|
|
20231026,173800,273096095,3215,3215,3215,3215,0
|
|
20231026,173700,273096095,3215,3215,3215,3215,0
|
|
20231026,173600,273096095,3215,3215,3215,3215,0
|
|
20231026,173500,273096095,3215,3215,3215,3215,0
|
|
20231026,173400,273096095,3215,3215,3215,3215,0
|
|
20231026,173300,273096095,3215,3215,3215,3215,0
|
|
20231026,173200,273096095,3215,3215,3215,3215,0
|
|
20231026,173100,273096095,3215,3215,3215,3215,0
|
|
20231026,173000,273096095,3215,3215,3215,3215,0
|
|
20231026,172900,273096095,3215,3215,3215,3215,2423
|
|
20231026,172800,273096095,3215,3215,3215,3215,0
|
|
20231026,172700,273096095,3215,3215,3215,3215,0
|
|
20231026,172600,273096095,3215,3215,3215,3215,0
|
|
20231026,172500,273096095,3215,3215,3215,3215,0
|
|
20231026,172400,273096095,3215,3215,3215,3215,0
|
|
20231026,172300,273096095,3215,3215,3215,3215,0
|
|
20231026,172200,273096095,3215,3215,3215,3215,0
|
|
20231026,172100,273096095,3215,3215,3215,3215,0
|
|
20231026,172000,273096095,3215,3215,3215,3215,0
|
|
20231026,171900,273096095,3215,3215,3215,3215,0
|
|
20231026,171800,273096095,3215,3215,3215,3215,0
|
|
20231026,171700,273096095,3215,3215,3215,3215,0
|
|
20231026,171600,273096095,3215,3215,3215,3215,0
|
|
20231026,171500,273096095,3215,3215,3215,3215,0
|
|
20231026,171400,273096095,3215,3215,3215,3215,0
|
|
20231026,171300,273096095,3215,3215,3215,3215,0
|
|
20231026,171200,273096095,3215,3215,3215,3215,0
|
|
20231026,171100,273096095,3215,3215,3215,3215,0
|
|
20231026,171000,273096095,3215,3215,3215,3215,0
|
|
20231026,170900,273096095,3215,3215,3215,3215,0
|
|
20231026,170800,273096095,3215,3215,3215,3215,0
|
|
20231026,170700,273096095,3215,3215,3215,3215,0
|
|
20231026,170600,273096095,3215,3215,3215,3215,0
|
|
20231026,170500,273096095,3215,3215,3215,3215,0
|
|
20231026,170400,273096095,3215,3215,3215,3215,0
|
|
20231026,170300,273096095,3215,3215,3215,3215,0
|
|
20231026,170200,273096095,3215,3215,3215,3215,0
|
|
20231026,170100,273096095,3215,3215,3215,3215,0
|
|
20231026,170000,273096095,3215,3215,3215,3215,0
|
|
20231026,165900,273096095,3215,3215,3215,3215,2423
|
|
20231026,165800,273096095,3215,3215,3215,3215,0
|
|
20231026,165700,273096095,3215,3215,3215,3215,0
|
|
20231026,165600,273096095,3215,3215,3215,3215,0
|
|
20231026,165500,273096095,3215,3215,3215,3215,0
|
|
20231026,165400,273096095,3215,3215,3215,3215,0
|
|
20231026,165300,273096095,3215,3215,3215,3215,0
|
|
20231026,165200,273096095,3215,3215,3215,3215,0
|
|
20231026,165100,273096095,3215,3215,3215,3215,0
|
|
20231026,165000,273096095,3215,3215,3215,3215,0
|
|
20231026,164900,273096095,3215,3215,3215,3215,0
|
|
20231026,164800,273096095,3215,3215,3215,3215,0
|
|
20231026,164700,273096095,3215,3215,3215,3215,0
|
|
20231026,164600,273096095,3215,3215,3215,3215,0
|
|
20231026,164500,273096095,3215,3215,3215,3215,0
|
|
20231026,164400,273096095,3215,3215,3215,3215,0
|
|
20231026,164300,273096095,3215,3215,3215,3215,0
|
|
20231026,164200,273096095,3215,3215,3215,3215,0
|
|
20231026,164100,273096095,3215,3215,3215,3215,0
|
|
20231026,164000,273096095,3215,3215,3215,3215,0
|
|
20231026,163900,273096095,3215,3215,3215,3215,0
|
|
20231026,163800,273096095,3215,3215,3215,3215,0
|
|
20231026,163700,273096095,3215,3215,3215,3215,0
|
|
20231026,163600,273096095,3215,3215,3215,3215,0
|
|
20231026,163500,273096095,3215,3215,3215,3215,0
|
|
20231026,163400,273096095,3215,3215,3215,3215,0
|
|
