653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195000,234610225,3465,3465,3465,3465,2840
|
|
20231027,194900,234610225,3465,3465,3465,3465,0
|
|
20231027,194800,234610225,3465,3465,3465,3465,0
|
|
20231027,194700,234610225,3465,3465,3465,3465,0
|
|
20231027,194600,234610225,3465,3465,3465,3465,0
|
|
20231027,194500,234610225,3465,3465,3465,3465,0
|
|
20231027,194400,234610225,3465,3465,3465,3465,0
|
|
20231027,194300,234610225,3465,3465,3465,3465,0
|
|
20231027,194200,234610225,3465,3465,3465,3465,0
|
|
20231027,194100,234610225,3465,3465,3465,3465,0
|
|
20231027,194000,234610225,3465,3465,3465,3465,0
|
|
20231027,193900,234610225,3465,3465,3465,3465,0
|
|
20231027,193800,234610225,3465,3465,3465,3465,0
|
|
20231027,193700,234610225,3465,3465,3465,3465,0
|
|
20231027,193600,234610225,3465,3465,3465,3465,0
|
|
20231027,193500,234610225,3465,3465,3465,3465,0
|
|
20231027,193400,234610225,3465,3465,3465,3465,0
|
|
20231027,193300,234610225,3465,3465,3465,3465,0
|
|
20231027,193200,234610225,3465,3465,3465,3465,0
|
|
20231027,193100,234610225,3465,3465,3465,3465,0
|
|
20231027,193000,234610225,3465,3465,3465,3465,0
|
|
20231027,192900,234610225,3465,3465,3465,3465,0
|
|
20231027,192800,234610225,3465,3465,3465,3465,0
|
|
20231027,192700,234610225,3465,3465,3465,3465,0
|
|
20231027,192600,234610225,3465,3465,3465,3465,0
|
|
20231027,192500,234610225,3465,3465,3465,3465,0
|
|
20231027,192400,234610225,3465,3465,3465,3465,0
|
|
20231027,192300,234610225,3465,3465,3465,3465,0
|
|
20231027,192200,234610225,3465,3465,3465,3465,0
|
|
20231027,192100,234610225,3465,3465,3465,3465,0
|
|
20231027,192000,234610225,3465,3465,3465,3465,2840
|
|
20231027,191900,234610225,3465,3465,3465,3465,0
|
|
20231027,191800,234610225,3465,3465,3465,3465,0
|
|
20231027,191700,234610225,3465,3465,3465,3465,0
|
|
20231027,191600,234610225,3465,3465,3465,3465,0
|
|
20231027,191500,234610225,3465,3465,3465,3465,0
|
|
20231027,191400,234610225,3465,3465,3465,3465,0
|
|
20231027,191300,234610225,3465,3465,3465,3465,0
|
|
20231027,191200,234610225,3465,3465,3465,3465,0
|
|
20231027,191100,234610225,3465,3465,3465,3465,0
|
|
20231027,191000,234610225,3465,3465,3465,3465,0
|
|
20231027,190900,234610225,3465,3465,3465,3465,0
|
|
20231027,190800,234610225,3465,3465,3465,3465,0
|
|
20231027,190700,234610225,3465,3465,3465,3465,0
|
|
20231027,190600,234610225,3465,3465,3465,3465,0
|
|
20231027,190500,234610225,3465,3465,3465,3465,0
|
|
20231027,190400,234610225,3465,3465,3465,3465,0
|
|
20231027,190300,234610225,3465,3465,3465,3465,0
|
|
20231027,190200,234610225,3465,3465,3465,3465,0
|
|
20231027,190100,234610225,3465,3465,3465,3465,0
|
|
20231027,190000,234610225,3465,3465,3465,3465,0
|
|
20231027,185900,234610225,3465,3465,3465,3465,0
|
|
20231027,185800,234610225,3465,3465,3465,3465,0
|
|
20231027,185700,234610225,3465,3465,3465,3465,0
|
|
20231027,185600,234610225,3465,3465,3465,3465,0
|
|
20231027,185500,234610225,3465,3465,3465,3465,0
|
|
20231027,185400,234610225,3465,3465,3465,3465,0
|
|
20231027,185300,234610225,3465,3465,3465,3465,0
|
|
20231027,185200,234610225,3465,3465,3465,3465,0
|
|
20231027,185100,234610225,3465,3465,3465,3465,0
|
|
20231027,185000,234610225,3465,3465,3465,3465,2840
|
|
20231027,184900,234610225,3465,3465,3465,3465,0
|
|
20231027,184800,234610225,3465,3465,3465,3465,0
|
|
20231027,184700,234610225,3465,3465,3465,3465,0
|
|
20231027,184600,234610225,3465,3465,3465,3465,0
|
|
20231027,184500,234610225,3465,3465,3465,3465,0
|
|
20231027,184400,234610225,3465,3465,3465,3465,0
|
|
20231027,184300,234610225,3465,3465,3465,3465,0
|
|
20231027,184200,234610225,3465,3465,3465,3465,0
|
|
20231027,184100,234610225,3465,3465,3465,3465,0
|
|
20231027,184000,234610225,3465,3465,3465,3465,0
|
|
20231027,183900,234610225,3465,3465,3465,3465,0
|
|
20231027,183800,234610225,3465,3465,3465,3465,0
|
|
20231027,183700,234610225,3465,3465,3465,3465,0
|
|
20231027,183600,234610225,3465,3465,3465,3465,0
|
|
20231027,183500,234610225,3465,3465,3465,3465,0
|
|
20231027,183400,234610225,3465,3465,3465,3465,0
|
|
20231027,183300,234610225,3465,3465,3465,3465,0
|
|
20231027,183200,234610225,3465,3465,3465,3465,0
|
|
20231027,183100,234610225,3465,3465,3465,3465,0
|
|
20231027,183000,234610225,3465,3465,3465,3465,0
