625 lines
30 KiB
CSV
625 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,192200,374878070,9630,9630,9630,9630,1959
|
|
20231026,192100,374878070,9630,9630,9630,9630,0
|
|
20231026,192000,374878070,9630,9630,9630,9630,0
|
|
20231026,191900,374878070,9630,9630,9630,9630,0
|
|
20231026,191800,374878070,9630,9630,9630,9630,0
|
|
20231026,191700,374878070,9630,9630,9630,9630,0
|
|
20231026,191600,374878070,9630,9630,9630,9630,0
|
|
20231026,191500,374878070,9630,9630,9630,9630,0
|
|
20231026,191400,374878070,9630,9630,9630,9630,0
|
|
20231026,191300,374878070,9630,9630,9630,9630,0
|
|
20231026,191200,374878070,9630,9630,9630,9630,0
|
|
20231026,191100,374878070,9630,9630,9630,9630,0
|
|
20231026,191000,374878070,9630,9630,9630,9630,0
|
|
20231026,190900,374878070,9630,9630,9630,9630,0
|
|
20231026,190800,374878070,9630,9630,9630,9630,0
|
|
20231026,190700,374878070,9630,9630,9630,9630,0
|
|
20231026,190600,374878070,9630,9630,9630,9630,0
|
|
20231026,190500,374878070,9630,9630,9630,9630,0
|
|
20231026,190400,374878070,9630,9630,9630,9630,0
|
|
20231026,190300,374878070,9630,9630,9630,9630,0
|
|
20231026,190200,374878070,9630,9630,9630,9630,0
|
|
20231026,190100,374878070,9630,9630,9630,9630,0
|
|
20231026,190000,374878070,9630,9630,9630,9630,0
|
|
20231026,185900,374878070,9630,9630,9630,9630,0
|
|
20231026,185800,374878070,9630,9630,9630,9630,0
|
|
20231026,185700,374878070,9630,9630,9630,9630,0
|
|
20231026,185600,374878070,9630,9630,9630,9630,0
|
|
20231026,185500,374878070,9630,9630,9630,9630,0
|
|
20231026,185400,374878070,9630,9630,9630,9630,0
|
|
20231026,185300,374878070,9630,9630,9630,9630,0
|
|
20231026,185200,374878070,9630,9630,9630,9630,1959
|
|
20231026,185100,374878070,9630,9630,9630,9630,0
|
|
20231026,185000,374878070,9630,9630,9630,9630,0
|
|
20231026,184900,374878070,9630,9630,9630,9630,0
|
|
20231026,184800,374878070,9630,9630,9630,9630,0
|
|
20231026,184700,374878070,9630,9630,9630,9630,0
|
|
20231026,184600,374878070,9630,9630,9630,9630,0
|
|
20231026,184500,374878070,9630,9630,9630,9630,0
|
|
20231026,184400,374878070,9630,9630,9630,9630,0
|
|
20231026,184300,374878070,9630,9630,9630,9630,0
|
|
20231026,184200,374878070,9630,9630,9630,9630,0
|
|
20231026,184100,374878070,9630,9630,9630,9630,0
|
|
20231026,184000,374878070,9630,9630,9630,9630,0
|
|
20231026,183900,374878070,9630,9630,9630,9630,0
|
|
20231026,183800,374878070,9630,9630,9630,9630,0
|
|
20231026,183700,374878070,9630,9630,9630,9630,0
|
|
20231026,183600,374878070,9630,9630,9630,9630,0
|
|
20231026,183500,374878070,9630,9630,9630,9630,0
|
|
20231026,183400,374878070,9630,9630,9630,9630,0
|
|
20231026,183300,374878070,9630,9630,9630,9630,0
|
|
20231026,183200,374878070,9630,9630,9630,9630,0
|
|
20231026,183100,374878070,9630,9630,9630,9630,0
|
|
20231026,183000,374878070,9630,9630,9630,9630,0
|
|
20231026,182900,374878070,9630,9630,9630,9630,0
|
|
20231026,182800,374878070,9630,9630,9630,9630,0
|
|
20231026,182700,374878070,9630,9630,9630,9630,0
|
|
20231026,182600,374878070,9630,9630,9630,9630,0
|
|
20231026,182500,374878070,9630,9630,9630,9630,0
|
|
20231026,182400,374878070,9630,9630,9630,9630,0
|
|
20231026,182300,374878070,9630,9630,9630,9630,0
|
|
20231026,182200,374878070,9630,9630,9630,9630,1959
|
|
20231026,182100,374878070,9630,9630,9630,9630,0
|
|
20231026,182000,374878070,9630,9630,9630,9630,0