20231026,163300,273096095,3215,3215,3215,3215,0
|
|
20231026,163200,273096095,3215,3215,3215,3215,0
|
|
20231026,163100,273096095,3215,3215,3215,3215,0
|
|
20231026,163000,273096095,3215,3215,3215,3215,0
|
|
20231026,162900,273096095,3215,3215,3215,3215,2423
|
|
20231026,162800,273096095,3215,3215,3215,3215,0
|
|
20231026,162700,273096095,3215,3215,3215,3215,0
|
|
20231026,162600,273096095,3215,3215,3215,3215,0
|
|
20231026,162500,273096095,3215,3215,3215,3215,0
|
|
20231026,162400,273096095,3215,3215,3215,3215,0
|
|
20231026,162300,273096095,3215,3215,3215,3215,0
|
|
20231026,162200,273096095,3215,3215,3215,3215,0
|
|
20231026,162100,273096095,3215,3215,3215,3215,0
|
|
20231026,162000,273096095,3215,3215,3215,3215,0
|
|
20231026,161900,273096095,3215,3215,3215,3215,0
|
|
20231026,161800,273096095,3215,3215,3215,3215,0
|
|
20231026,161700,273096095,3215,3215,3215,3215,0
|
|
20231026,161600,273096095,3215,3215,3215,3215,0
|
|
20231026,161500,273096095,3215,3215,3215,3215,0
|
|
20231026,161400,273096095,3215,3215,3215,3215,0
|
|
20231026,161300,273096095,3215,3215,3215,3215,0
|
|
20231026,161200,273096095,3215,3215,3215,3215,0
|
|
20231026,161100,273096095,3215,3215,3215,3215,0
|
|
20231026,161000,273096095,3215,3215,3215,3215,0
|
|
20231026,160900,273096095,3215,3215,3215,3215,0
|
|
20231026,160800,273096095,3215,3215,3215,3215,0
|
|
20231026,160700,273096095,3215,3215,3215,3215,0
|
|
20231026,160600,273096095,3215,3215,3215,3215,0
|
|
20231026,160500,273096095,3215,3215,3215,3215,0
|
|
20231026,160400,273096095,3215,3215,3215,3215,0
|
|
20231026,160300,273096095,3215,3215,3215,3215,0
|
|
20231026,160200,273096095,3215,3215,3215,3215,0
|
|
20231026,160100,273096095,3215,3215,3215,3215,0
|
|
20231026,160000,273096095,3215,3215,3215,3215,0
|
|
20231026,155900,273096095,3215,3215,3215,3215,2423
|
|
20231026,155800,273096095,3215,3215,3215,3215,0
|
|
20231026,155700,273096095,3215,3215,3215,3215,0
|
|
20231026,155600,273096095,3215,3215,3215,3215,0
|
|
20231026,155500,273096095,3215,3215,3215,3215,0
|
|
20231026,155400,273096095,3215,3215,3215,3215,0
|
|
20231026,155300,273096095,3215,3215,3215,3215,0
|
|
20231026,155200,273096095,3215,3215,3215,3215,0
|
|
20231026,155100,273096095,3215,3215,3215,3215,0
|
|
20231026,155000,273096095,3215,3215,3215,3215,0
|
|
20231026,154900,273096095,3215,3215,3215,3215,0
|
|
20231026,154800,273096095,3215,3215,3215,3215,0
|
|
20231026,154700,273096095,3215,3215,3215,3215,0
|
|
20231026,154600,273096095,3215,3215,3215,3215,0
|
|
20231026,154500,273096095,3215,3215,3215,3215,0
|
|
20231026,154400,273096095,3215,3215,3215,3215,0
|
|
20231026,154300,273096095,3215,3215,3215,3215,0
|
|
20231026,154200,273096095,3215,3215,3215,3215,0
|
|
20231026,154100,273096095,3215,3215,3215,3215,0
|
|
20231026,154000,273096095,3215,3215,3215,3215,0
|
|
20231026,153900,273096095,3215,3215,3215,3215,0
|
|
20231026,153800,273096095,3215,3215,3215,3215,0
|
|
20231026,153700,273096095,3215,3215,3215,3215,0
|
|
20231026,153600,273096095,3215,3215,3215,3215,0
|
|
20231026,153500,273096095,3215,3215,3215,3215,0
|
|
20231026,153400,273096095,3215,3215,3215,3215,0
|
|
20231026,153300,273096095,3215,3215,3215,3215,0
|
|
20231026,153200,273096095,3215,3215,3215,3215,0
|
|
20231026,153100,273096095,3215,3215,3215,3215,0
|
|
20231026,153000,273096095,3215,3215,3215,3215,2423
|
|
20231026,152900,265306150,3230,3230,3230,3230,0
|
|