|
|
20231027,182900,234610225,3465,3465,3465,3465,0
|
|
20231027,182800,234610225,3465,3465,3465,3465,0
|
|
20231027,182700,234610225,3465,3465,3465,3465,0
|
|
20231027,182600,234610225,3465,3465,3465,3465,0
|
|
20231027,182500,234610225,3465,3465,3465,3465,0
|
|
20231027,182400,234610225,3465,3465,3465,3465,0
|
|
20231027,182300,234610225,3465,3465,3465,3465,0
|
|
20231027,182200,234610225,3465,3465,3465,3465,0
|
|
20231027,182100,234610225,3465,3465,3465,3465,0
|
|
20231027,182000,234610225,3465,3465,3465,3465,2840
|
|
20231027,181900,234610225,3465,3465,3465,3465,0
|
|
20231027,181800,234610225,3465,3465,3465,3465,0
|
|
20231027,181700,234610225,3465,3465,3465,3465,0
|
|
20231027,181600,234610225,3465,3465,3465,3465,0
|
|
20231027,181500,234610225,3465,3465,3465,3465,0
|
|
20231027,181400,234610225,3465,3465,3465,3465,0
|
|
20231027,181300,234610225,3465,3465,3465,3465,0
|
|
20231027,181200,234610225,3465,3465,3465,3465,0
|
|
20231027,181100,234610225,3465,3465,3465,3465,0
|
|
20231027,181000,234610225,3465,3465,3465,3465,0
|
|
20231027,180900,234610225,3465,3465,3465,3465,0
|
|
20231027,180800,234610225,3465,3465,3465,3465,0
|
|
20231027,180700,234610225,3465,3465,3465,3465,0
|
|
20231027,180600,234610225,3465,3465,3465,3465,0
|
|
20231027,180500,234610225,3465,3465,3465,3465,0
|
|
20231027,180400,234610225,3465,3465,3465,3465,0
|
|
20231027,180300,234610225,3465,3465,3465,3465,0
|
|
20231027,180200,234610225,3465,3465,3465,3465,0
|
|
20231027,180100,234610225,3465,3465,3465,3465,0
|
|
20231027,180000,234610225,3465,3465,3465,3465,0
|
|
20231027,175900,234610225,3465,3465,3465,3465,0
|
|
20231027,175800,234610225,3465,3465,3465,3465,0
|
|
20231027,175700,234610225,3465,3465,3465,3465,0
|
|
20231027,175600,234610225,3465,3465,3465,3465,0
|
|
20231027,175500,234610225,3465,3465,3465,3465,0
|
|
20231027,175400,234610225,3465,3465,3465,3465,0
|
|
20231027,175300,234610225,3465,3465,3465,3465,0
|
|
20231027,175200,234610225,3465,3465,3465,3465,0
|
|
20231027,175100,234610225,3465,3465,3465,3465,0
|
|
20231027,175000,234610225,3465,3465,3465,3465,2840
|
|
20231027,174900,234610225,3465,3465,3465,3465,0
|
|
20231027,174800,234610225,3465,3465,3465,3465,0
|
|
20231027,174700,234610225,3465,3465,3465,3465,0
|
|
20231027,174600,234610225,3465,3465,3465,3465,0
|
|
20231027,174500,234610225,3465,3465,3465,3465,0
|
|
20231027,174400,234610225,3465,3465,3465,3465,0
|
|
20231027,174300,234610225,3465,3465,3465,3465,0
|
|
20231027,174200,234610225,3465,3465,3465,3465,0
|
|
20231027,174100,234610225,3465,3465,3465,3465,0
|
|
20231027,174000,234610225,3465,3465,3465,3465,0
|
|
20231027,173900,234610225,3465,3465,3465,3465,0
|
|
20231027,173800,234610225,3465,3465,3465,3465,0
|
|
20231027,173700,234610225,3465,3465,3465,3465,0
|
|
20231027,173600,234610225,3465,3465,3465,3465,0
|
|
20231027,173500,234610225,3465,3465,3465,3465,0
|
|
20231027,173400,234610225,3465,3465,3465,3465,0
|
|
20231027,173300,234610225,3465,3465,3465,3465,0
|
|
20231027,173200,234610225,3465,3465,3465,3465,0
|
|
20231027,173100,234610225,3465,3465,3465,3465,0
|
|
20231027,173000,234610225,3465,3465,3465,3465,0
|
|
20231027,172900,234610225,3465,3465,3465,3465,0
|
|
20231027,172800,234610225,3465,3465,3465,3465,0
|
|
20231027,172700,234610225,3465,3465,3465,3465,0
|
|
20231027,172600,234610225,3465,3465,3465,3465,0
|
|
20231027,172500,234610225,3465,3465,3465,3465,0
|
|
20231027,172400,234610225,3465,3465,3465,3465,0
|
|
20231027,172300,234610225,3465,3465,3465,3465,0
|
|
20231027,172200,234610225,3465,3465,3465,3465,0
|
|
20231027,172100,234610225,3465,3465,3465,3465,0
|
|
20231027,172000,234610225,3465,3465,3465,3465,2840
|
|
20231027,171900,234610225,3465,3465,3465,3465,0
|
|
20231027,171800,234610225,3465,3465,3465,3465,0
|
|
20231027,171700,234610225,3465,3465,3465,3465,0
|
|
20231027,171600,234610225,3465,3465,3465,3465,0
|
|
20231027,171500,234610225,3465,3465,3465,3465,0
|
|
20231027,171400,234610225,3465,3465,3465,3465,0
|
|
20231027,171300,234610225,3465,3465,3465,3465,0
|
|
20231027,171200,234610225,3465,3465,3465,3465,0
|
|
20231027,171100,234610225,3465,3465,3465,3465,0
|
|
20231027,171000,234610225,3465,3465,3465,3465,0
|
|
20231027,170900,234610225,3465,3465,3465,3465,0
|
|
20231027,170800,234610225,3465,3465,3465,3465,0