20231026,152800,265306150,3230,3230,3230,3230,0
|
|
20231026,152700,265306150,3230,3230,3230,3230,0
|
|
20231026,152600,265306150,3230,3230,3230,3230,0
|
|
20231026,152500,265306150,3230,3230,3230,3230,0
|
|
20231026,152400,265306150,3230,3230,3230,3230,0
|
|
20231026,152300,265306150,3230,3230,3230,3230,0
|
|
20231026,152200,265306150,3230,3230,3230,3230,0
|
|
20231026,152100,265306150,3230,3230,3230,3230,0
|
|
20231026,152000,265306150,3230,3230,3230,3230,0
|
|
20231026,151900,265306150,3230,3230,3230,3225,6755
|
|
20231026,151800,243487505,3230,3230,3230,3230,0
|
|
20231026,151700,243487505,3230,3230,3230,3230,206
|
|
20231026,151600,242822125,3225,3225,3225,3225,29
|
|
20231026,151500,242728600,3225,3225,3225,3225,77
|
|
20231026,151400,242480275,3225,3225,3225,3225,0
|
|
20231026,151300,242480275,3225,3225,3225,3225,0
|
|
20231026,151200,242480275,3225,3225,3225,3225,44
|
|
20231026,151100,242338375,3225,3225,3225,3225,0
|
|
20231026,151000,242338375,3225,3225,3225,3225,0
|
|
20231026,150900,242338375,3225,3225,3225,3225,323
|
|
20231026,150800,241296700,3230,3230,3230,3230,12
|
|
20231026,150700,241257940,3220,3220,3220,3220,0
|
|
20231026,150600,241257940,3220,3220,3220,3220,0
|
|
20231026,150500,241257940,3220,3220,3220,3220,0
|
|
20231026,150400,241257940,3220,3220,3220,3220,300
|
|
20231026,150300,240291940,3220,3225,3225,3220,100
|
|
20231026,150200,239969930,3225,3225,3225,3225,0
|
|
20231026,150100,239969930,3225,3230,3230,3225,752
|
|
20231026,150000,237544705,3230,3230,3230,3225,44
|
|
20231026,145900,237402590,3230,3230,3230,3230,106
|
|
20231026,145800,237060210,3230,3230,3230,3230,155
|
|
20231026,145700,236559560,3225,3230,3230,3225,1567
|
|
20231026,145600,231499080,3230,3230,3230,3230,97
|
|
20231026,145500,231185770,3225,3230,3230,3225,22
|
|
20231026,145400,231114720,3230,3230,3230,3230,102
|
|
20231026,145300,230785260,3230,3230,3230,3230,117
|
|
20231026,145200,230407350,3225,3225,3225,3225,0
|
|
20231026,145100,230407350,3225,3230,3230,3225,82
|
|
20231026,145000,230142535,3230,3230,3230,3230,2
|
|
20231026,144900,230136075,3230,3230,3230,3230,127
|
|
20231026,144800,229725865,3235,3235,3235,3235,0
|
|
20231026,144700,229725865,3235,3235,3235,3235,58
|
|
20231026,144600,229538235,3235,3230,3235,3230,1669
|
|
20231026,144500,224146790,3235,3235,3235,3235,16
|
|
20231026,144400,224095030,3235,3235,3235,3235,99
|
|
20231026,144300,223774765,3235,3235,3235,3235,0
|
|
20231026,144200,223774765,3235,3235,3235,3235,113
|
|
20231026,144100,223409210,3230,3235,3235,3230,568
|
|
20231026,144000,221574230,3235,3220,3235,3220,3875
|
|
20231026,143900,209096535,3220,3220,3220,3220,609
|
|
20231026,143800,207135555,3220,3220,3220,3220,9
|
|
20231026,143700,207106575,3220,3220,3220,3220,144
|
|
20231026,143600,206642895,3220,3220,3220,3220,0
|
|
20231026,143500,206642895,3220,3220,3220,3220,144
|
|
20231026,143400,206179215,3220,3220,3220,3220,76
|
|
20231026,143300,205934495,3220,3220,3220,3220,1190
|
|
20231026,143200,202102695,3225,3225,3235,3225,1531
|
|
20231026,143100,197164310,3235,3235,3235,3235,0
|
|
20231026,143000,197164310,3235,3235,3235,3235,95
|
|
20231026,142900,196856985,3235,3235,3235,3235,0
|
|
20231026,142800,196856985,3235,3225,3235,3225,1136
|
|
20231026,142700,193192375,3235,3235,3235,3235,79
|
|
20231026,142600,192936810,3230,3230,3230,3230,0
|
|
20231026,142500,192936810,3230,3220,3235,3220,245
|
|
20231026,142400,192145320,3225,3225,3225,3225,0
|
|
20231026,142300,192145320,3225,3225,3225,3225,1905
|
|
20231026,142200,186001695,3225,3235,3235,3225,377
|
|
20231026,142100,184784650,3235,3235,3235,3235,0
|
|
20231026,142000,184784650,3235,3225,3235,3225,2059
|
|
20231026,141900,178143785,3230,3230,3230,3230,2779
|
|
20231026,141800,169167615,3230,3230,3230,3230,93
|
|
20231026,141700,168867225,3230,3230,3230,3230,0
|
|
20231026,141600,168867225,3230,3230,3230,3230,87
|
|
20231026,141500,168586215,3230,3230,3230,3230,98
|
|
20231026,141400,168269675,3225,3230,3230,3225,130
|
|
20231026,141300,167850420,3230,3230,3230,3230,93
|
|
20231026,141200,167550030,3230,3230,3230,3230,0
|
|
20231026,141100,167550030,3230,3230,3230,3230,144
|
|
20231026,141000,167084910,3230,3230,3230,3230,111
|
|
20231026,140900,166726380,3230,3230,3230,3230,0
|
|
20231026,140800,166726380,3230,3230,3230,3230,117
|
|
20231026,140700,166348470,3230,3230,3230,3230,18
|
|
20231026,140600,166290330,3230,3230,3230,3230,74
|
|
20231026,140500,166051310,3230,3230,3230,3230,109
|
|
20231026,140400,165699240,3230,3230,3230,3230,122
|
|
20231026,140300,165305180,3230,3230,3230,3230,61
|
|
20231026,140200,165108150,3230,3230,3230,3230,0
|
|
20231026,140100,165108150,3230,3230,3230,3230,107
|
|
20231026,140000,164762540,3230,3230,3230,3230,1
|
|
20231026,135900,164759310,3230,3230,3230,3230,74
|
|
20231026,135800,164520290,3230,3230,3230,3230,10
|
|
20231026,135700,164487990,3230,3230,3230,3230,120
|
|
20231026,135600,164100390,3230,3230,3230,3230,61
|
|
20231026,135500,163903360,3230,3230,3230,3230,1
|
|
20231026,135400,163900130,3230,3230,3230,3230,94
|
|
20231026,135300,163596510,3230,3230,3230,3230,0
|
|
20231026,135200,163596510,3230,3230,3230,3230,87
|
|
20231026,135100,163315500,3230,3230,3230,3230,109
|
|
20231026,135000,162963430,3230,3230,3230,3230,37
|
|
20231026,134900,162843920,3230,3230,3230,3230,72
|
|
20231026,134800,162611360,3230,3230,3230,3230,0
|
|
20231026,134700,162611360,3230,3230,3230,3225,2038
|
|
20231026,134600,156038205,3230,3230,3230,3230,0
|
|
20231026,134500,156038205,3230,3230,3230,3230,77
|
|
20231026,134400,155789495,3220,3240,3240,3220,5754
|
|
20231026,134300,137211730,3240,3240,3240,3240,0
|
|
20231026,134200,137211730,3240,3240,3240,3240,60
|
|
20231026,134100,137017330,3240,3240,3240,3240,1
|
|
20231026,134000,137014090,3240,3240,3240,3240,91
|
|
20231026,133900,136719250,3240,3240,3240,3240,97
|
|
20231026,133800,136404970,3240,3240,3240,3240,0
|
|
20231026,133700,136404970,3240,3240,3240,3240,245
|
|
20231026,133600,135611170,3240,3240,3240,3240,2
|
|
20231026,133500,135604690,3240,3240,3240,3240,78
|
|
20231026,133400,135351970,3240,3240,3240,3240,7
|
|
20231026,133300,135329290,3240,3240,3240,3240,133
|
|
20231026,133200,134898370,3230,3240,3240,3230,548
|
|
20231026,133100,133127850,3240,3240,3240,3240,15
|
|
20231026,133000,133079250,3240,3230,3240,3230,343
|
|
20231026,132900,131969980,3235,3235,3235,3235,0
|
|
20231026,132800,131969980,3235,3235,3235,3235,81
|
|
20231026,132700,131707945,3235,3235,3235,3235,122
|
|
20231026,132600,131313275,3235,3235,3235,3235,1
|
|
20231026,132500,131310040,3235,3235,3235,3235,86
|
|
20231026,132400,131031830,3235,3235,3235,3235,30
|
|
20231026,132300,130934780,3235,3235,3235,3235,115
|
|
20231026,132200,130562755,3235,3235,3235,3235,2
|
|
20231026,132100,130556285,3235,3235,3235,3235,66
|
|