|
|
20231027,170700,234610225,3465,3465,3465,3465,0
|
|
20231027,170600,234610225,3465,3465,3465,3465,0
|
|
20231027,170500,234610225,3465,3465,3465,3465,0
|
|
20231027,170400,234610225,3465,3465,3465,3465,0
|
|
20231027,170300,234610225,3465,3465,3465,3465,0
|
|
20231027,170200,234610225,3465,3465,3465,3465,0
|
|
20231027,170100,234610225,3465,3465,3465,3465,0
|
|
20231027,170000,234610225,3465,3465,3465,3465,0
|
|
20231027,165900,234610225,3465,3465,3465,3465,0
|
|
20231027,165800,234610225,3465,3465,3465,3465,0
|
|
20231027,165700,234610225,3465,3465,3465,3465,0
|
|
20231027,165600,234610225,3465,3465,3465,3465,0
|
|
20231027,165500,234610225,3465,3465,3465,3465,0
|
|
20231027,165400,234610225,3465,3465,3465,3465,0
|
|
20231027,165300,234610225,3465,3465,3465,3465,0
|
|
20231027,165200,234610225,3465,3465,3465,3465,0
|
|
20231027,165100,234610225,3465,3465,3465,3465,0
|
|
20231027,165000,234610225,3465,3465,3465,3465,2840
|
|
20231027,164900,234610225,3465,3465,3465,3465,0
|
|
20231027,164800,234610225,3465,3465,3465,3465,0
|
|
20231027,164700,234610225,3465,3465,3465,3465,0
|
|
20231027,164600,234610225,3465,3465,3465,3465,0
|
|
20231027,164500,234610225,3465,3465,3465,3465,0
|
|
20231027,164400,234610225,3465,3465,3465,3465,0
|
|
20231027,164300,234610225,3465,3465,3465,3465,0
|
|
20231027,164200,234610225,3465,3465,3465,3465,0
|
|
20231027,164100,234610225,3465,3465,3465,3465,0
|
|
20231027,164000,234610225,3465,3465,3465,3465,0
|
|
20231027,163900,234610225,3465,3465,3465,3465,0
|
|
20231027,163800,234610225,3465,3465,3465,3465,0
|
|
20231027,163700,234610225,3465,3465,3465,3465,0
|
|
20231027,163600,234610225,3465,3465,3465,3465,0
|
|
20231027,163500,234610225,3465,3465,3465,3465,0
|
|
20231027,163400,234610225,3465,3465,3465,3465,0
|
|
20231027,163300,234610225,3465,3465,3465,3465,0
|
|
20231027,163200,234610225,3465,3465,3465,3465,0
|
|
20231027,163100,234610225,3465,3465,3465,3465,0
|
|
20231027,163000,234610225,3465,3465,3465,3465,0
|
|
20231027,162900,234610225,3465,3465,3465,3465,0
|
|
20231027,162800,234610225,3465,3465,3465,3465,0
|
|
20231027,162700,234610225,3465,3465,3465,3465,0
|
|
20231027,162600,234610225,3465,3465,3465,3465,0
|
|
20231027,162500,234610225,3465,3465,3465,3465,0
|
|
20231027,162400,234610225,3465,3465,3465,3465,0
|
|
20231027,162300,234610225,3465,3465,3465,3465,0
|
|
20231027,162200,234610225,3465,3465,3465,3465,0
|
|
20231027,162100,234610225,3465,3465,3465,3465,0
|
|
20231027,162000,234610225,3465,3465,3465,3465,2840
|
|
20231027,161900,234610225,3465,3465,3465,3465,0
|
|
20231027,161800,234610225,3465,3465,3465,3465,0
|
|
20231027,161700,234610225,3465,3465,3465,3465,0
|
|
20231027,161600,234610225,3465,3465,3465,3465,0
|
|
20231027,161500,234610225,3465,3465,3465,3465,0
|
|
20231027,161400,234610225,3465,3465,3465,3465,0
|
|
20231027,161300,234610225,3465,3465,3465,3465,0
|
|
20231027,161200,234610225,3465,3465,3465,3465,0
|
|
20231027,161100,234610225,3465,3465,3465,3465,0
|
|
20231027,161000,234610225,3465,3465,3465,3465,0
|
|
20231027,160900,234610225,3465,3465,3465,3465,0
|
|
20231027,160800,234610225,3465,3465,3465,3465,0
|
|
20231027,160700,234610225,3465,3465,3465,3465,0
|
|
20231027,160600,234610225,3465,3465,3465,3465,0
|
|
20231027,160500,234610225,3465,3465,3465,3465,0
|
|
20231027,160400,234610225,3465,3465,3465,3465,0
|
|
20231027,160300,234610225,3465,3465,3465,3465,0
|
|
20231027,160200,234610225,3465,3465,3465,3465,0
|
|
20231027,160100,234610225,3465,3465,3465,3465,0
|
|
20231027,160000,234610225,3465,3465,3465,3465,0
|
|
20231027,155900,234610225,3465,3465,3465,3465,0
|
|
20231027,155800,234610225,3465,3465,3465,3465,0
|
|
20231027,155700,234610225,3465,3465,3465,3465,0
|
|
20231027,155600,234610225,3465,3465,3465,3465,0
|
|
20231027,155500,234610225,3465,3465,3465,3465,0
|
|
20231027,155400,234610225,3465,3465,3465,3465,0
|
|
20231027,155300,234610225,3465,3465,3465,3465,0
|
|
20231027,155200,234610225,3465,3465,3465,3465,0
|
|
20231027,155100,234610225,3465,3465,3465,3465,0
|
|
20231027,155000,234610225,3465,3465,3465,3465,2840
|
|
20231027,154900,234610225,3465,3465,3465,3465,0
|
|
20231027,154800,234610225,3465,3465,3465,3465,0
|
|
20231027,154700,234610225,3465,3465,3465,3465,0
|
|
20231027,154600,234610225,3465,3465,3465,3465,0
|
|
20231027,154500,234610225,3465,3465,3465,3465,0
|
|
20231027,154400,234610225,3465,3465,3465,3465,0
|
|
20231027,154300,234610225,3465,3465,3465,3465,0
|
|
20231027,154200,234610225,3465,3465,3465,3465,0
|
|
20231027,154100,234610225,3465,3465,3465,3465,0
|
|
20231027,154000,234610225,3465,3465,3465,3465,0
|
|
20231027,153900,234610225,3465,3465,3465,3465,0
|
|
20231027,153800,234610225,3465,3465,3465,3465,0
|
|
20231027,153700,234610225,3465,3465,3465,3465,0
|
|
20231027,153600,234610225,3465,3465,3465,3465,0
|
|
20231027,153500,234610225,3465,3465,3465,3465,0
|
|
20231027,153400,234610225,3465,3465,3465,3465,0
|
|
20231027,153300,234610225,3465,3465,3465,3465,0
|
|
20231027,153200,234610225,3465,3465,3465,3465,0
|
|
20231027,153100,234610225,3465,3465,3465,3465,0
|
|
20231027,153000,234610225,3465,3465,3465,3465,2840
|
|
20231027,152900,224769625,3495,3495,3495,3495,0
|
|
20231027,152800,224769625,3495,3495,3495,3495,0
|
|
20231027,152700,224769625,3495,3495,3495,3495,0
|
|
20231027,152600,224769625,3495,3495,3495,3495,0
|
|
20231027,152500,224769625,3495,3495,3495,3495,0
|
|
20231027,152400,224769625,3495,3495,3495,3495,0
|
|
20231027,152300,224769625,3495,3495,3495,3495,0
|
|
20231027,152200,224769625,3495,3495,3495,3495,0
|
|
20231027,152100,224769625,3495,3495,3495,3495,0
|
|
20231027,152000,224769625,3495,3495,3495,3495,0
|
|
20231027,151900,224769625,3495,3495,3500,3495,221
|
|
20231027,151800,223997155,3495,3495,3495,3495,59
|
|
20231027,151700,223790950,3480,3480,3480,3480,0
|
|
20231027,151600,223790950,3480,3480,3480,3480,7
|
|
20231027,151500,223766590,3495,3495,3495,3495,0
|
|
20231027,151400,223766590,3495,3495,3495,3495,30
|
|
20231027,151300,223661740,3485,3485,3485,3485,0
|
|
20231027,151200,223661740,3485,3485,3485,3485,0
|
|
20231027,151100,223661740,3485,3485,3485,3485,309
|
|
20231027,151000,222584875,3490,3490,3490,3490,0
|
|
20231027,150900,222584875,3490,3490,3490,3490,21
|
|
20231027,150800,222511585,3485,3485,3485,3485,4
|
|
20231027,150700,222497645,3485,3500,3500,3485,2407
|
|
20231027,150600,214096620,3510,3510,3510,3510,45
|
|
20231027,150500,213938670,3510,3510,3510,3510,0
|
|
20231027,150400,213938670,3510,3510,3510,3510,0
|
|
20231027,150300,213938670,3510,3510,3510,3510,0
|
|
20231027,150200,213938670,3510,3510,3510,3510,1144
|
|
20231027,150100,209923230,3520,3520,3520,3520,0
|
|
20231027,150000,209923230,3520,3525,3525,3520,2905
|
|
20231027,145900,199683305,3530,3530,3530,3530,0
|
|
20231027,145800,199683305,3530,3530,3530,3530,38
|
|
20231027,145700,199549165,3530,3530,3530,3530,21
|
|
20231027,145600,199475035,3530,3530,3530,3530,6
|
|
20231027,145500,199453855,3530,3545,3545,3530,225
|
|
20231027,145400,198656535,3545,3545,3545,3545,4
|
|
20231027,145300,198642355,3545,3545,3545,3545,17
|
|
20231027,145200,198582090,3545,3540,3550,3540,112
|
|
20231027,145100,198185500,3540,3540,3540,3540,174
|
|
20231027,145000,197569540,3540,3540,3540,3540,312
|
|
20231027,144900,196465060,3540,3540,3540,3540,107
|
|
20231027,144800,196086280,3540,3540,3540,3540,269
|
|
20231027,144700,195134020,3540,3535,3540,3535,98
|
|
20231027,144600,194787370,3535,3530,3535,3530,1218
|
|
20231027,144500,190486705,3530,3530,3530,3530,84
|
|
20231027,144400,190190185,3530,3530,3530,3530,60
|
|
20231027,144300,189978385,3530,3530,3530,3530,280
|
|
20231027,144200,188989985,3525,3525,3525,3525,0
|
|
20231027,144100,188989985,3525,3525,3525,3525,0
|
|
20231027,144000,188989985,3525,3525,3525,3525,165
|
|
20231027,143900,188408360,3525,3525,3525,3525,0
|
|
20231027,143800,188408360,3525,3525,3525,3525,0
|
|
20231027,143700,188408360,3525,3520,3525,3520,465
|
|
20231027,143600,186769380,3515,3515,3515,3515,5
|
|
20231027,143500,186751805,3515,3515,3515,3515,0
|
|
20231027,143400,186751805,3515,3515,3515,3515,1819
|
|
20231027,143300,180358020,3515,3515,3515,3515,0
|
|
20231027,143200,180358020,3515,3515,3515,3515,0
|
|
20231027,143100,180358020,3515,3515,3515,3515,0
|
|
20231027,143000,180358020,3515,3515,3515,3515,0
|
|
20231027,142900,180358020,3515,3515,3515,3515,0
|
|
20231027,142800,180358020,3515,3510,3515,3510,121
|
|
20231027,142700,179932840,3515,3515,3515,3515,0
|
|
20231027,142600,179932840,3515,3515,3515,3515,0
|
|