20231026,132000,130342775,3235,3235,3235,3235,100
|
|
20231026,131900,130019275,3235,3235,3235,3235,0
|
|
20231026,131800,130019275,3235,3235,3235,3235,81
|
|
20231026,131700,129757240,3235,3235,3235,3235,0
|
|
20231026,131600,129757240,3235,3230,3235,3230,276
|
|
20231026,131500,128864860,3230,3230,3230,3230,0
|
|
20231026,131400,128864860,3230,3230,3230,3230,87
|
|
20231026,131300,128583850,3230,3230,3230,3230,95
|
|
20231026,131200,128277000,3230,3230,3230,3230,0
|
|
20231026,131100,128277000,3230,3230,3230,3230,88
|
|
20231026,131000,127992760,3230,3230,3230,3230,1
|
|
20231026,130900,127989530,3230,3230,3230,3230,107
|
|
20231026,130800,127643920,3230,3230,3230,3230,94
|
|
20231026,130700,127340300,3230,3230,3230,3230,0
|
|
20231026,130600,127340300,3230,3230,3230,3230,169
|
|
20231026,130500,126794430,3225,3225,3225,3225,20
|
|
20231026,130400,126729930,3230,3230,3230,3230,75
|
|
20231026,130300,126487680,3225,3225,3225,3225,1000
|
|
20231026,130200,123262680,3230,3230,3230,3230,109
|
|
20231026,130100,122910610,3230,3230,3230,3230,80
|
|
20231026,130000,122652210,3230,3230,3230,3230,0
|
|
20231026,125900,122652210,3230,3230,3230,3230,116
|
|
20231026,125800,122277530,3230,3230,3230,3230,0
|
|
20231026,125700,122277530,3230,3230,3230,3230,66
|
|
20231026,125600,122064350,3230,3230,3230,3230,100
|
|
20231026,125500,121741350,3230,3230,3230,3230,11
|
|
20231026,125400,121705820,3230,3230,3230,3230,80
|
|
20231026,125300,121447420,3230,3230,3230,3230,0
|
|
20231026,125200,121447420,3230,3230,3230,3230,136
|
|
20231026,125100,121008140,3230,3230,3230,3230,0
|
|
20231026,125000,121008140,3230,3230,3230,3230,45
|
|
20231026,124900,120862790,3225,3225,3225,3225,676
|
|
20231026,124800,118682690,3225,3225,3225,3225,0
|
|
20231026,124700,118682690,3225,3225,3225,3225,80
|
|
20231026,124600,118424690,3225,3225,3225,3225,0
|
|
20231026,124500,118424690,3225,3225,3225,3225,207
|
|
20231026,124400,117757115,3225,3225,3225,3225,91
|
|
20231026,124300,117463640,3225,3220,3225,3220,78
|
|
20231026,124200,117212115,3225,3225,3225,3225,96
|
|
20231026,124100,116902515,3225,3225,3225,3225,0
|
|
20231026,124000,116902515,3225,3225,3225,3225,85
|
|
20231026,123900,116628390,3225,3225,3225,3225,8
|
|
20231026,123800,116602590,3225,3225,3225,3225,95
|
|
20231026,123700,116296215,3220,3220,3220,3220,79
|
|
20231026,123600,116041835,3220,3220,3220,3220,0
|
|
20231026,123500,116041835,3220,3220,3220,3220,104
|
|
20231026,123400,115706955,3220,3220,3220,3220,0
|
|
20231026,123300,115706955,3220,3215,3220,3215,104
|
|
20231026,123200,115372110,3220,3220,3220,3220,7
|
|
20231026,123100,115349570,3220,3220,3220,3215,189
|
|
20231026,123000,114741020,3215,3220,3220,3215,74
|
|
20231026,122900,114502770,3220,3215,3220,3215,10
|
|
20231026,122800,114470600,3220,3215,3220,3215,132
|
|
20231026,122700,114045590,3220,3220,3220,3220,37
|
|
20231026,122600,113926450,3220,3220,3220,3215,67
|
|
20231026,122500,113710740,3220,3215,3220,3215,52
|
|
20231026,122400,113543480,3220,3220,3220,3220,0
|
|
20231026,122300,113543480,3220,3215,3220,3215,94
|
|
20231026,122200,113240830,3205,3205,3205,3205,145
|
|
20231026,122100,112776105,3215,3225,3225,3205,5402
|
|
20231026,122000,95430170,3220,3220,3220,3220,6
|
|
20231026,121900,95410850,3225,3220,3225,3220,91
|
|
20231026,121800,95117405,3220,3225,3225,3220,97
|
|
20231026,121700,94804610,3225,3225,3225,3225,0
|
|
20231026,121600,94804610,3225,3225,3225,3225,110