20231027,142500,179932840,3515,3515,3515,3515,10
|
|
20231027,142400,179897690,3515,3510,3515,3510,1880
|
|
20231027,142300,173298745,3500,3500,3500,3500,0
|
|
20231027,142200,173298745,3500,3500,3500,3500,0
|
|
20231027,142100,173298745,3500,3500,3500,3500,0
|
|
20231027,142000,173298745,3500,3500,3500,3500,0
|
|
20231027,141900,173298745,3500,3500,3500,3500,2
|
|
20231027,141800,173291745,3500,3500,3500,3500,0
|
|
20231027,141700,173291745,3500,3500,3500,3500,0
|
|
20231027,141600,173291745,3500,3500,3500,3500,0
|
|
20231027,141500,173291745,3500,3500,3500,3500,0
|
|
20231027,141400,173291745,3500,3500,3500,3500,0
|
|
20231027,141300,173291745,3500,3500,3500,3500,887
|
|
20231027,141200,170187245,3500,3500,3500,3500,0
|
|
20231027,141100,170187245,3500,3500,3500,3500,0
|
|
20231027,141000,170187245,3500,3500,3500,3500,288
|
|
20231027,140900,169179245,3510,3510,3510,3510,0
|
|
20231027,140800,169179245,3510,3510,3510,3510,480
|
|
20231027,140700,167494445,3510,3510,3510,3510,0
|
|
20231027,140600,167494445,3510,3510,3510,3510,0
|
|
20231027,140500,167494445,3510,3510,3510,3510,0
|
|
20231027,140400,167494445,3510,3510,3510,3510,0
|
|
20231027,140300,167494445,3510,3510,3510,3510,4
|
|
20231027,140200,167480405,3515,3515,3515,3515,0
|
|
20231027,140100,167480405,3515,3515,3515,3515,0
|
|
20231027,140000,167480405,3515,3515,3515,3515,0
|
|
20231027,135900,167480405,3515,3515,3515,3515,105
|
|
20231027,135800,167111330,3515,3515,3515,3515,94
|
|
20231027,135700,166780920,3510,3510,3510,3510,0
|
|
20231027,135600,166780920,3510,3510,3510,3510,0
|
|
20231027,135500,166780920,3510,3510,3510,3510,0
|
|
20231027,135400,166780920,3510,3510,3510,3510,0
|
|
20231027,135300,166780920,3510,3510,3510,3510,0
|
|
20231027,135200,166780920,3510,3510,3510,3510,0
|
|
20231027,135100,166780920,3510,3510,3510,3510,0
|
|
20231027,135000,166780920,3510,3510,3510,3510,0
|
|
20231027,134900,166780920,3510,3510,3510,3510,0
|
|
20231027,134800,166780920,3510,3510,3510,3510,0
|
|
20231027,134700,166780920,3510,3510,3510,3510,0
|
|
20231027,134600,166780920,3510,3510,3510,3510,13
|
|
20231027,134500,166735290,3500,3510,3510,3500,14
|
|
20231027,134400,166686160,3510,3510,3510,3510,363
|
|
20231027,134300,165412030,3515,3515,3515,3515,0
|
|
20231027,134200,165412030,3515,3515,3515,3515,4
|
|
20231027,134100,165397970,3510,3510,3510,3510,0
|
|
20231027,134000,165397970,3510,3510,3510,3510,0
|
|
20231027,133900,165397970,3510,3510,3510,3510,0
|
|
20231027,133800,165397970,3510,3510,3510,3510,0
|
|
20231027,133700,165397970,3510,3510,3510,3510,0
|
|
20231027,133600,165397970,3510,3510,3510,3510,0
|
|
20231027,133500,165397970,3510,3510,3510,3510,0
|
|
20231027,133400,165397970,3510,3510,3510,3510,0
|
|
20231027,133300,165397970,3510,3510,3510,3510,2
|
|
20231027,133200,165390950,3510,3510,3510,3510,2
|
|
20231027,133100,165383930,3510,3510,3510,3510,55
|
|
20231027,133000,165190880,3510,3510,3510,3510,3
|
|
20231027,132900,165180350,3510,3515,3515,3510,97
|
|
20231027,132800,164839410,3515,3515,3515,3515,0
|
|
20231027,132700,164839410,3515,3515,3515,3515,0
|
|
20231027,132600,164839410,3515,3515,3515,3515,0
|
|
20231027,132500,164839410,3515,3515,3515,3515,10
|
|
20231027,132400,164804260,3515,3515,3515,3515,10
|
|
20231027,132300,164769110,3515,3515,3515,3515,273
|
|
20231027,132200,163809515,3510,3510,3510,3510,0
|
|
20231027,132100,163809515,3510,3510,3510,3510,0
|
|
20231027,132000,163809515,3510,3510,3510,3510,2
|
|
20231027,131900,163802495,3510,3510,3510,3510,2
|
|
20231027,131800,163795475,3515,3510,3515,3510,74
|
|
20231027,131700,163535435,3500,3500,3500,3500,0
|
|
20231027,131600,163535435,3500,3500,3500,3500,0
|
|
20231027,131500,163535435,3500,3500,3500,3500,50
|
|
20231027,131400,163360435,3500,3500,3500,3500,278
|
|
20231027,131300,162387435,3500,3505,3505,3500,348
|
|
20231027,131200,161169195,3510,3510,3510,3510,0
|
|
20231027,131100,161169195,3510,3505,3510,3505,41
|
|
20231027,131000,161025485,3510,3510,3510,3510,0
|
|
20231027,130900,161025485,3510,3510,3510,3510,0
|
|
20231027,130800,161025485,3510,3510,3510,3510,0
|
|
20231027,130700,161025485,3510,3510,3510,3510,0
|
|
20231027,130600,161025485,3510,3510,3510,3510,0
|
|
20231027,130500,161025485,3510,3515,3515,3510,21
|
|
20231027,130400,160951720,3510,3510,3510,3510,0
|
|
20231027,130300,160951720,3510,3510,3510,3510,0
|
|
20231027,130200,160951720,3510,3510,3510,3510,0
|
|
20231027,130100,160951720,3510,3510,3510,3510,0
|
|
20231027,130000,160951720,3510,3510,3510,3510,1
|
|
20231027,125900,160948210,3510,3510,3510,3510,0
|
|
20231027,125800,160948210,3510,3510,3510,3510,135
|
|
20231027,125700,160474360,3510,3510,3510,3510,0
|
|
20231027,125600,160474360,3510,3510,3510,3510,0
|
|
20231027,125500,160474360,3510,3510,3510,3510,28
|
|
20231027,125400,160376080,3510,3510,3510,3510,0
|
|
20231027,125300,160376080,3510,3510,3510,3510,0
|
|
20231027,125200,160376080,3510,3510,3510,3510,0
|
|
20231027,125100,160376080,3510,3510,3510,3510,0
|
|
20231027,125000,160376080,3510,3510,3510,3510,1
|
|
20231027,124900,160372570,3510,3510,3510,3510,0
|
|
20231027,124800,160372570,3510,3510,3510,3500,353
|
|
20231027,124700,159135870,3515,3515,3515,3515,0
|
|
20231027,124600,159135870,3515,3515,3515,3515,0
|
|
20231027,124500,159135870,3515,3515,3515,3515,0
|
|
20231027,124400,159135870,3515,3515,3515,3515,18
|
|
20231027,124300,159072600,3515,3515,3515,3515,0
|
|
20231027,124200,159072600,3515,3515,3515,3515,0
|
|
20231027,124100,159072600,3515,3515,3515,3515,0
|
|
20231027,124000,159072600,3515,3515,3515,3515,0
|
|
20231027,123900,159072600,3515,3515,3515,3515,284
|
|
20231027,123800,158074340,3515,3515,3515,3515,0
|
|
20231027,123700,158074340,3515,3515,3515,3515,0
|
|
20231027,123600,158074340,3515,3515,3515,3515,0
|
|
20231027,123500,158074340,3515,3515,3515,3515,0
|
|
20231027,123400,158074340,3515,3515,3515,3515,142
|
|
20231027,123300,157575210,3515,3510,3515,3510,11
|
|
20231027,123200,157536550,3500,3500,3500,3500,0
|
|
20231027,123100,157536550,3500,3515,3515,3500,30
|
|
20231027,123000,157431490,3515,3515,3515,3515,0
|
|
20231027,122900,157431490,3515,3515,3515,3515,0
|
|
20231027,122800,157431490,3515,3515,3515,3515,0
|
|
20231027,122700,157431490,3515,3515,3515,3515,18
|
|
20231027,122600,157368220,3510,3510,3510,3510,3
|
|
20231027,122500,157357690,3510,3510,3510,3510,3
|
|
20231027,122400,157347160,3510,3510,3510,3510,103
|
|
20231027,122300,156985630,3510,3510,3510,3510,0
|
|
20231027,122200,156985630,3510,3510,3510,3510,0
|
|
20231027,122100,156985630,3510,3510,3510,3510,0
|
|
20231027,122000,156985630,3510,3510,3510,3510,1
|
|
20231027,121900,156982120,3510,3510,3510,3510,0
|
|
20231027,121800,156982120,3510,3510,3510,3510,0
|
|
20231027,121700,156982120,3510,3510,3510,3510,0
|
|
20231027,121600,156982120,3510,3510,3510,3510,0
|
|
20231027,121500,156982120,3510,3510,3510,3505,1259
|
|
20231027,121400,152568810,3515,3510,3515,3510,83
|
|
20231027,121300,152277315,3510,3510,3510,3510,0
|
|
20231027,121200,152277315,3510,3510,3510,3510,0
|
|
20231027,121100,152277315,3510,3510,3510,3510,0
|
|
20231027,121000,152277315,3510,3510,3510,3510,0
|
|
20231027,120900,152277315,3510,3510,3510,3510,0
|
|
20231027,120800,152277315,3510,3510,3510,3510,0
|
|
20231027,120700,152277315,3510,3510,3510,3510,70
|
|
20231027,120600,152031615,3515,3520,3520,3515,1158
|
|
20231027,120500,147961215,3520,3520,3520,3520,0
|
|
20231027,120400,147961215,3520,3520,3520,3520,250
|
|
20231027,120300,147081215,3520,3520,3520,3520,0
|
|
20231027,120200,147081215,3520,3520,3520,3520,22
|
|
20231027,120100,147003775,3520,3520,3520,3520,2
|
|
20231027,120000,146996735,3515,3515,3515,3515,0
|
|
20231027,115900,146996735,3515,3515,3515,3515,0
|
|
20231027,115800,146996735,3515,3515,3515,3515,0
|
|
20231027,115700,146996735,3515,3515,3515,3515,10
|
|
20231027,115600,146961585,3515,3515,3515,3515,0
|
|
20231027,115500,146961585,3515,3515,3515,3515,0
|
|
20231027,115400,146961585,3515,3515,3515,3515,0
|
|
20231027,115300,146961585,3515,3515,3515,3515,5
|
|
20231027,115200,146944010,3520,3520,3520,3520,270
|
|
20231027,115100,145993610,3515,3515,3515,3515,0
|
|
20231027,115000,145993610,3515,3515,3515,3515,1
|
|
20231027,114900,145990095,3515,3515,3515,3515,1
|
|
20231027,114800,145986580,3520,3515,3520,3515,200
|
|
20231027,114700,145283080,3515,3515,3515,3515,0
|
|
20231027,114600,145283080,3515,3515,3515,3515,0
|
|
20231027,114500,145283080,3515,3515,3515,3515,0
|
|
20231027,114400,145283080,3515,3515,3515,3515,0
|
|
20231027,114300,145283080,3515,3515,3515,3515,0
|
|