|
|
20231026,121500,94449860,3230,3230,3230,3230,0
|
|
20231026,121400,94449860,3230,3230,3230,3230,121
|
|
20231026,121300,94059030,3220,3215,3220,3215,56
|
|
20231026,121200,93878740,3220,3220,3220,3215,81
|
|
20231026,121100,93617950,3220,3220,3220,3220,130
|
|
20231026,121000,93199350,3215,3215,3220,3215,468
|
|
20231026,120900,91694035,3220,3220,3220,3215,81
|
|
20231026,120800,91433245,3220,3220,3220,3220,1042
|
|
20231026,120700,88078005,3225,3220,3225,3220,101
|
|
20231026,120600,87752310,3225,3225,3225,3220,277
|
|
20231026,120500,86859515,3225,3225,3225,3225,342
|
|
20231026,120400,85756565,3225,3230,3230,3225,122
|
|
20231026,120300,85362535,3225,3225,3225,3225,425
|
|
20231026,120200,83991910,3230,3230,3230,3230,64
|
|
20231026,120100,83785190,3230,3230,3230,3230,17
|
|
20231026,120000,83730280,3235,3230,3235,3230,229
|
|
20231026,115900,82989965,3230,3230,3230,3230,52
|
|
20231026,115800,82822005,3225,3225,3225,3225,6
|
|
20231026,115700,82802655,3230,3230,3230,3230,123
|
|
20231026,115600,82405365,3225,3225,3225,3225,238
|
|
20231026,115500,81637815,3230,3230,3230,3230,59
|
|
20231026,115400,81447245,3230,3230,3230,3230,100
|
|
20231026,115300,81124245,3225,3230,3230,3225,106
|
|
20231026,115200,80781895,3225,3230,3230,3225,86
|
|
20231026,115100,80504145,3225,3225,3225,3225,6
|
|
20231026,115000,80484795,3230,3225,3230,3225,125
|
|
20231026,114900,80081075,3225,3225,3225,3225,6
|
|
20231026,114800,80061725,3225,3225,3225,3225,6
|
|
20231026,114700,80042375,3220,3225,3225,3220,390
|
|
20231026,114600,78786105,3220,3220,3220,3220,326
|
|
20231026,114500,77736385,3220,3225,3225,3220,93
|
|
20231026,114400,77436490,3225,3225,3225,3225,129
|
|
20231026,114300,77020465,3225,3220,3225,3220,46
|
|
20231026,114200,76872145,3225,3230,3230,3225,165
|
|
20231026,114100,76339995,3225,3225,3225,3225,6
|
|
20231026,114000,76320645,3230,3235,3235,3230,306
|
|
20231026,113900,75331775,3230,3230,3230,3230,6
|
|
20231026,113800,75312395,3235,3230,3235,3230,90
|
|
20231026,113700,75021275,3230,3230,3230,3230,0
|
|
20231026,113600,75021275,3230,3230,3230,3230,316
|
|
20231026,113500,74000595,3230,3230,3230,3230,732
|
|
20231026,113400,71636235,3230,3230,3230,3230,0
|
|
20231026,113300,71636235,3230,3230,3230,3230,372
|
|
20231026,113200,70434675,3220,3230,3230,3220,2268
|
|
20231026,113100,63125905,3235,3230,3235,3230,411
|
|
20231026,113000,61798010,3235,3235,3235,3235,5
|
|
20231026,112900,61781835,3235,3235,3235,3235,121
|
|
20231026,112800,61390400,3235,3235,3235,3235,83
|
|
20231026,112700,61121895,3230,3230,3230,3230,347
|
|
20231026,112600,60001085,3230,3235,3235,3230,112
|
|
20231026,112500,59638815,3235,3235,3235,3235,0
|
|
20231026,112400,59638815,3235,3235,3235,3235,79
|
|
20231026,112300,59383250,3235,3235,3235,3235,110
|
|
20231026,112200,59027400,3235,3235,3235,3235,5
|
|
20231026,112100,59011225,3235,3235,3235,3235,74
|
|
20231026,112000,58771835,3240,3240,3240,3240,0
|
|
20231026,111900,58771835,3240,3240,3240,3240,91
|
|
20231026,111800,58476995,3235,3235,3235,3235,0
|
|
20231026,111700,58476995,3235,3235,3235,3235,90
|
|
20231026,111600,58185845,3235,3235,3235,3235,94
|
|
20231026,111500,57881755,3235,3235,3235,3235,3
|
|
20231026,111400,57872050,3235,3240,3240,3235,146
|
|
20231026,111300,57399215,3240,3240,3240,3240,2
|
|
20231026,111200,57392735,3240,3240,3240,3240,131
|
|
20231026,111100,56968295,3235,3235,3235,3235,21