20231027,114200,145283080,3515,3515,3515,3515,0
|
|
20231027,114100,145283080,3515,3515,3515,3515,7
|
|
20231027,114000,145258475,3520,3520,3520,3520,0
|
|
20231027,113900,145258475,3520,3520,3520,3520,200
|
|
20231027,113800,144554475,3520,3515,3520,3515,15
|
|
20231027,113700,144501745,3515,3515,3515,3515,289
|
|
20231027,113600,143485910,3515,3515,3515,3515,0
|
|
20231027,113500,143485910,3515,3515,3515,3515,300
|
|
20231027,113400,142431410,3515,3515,3515,3515,0
|
|
20231027,113300,142431410,3515,3515,3515,3515,0
|
|
20231027,113200,142431410,3515,3515,3515,3515,31
|
|
20231027,113100,142322445,3520,3520,3520,3520,0
|
|
20231027,113000,142322445,3520,3520,3520,3520,1
|
|
20231027,112900,142318925,3520,3520,3520,3520,1
|
|
20231027,112800,142315405,3520,3510,3520,3510,67
|
|
20231027,112700,142079895,3510,3515,3515,3510,500
|
|
20231027,112600,140324220,3520,3520,3520,3520,0
|
|
20231027,112500,140324220,3520,3520,3520,3520,0
|
|
20231027,112400,140324220,3520,3520,3520,3520,0
|
|
20231027,112300,140324220,3520,3520,3520,3520,0
|
|
20231027,112200,140324220,3520,3520,3520,3520,0
|
|
20231027,112100,140324220,3520,3520,3520,3520,0
|
|
20231027,112000,140324220,3520,3520,3520,3520,0
|
|
20231027,111900,140324220,3520,3520,3520,3520,40
|
|
20231027,111800,140183420,3520,3520,3520,3520,0
|
|
20231027,111700,140183420,3520,3520,3520,3520,1
|
|
20231027,111600,140179900,3520,3520,3520,3520,0
|
|
20231027,111500,140179900,3520,3520,3520,3520,2
|
|
20231027,111400,140172860,3515,3515,3515,3515,0
|
|
20231027,111300,140172860,3515,3515,3515,3515,0
|
|
20231027,111200,140172860,3515,3515,3515,3515,0
|
|
20231027,111100,140172860,3515,3515,3515,3515,100
|
|
20231027,111000,139821360,3515,3515,3515,3515,1
|
|
20231027,110900,139817845,3515,3515,3515,3515,1
|
|
20231027,110800,139814330,3515,3515,3515,3515,56
|
|
20231027,110700,139617490,3515,3515,3515,3515,0
|
|
20231027,110600,139617490,3515,3515,3515,3515,1000
|
|
20231027,110500,136102490,3515,3515,3515,3515,0
|
|
20231027,110400,136102490,3515,3515,3515,3515,0
|
|
20231027,110300,136102490,3515,3515,3515,3510,35
|
|
20231027,110200,135979470,3520,3520,3520,3520,0
|
|
20231027,110100,135979470,3520,3520,3520,3520,0
|
|
20231027,110000,135979470,3520,3520,3520,3520,0
|
|
20231027,105900,135979470,3520,3520,3520,3520,0
|
|
20231027,105800,135979470,3520,3520,3520,3520,0
|
|
20231027,105700,135979470,3520,3520,3520,3520,0
|
|
20231027,105600,135979470,3520,3520,3520,3520,1
|
|
20231027,105500,135975950,3525,3525,3525,3525,0
|
|
20231027,105400,135975950,3525,3525,3525,3525,0
|
|
20231027,105300,135975950,3525,3525,3525,3525,0
|
|
20231027,105200,135975950,3525,3525,3525,3525,0
|
|
20231027,105100,135975950,3525,3525,3525,3525,0
|
|
20231027,105000,135975950,3525,3525,3525,3525,0
|
|
20231027,104900,135975950,3525,3525,3525,3525,0
|
|
20231027,104800,135975950,3525,3525,3525,3525,1761
|
|
20231027,104700,129768425,3530,3530,3530,3530,234
|
|
20231027,104600,128942405,3525,3525,3525,3525,2300
|
|
20231027,104500,120834905,3525,3525,3525,3525,2
|
|
20231027,104400,120827855,3525,3525,3525,3525,227
|
|
20231027,104300,120027680,3525,3525,3525,3525,279
|
|
20231027,104200,119044205,3520,3525,3525,3520,8
|
|
20231027,104100,119016040,3525,3515,3525,3515,68
|
|
20231027,104000,118776745,3500,3500,3500,3500,0
|
|
20231027,103900,118776745,3500,3495,3500,3495,1001
|
|
20231027,103800,115273805,3495,3495,3495,3495,0
|
|
20231027,103700,115273805,3495,3495,3500,3495,363
|
|
20231027,103600,114004955,3500,3505,3505,3500,642
|
|
20231027,103500,111757665,3525,3515,3525,3515,123
|
|
20231027,103400,111324520,3500,3500,3500,3500,10
|
|
20231027,103300,111289520,3500,3500,3500,3500,229
|
|
20231027,103200,110488020,3500,3500,3500,3500,0
|
|
20231027,103100,110488020,3500,3500,3500,3500,0
|
|
20231027,103000,110488020,3500,3500,3500,3500,26
|
|
20231027,102900,110397020,3530,3530,3530,3530,0
|
|
20231027,102800,110397020,3530,3520,3530,3500,2403
|
|
20231027,102700,101978190,3520,3510,3520,3510,2
|
|
20231027,102600,101971160,3505,3505,3505,3505,0
|
|
20231027,102500,101971160,3505,3505,3505,3505,7
|
|
20231027,102400,101946625,3500,3500,3500,3500,288
|
|
20231027,102300,100938625,3500,3500,3500,3500,714
|
|
20231027,102200,98439625,3500,3495,3500,3495,3013
|