|
|
20231026,111000,56900360,3235,3235,3235,3235,5
|
|
20231026,110900,56884185,3235,3235,3235,3235,110
|
|
20231026,110800,56528335,3235,3235,3235,3235,0
|
|
20231026,110700,56528335,3235,3235,3235,3235,166
|
|
20231026,110600,55991325,3240,3240,3240,3240,0
|
|
20231026,110500,55991325,3240,3240,3240,3240,106
|
|
20231026,110400,55647885,3240,3240,3240,3240,86
|
|
20231026,110300,55369245,3230,3240,3240,3230,519
|
|
20231026,110200,53692685,3240,3240,3240,3240,157
|
|
20231026,110100,53184005,3240,3240,3240,3240,1
|
|
20231026,110000,53180765,3240,3240,3240,3240,49
|
|
20231026,105900,53022005,3240,3240,3240,3240,0
|
|
20231026,105800,53022005,3240,3240,3240,3240,93
|
|
20231026,105700,52720685,3240,3240,3240,3240,88
|
|
20231026,105600,52435565,3240,3240,3240,3240,0
|
|
20231026,105500,52435565,3240,3240,3240,3240,125
|
|
20231026,105400,52030565,3240,3240,3240,3240,0
|
|
20231026,105300,52030565,3240,3235,3240,3235,97
|
|
20231026,105200,51716490,3240,3240,3240,3240,106
|
|
20231026,105100,51373050,3240,3240,3240,3240,0
|
|
20231026,105000,51373050,3240,3240,3240,3240,125
|
|
20231026,104900,50968050,3240,3240,3240,3240,0
|
|
20231026,104800,50968050,3240,3240,3240,3240,140
|
|
20231026,104700,50514450,3235,3235,3235,3235,0
|
|
20231026,104600,50514450,3235,3235,3235,3235,204
|
|
20231026,104500,49854510,3235,3235,3235,3235,100
|
|
20231026,104400,49531010,3235,3235,3235,3235,50
|
|
20231026,104300,49369260,3235,3235,3235,3235,81
|
|
20231026,104200,49107225,3235,3235,3235,3235,0
|
|
20231026,104100,49107225,3235,3235,3235,3235,116
|
|
20231026,104000,48731965,3230,3230,3230,3230,58
|
|
20231026,103900,48544625,3230,3230,3230,3230,100
|
|
20231026,103800,48221625,3230,3230,3230,3230,99
|
|
20231026,103700,47901855,3230,3230,3230,3230,0
|
|
20231026,103600,47901855,3230,3230,3230,3230,181
|
|
20231026,103500,47317225,3230,3230,3230,3230,2
|
|
20231026,103400,47310765,3230,3220,3230,3220,123
|
|
20231026,103300,46913805,3220,3220,3220,3220,0
|
|
20231026,103200,46913805,3220,3220,3220,3220,0
|
|
20231026,103100,46913805,3220,3220,3220,3220,12
|
|
20231026,103000,46875165,3225,3225,3225,3225,1
|
|
20231026,102900,46871940,3225,3225,3225,3225,150
|
|
20231026,102800,46388190,3225,3225,3225,3225,0
|
|
20231026,102700,46388190,3225,3225,3225,3225,0
|
|
20231026,102600,46388190,3225,3225,3225,3225,1
|
|
20231026,102500,46384965,3225,3225,3225,3225,41
|
|
20231026,102400,46252740,3220,3220,3220,3220,0
|
|
20231026,102300,46252740,3220,3220,3220,3220,47
|
|
20231026,102200,46101400,3230,3230,3230,3230,0
|
|
20231026,102100,46101400,3230,3230,3230,3230,0
|
|
20231026,102000,46101400,3230,3230,3230,3230,316
|
|
20231026,101900,45080720,3230,3230,3230,3230,0
|
|
20231026,101800,45080720,3230,3230,3230,3230,0
|
|
20231026,101700,45080720,3230,3230,3230,3230,0
|
|
20231026,101600,45080720,3230,3230,3230,3230,22
|
|
20231026,101500,45009660,3230,3230,3230,3230,20
|
|
20231026,101400,44945060,3230,3230,3230,3230,9
|
|
20231026,101300,44915990,3230,3230,3230,3230,1
|
|
20231026,101200,44912760,3230,3220,3230,3210,252
|
|
20231026,101100,44102610,3220,3225,3225,3220,476
|
|
20231026,101000,42567880,3230,3230,3230,3230,0
|
|
20231026,100900,42567880,3230,3230,3230,3230,0
|
|
20231026,100800,42567880,3230,3230,3230,3230,33
|
|
20231026,100700,42461290,3230,3230,3230,3230,0
|
|
20231026,100600,42461290,3230,3230,3230,3230,0
|
|