|
20231027,102100,87894130,3490,3485,3490,3485,2178
|
|
20231027,102000,80293765,3485,3480,3485,3480,300
|
|
20231027,101900,79249665,3475,3475,3475,3475,0
|
|
20231027,101800,79249665,3475,3470,3475,3470,2534
|
|
20231027,101700,70456225,3470,3470,3470,3470,0
|
|
20231027,101600,70456225,3470,3470,3470,3470,0
|
|
20231027,101500,70456225,3470,3470,3470,3470,1
|
|
20231027,101400,70452755,3465,3465,3465,3465,0
|
|
20231027,101300,70452755,3465,3465,3465,3465,0
|
|
20231027,101200,70452755,3465,3465,3465,3465,108
|
|
20231027,101100,70078535,3460,3460,3460,3460,280
|
|
20231027,101000,69109735,3460,3460,3460,3460,0
|
|
20231027,100900,69109735,3460,3460,3460,3460,0
|
|
20231027,100800,69109735,3460,3460,3460,3460,0
|
|
20231027,100700,69109735,3460,3460,3460,3460,51
|
|
20231027,100600,68933275,3465,3465,3465,3465,155
|
|
20231027,100500,68396200,3460,3460,3460,3460,262
|
|
20231027,100400,67489680,3460,3460,3460,3460,65
|
|
20231027,100300,67264780,3460,3460,3460,3460,0
|
|
20231027,100200,67264780,3460,3460,3460,3460,0
|
|
20231027,100100,67264780,3460,3460,3460,3460,21
|
|
20231027,100000,67192120,3460,3460,3460,3460,319
|
|
20231027,095900,66088380,3465,3465,3465,3465,0
|
|
20231027,095800,66088380,3465,3465,3465,3465,0
|
|
20231027,095700,66088380,3465,3465,3465,3465,0
|
|
20231027,095600,66088380,3465,3465,3465,3465,0
|
|
20231027,095500,66088380,3465,3465,3465,3465,200
|
|
20231027,095400,65395380,3465,3465,3465,3465,100
|
|
20231027,095300,65048880,3465,3465,3465,3465,100
|
|
20231027,095200,64702380,3460,3460,3460,3460,271
|
|
20231027,095100,63764720,3460,3460,3460,3460,0
|
|
20231027,095000,63764720,3460,3460,3460,3460,277
|
|
20231027,094900,62806300,3455,3455,3455,3455,0
|
|
20231027,094800,62806300,3455,3455,3455,3455,0
|
|
20231027,094700,62806300,3455,3455,3455,3455,71
|
|
20231027,094600,62560995,3455,3455,3455,3455,0
|
|
20231027,094500,62560995,3455,3455,3455,3455,0
|
|
20231027,094400,62560995,3455,3450,3455,3450,78
|
|
20231027,094300,62291890,3450,3450,3450,3450,0
|
|
20231027,094200,62291890,3450,3450,3450,3450,0
|
|
20231027,094100,62291890,3450,3450,3450,3450,0
|
|
20231027,094000,62291890,3450,3450,3450,3450,100
|
|
20231027,093900,61946890,3450,3450,3450,3450,0
|
|
20231027,093800,61946890,3450,3450,3450,3450,0
|
|
20231027,093700,61946890,3450,3455,3455,3450,1093
|
|
20231027,093600,58170990,3455,3460,3460,3455,2510
|
|
20231027,093500,49488840,3465,3465,3465,3465,331
|
|
20231027,093400,48341925,3465,3465,3465,3465,324
|
|
20231027,093300,47219265,3465,3465,3465,3465,88
|
|
20231027,093200,46914345,3485,3485,3485,3485,1
|
|
20231027,093100,46910860,3465,3465,3465,3465,76
|
|
20231027,093000,46647520,3460,3460,3460,3460,10
|
|
20231027,092900,46612920,3460,3460,3460,3460,1280
|
|
20231027,092800,42184120,3460,3460,3460,3460,0
|
|
20231027,092700,42184120,3460,3460,3465,3460,334
|
|
20231027,092600,41027930,3460,3465,3465,3460,2500
|
|
20231027,092500,32374230,3465,3465,3465,3465,0
|
|
20231027,092400,32374230,3465,3465,3465,3465,99
|
|
20231027,092300,32031195,3465,3465,3465,3465,0
|
|
20231027,092200,32031195,3465,3465,3465,3465,0
|
|
20231027,092100,32031195,3465,3465,3465,3465,0
|
|
20231027,092000,32031195,3465,3465,3465,3465,0
|
|
20231027,091900,32031195,3465,3465,3465,3465,26
|
|
20231027,091800,31941105,3485,3475,3485,3475,1006
|
|
20231027,091700,28439900,3480,3465,3480,3465,2000
|
|
20231027,091600,21496045,3460,3460,3460,3460,30
|
|
20231027,091500,21392245,3460,3465,3465,3460,100
|
|
20231027,091400,21046240,3465,3475,3475,3465,389
|
|
20231027,091300,19698345,3475,3475,3475,3475,1
|
|
20231027,091200,19694870,3465,3465,3465,3465,263
|
|
20231027,091100,18783575,3465,3465,3465,3465,389
|
|
20231027,091000,17435690,3460,3460,3460,3460,12
|
|
20231027,090900,17394170,3465,3465,3465,3465,11
|
|
20231027,090800,17356055,3465,3465,3465,3465,692
|
|
20231027,090700,14958275,3465,3465,3465,3465,1
|
|
20231027,090600,14954810,3465,3465,3465,3465,0
|
|
20231027,090500,14954810,3465,3475,3475,3465,729
|
|
20231027,090400,12428635,3470,3475,3475,3470,1152
|
|
20231027,090300,8425465,3465,3465,3465,3465,1
|
|
20231027,090200,8422000,3465,3465,3465,3465,1
|
|
20231027,090100,8418535,3465,3465,3465,3465,1
|
|
20231027,090000,8415070,3465,3470,3485,3465,2420
|