20231026,100500,42461290,3230,3230,3230,3230,0
|
|
20231026,100400,42461290,3230,3230,3230,3230,9
|
|
20231026,100300,42432220,3230,3230,3230,3230,4
|
|
20231026,100200,42419300,3220,3220,3220,3220,0
|
|
20231026,100100,42419300,3220,3220,3220,3220,0
|
|
20231026,100000,42419300,3220,3220,3220,3220,19
|
|
20231026,095900,42358120,3230,3230,3230,3230,0
|
|
20231026,095800,42358120,3230,3230,3230,3230,0
|
|
20231026,095700,42358120,3230,3230,3230,3230,1
|
|
20231026,095600,42354890,3220,3220,3220,3220,120
|
|
20231026,095500,41968490,3225,3225,3225,3225,409
|
|
20231026,095400,40649465,3225,3225,3225,3225,0
|
|
20231026,095300,40649465,3225,3225,3225,3225,2
|
|
20231026,095200,40643015,3220,3220,3220,3220,0
|
|
20231026,095100,40643015,3220,3230,3230,3210,3111
|
|
20231026,095000,30640130,3230,3230,3230,3230,11
|
|
20231026,094900,30604600,3225,3225,3225,3225,0
|
|
20231026,094800,30604600,3225,3225,3225,3225,0
|
|
20231026,094700,30604600,3225,3225,3225,3225,923
|
|
20231026,094600,27627925,3230,3235,3235,3230,527
|
|
20231026,094500,25925665,3230,3230,3230,3230,0
|
|
20231026,094400,25925665,3230,3230,3230,3230,65
|
|
20231026,094300,25715715,3230,3235,3235,3230,36
|
|
20231026,094200,25599370,3235,3240,3240,3235,9
|
|
20231026,094100,25570250,3245,3245,3245,3245,0
|
|
20231026,094000,25570250,3245,3245,3245,3245,1
|
|
20231026,093900,25567005,3245,3245,3245,3245,1
|
|
20231026,093800,25563760,3245,3245,3245,3245,2
|
|
20231026,093700,25557270,3245,3240,3245,3240,5
|
|
20231026,093600,25541055,3245,3245,3245,3245,0
|
|
20231026,093500,25541055,3245,3245,3245,3230,24
|
|
20231026,093400,25463490,3245,3240,3245,3240,134
|
|
20231026,093300,25029265,3240,3240,3240,3235,54
|
|
20231026,093200,24854355,3235,3245,3245,3230,231
|
|
20231026,093100,24107870,3235,3240,3245,3235,31
|
|
20231026,093000,24007360,3240,3240,3240,3240,2
|
|
20231026,092900,24000880,3230,3230,3230,3230,0
|
|
20231026,092800,24000880,3230,3240,3240,3230,157
|
|
20231026,092700,23493185,3245,3245,3245,3245,1
|
|
20231026,092600,23489940,3245,3240,3245,3240,19
|
|
20231026,092500,23428330,3240,3240,3240,3240,12
|
|
20231026,092400,23389450,3235,3235,3235,3235,0
|
|
20231026,092300,23389450,3235,3230,3235,3230,1386
|
|
20231026,092200,18912595,3225,3225,3225,3225,0
|
|
20231026,092100,18912595,3225,3225,3225,3225,1
|
|
20231026,092000,18909370,3220,3220,3220,3220,339
|
|
20231026,091900,17817790,3220,3220,3220,3220,1
|
|
20231026,091800,17814570,3220,3220,3220,3220,3
|
|
20231026,091700,17804910,3220,3230,3230,3220,493
|
|
20231026,091600,16214090,3220,3220,3220,3220,0
|
|
20231026,091500,16214090,3220,3220,3220,3220,285
|
|
20231026,091400,15296390,3220,3225,3225,3220,501
|
|
20231026,091300,13683165,3220,3220,3220,3220,13
|
|
20231026,091200,13641305,3220,3220,3220,3220,28
|
|
20231026,091100,13551145,3220,3225,3225,3220,344
|
|
20231026,091000,12443265,3225,3225,3225,3220,64
|
|
20231026,090900,12237065,3220,3225,3225,3220,140
|
|
20231026,090800,11785765,3225,3225,3225,3225,87
|
|
20231026,090700,11505190,3225,3230,3230,3225,358
|
|
20231026,090600,10350635,3225,3225,3225,3225,1672
|
|
20231026,090500,4958435,3225,3235,3235,3225,1100
|
|
20231026,090400,1405390,3240,3240,3240,3240,53
|
|
20231026,090300,1233670,3240,3240,3240,3240,116
|
|
20231026,090200,857830,3240,3240,3240,3240,0
|
|
20231026,090100,857830,3240,3240,3240,3240,9
|
|
20231026,090000,828670,3245,3250,3250,3245,255
|