|
|
20231026,181900,374878070,9630,9630,9630,9630,0
|
|
20231026,181800,374878070,9630,9630,9630,9630,0
|
|
20231026,181700,374878070,9630,9630,9630,9630,0
|
|
20231026,181600,374878070,9630,9630,9630,9630,0
|
|
20231026,181500,374878070,9630,9630,9630,9630,0
|
|
20231026,181400,374878070,9630,9630,9630,9630,0
|
|
20231026,181300,374878070,9630,9630,9630,9630,0
|
|
20231026,181200,374878070,9630,9630,9630,9630,0
|
|
20231026,181100,374878070,9630,9630,9630,9630,0
|
|
20231026,181000,374878070,9630,9630,9630,9630,0
|
|
20231026,180900,374878070,9630,9630,9630,9630,0
|
|
20231026,180800,374878070,9630,9630,9630,9630,0
|
|
20231026,180700,374878070,9630,9630,9630,9630,0
|
|
20231026,180600,374878070,9630,9630,9630,9630,0
|
|
20231026,180500,374878070,9630,9630,9630,9630,0
|
|
20231026,180400,374878070,9630,9630,9630,9630,0
|
|
20231026,180300,374878070,9630,9630,9630,9630,0
|
|
20231026,180200,374878070,9630,9630,9630,9630,0
|
|
20231026,180100,374878070,9630,9630,9630,9630,0
|
|
20231026,180000,374878070,9630,9630,9630,9630,0
|
|
20231026,175900,374878070,9630,9630,9630,9630,0
|
|
20231026,175800,374878070,9630,9630,9630,9630,0
|
|
20231026,175700,374878070,9630,9630,9630,9630,0
|
|
20231026,175600,374878070,9630,9630,9630,9630,0
|
|
20231026,175500,374878070,9630,9630,9630,9630,0
|
|
20231026,175400,374878070,9630,9630,9630,9630,0
|
|
20231026,175300,374878070,9630,9630,9630,9630,0
|
|
20231026,175200,374878070,9630,9630,9630,9630,1959
|
|
20231026,175100,374878070,9630,9630,9630,9630,0
|
|
20231026,175000,374878070,9630,9630,9630,9630,0
|
|
20231026,174900,374878070,9630,9630,9630,9630,0
|
|
20231026,174800,374878070,9630,9630,9630,9630,0
|
|
20231026,174700,374878070,9630,9630,9630,9630,0
|
|
20231026,174600,374878070,9630,9630,9630,9630,0
|
|
20231026,174500,374878070,9630,9630,9630,9630,0
|
|
20231026,174400,374878070,9630,9630,9630,9630,0
|
|
20231026,174300,374878070,9630,9630,9630,9630,0
|
|
20231026,174200,374878070,9630,9630,9630,9630,0
|
|
20231026,174100,374878070,9630,9630,9630,9630,0
|
|
20231026,174000,374878070,9630,9630,9630,9630,0
|
|
20231026,173900,374878070,9630,9630,9630,9630,0
|
|
20231026,173800,374878070,9630,9630,9630,9630,0
|
|
20231026,173700,374878070,9630,9630,9630,9630,0
|
|
20231026,173600,374878070,9630,9630,9630,9630,0
|
|
20231026,173500,374878070,9630,9630,9630,9630,0
|
|
20231026,173400,374878070,9630,9630,9630,9630,0
|
|
20231026,173300,374878070,9630,9630,9630,9630,0
|
|
20231026,173200,374878070,9630,9630,9630,9630,0
|
|
20231026,173100,374878070,9630,9630,9630,9630,0
|
|
20231026,173000,374878070,9630,9630,9630,9630,0
|
|
20231026,172900,374878070,9630,9630,9630,9630,0
|
|
20231026,172800,374878070,9630,9630,9630,9630,0
|
|
20231026,172700,374878070,9630,9630,9630,9630,0
|
|
20231026,172600,374878070,9630,9630,9630,9630,0
|
|
20231026,172500,374878070,9630,9630,9630,9630,0
|
|
20231026,172400,374878070,9630,9630,9630,9630,0
|
|
20231026,172300,374878070,9630,9630,9630,9630,0
|
|
20231026,172200,374878070,9630,9630,9630,9630,1959
|
|
20231026,172100,374878070,9630,9630,9630,9630,0
|
|
20231026,172000,374878070,9630,9630,9630,9630,0
|
|
20231026,171900,374878070,9630,9630,9630,9630,0
|
|
20231026,171800,374878070,9630,9630,9630,9630,0
|
|
20231026,171700,374878070,9630,9630,9630,9630,0
|
|
20231026,171600,374878070,9630,9630,9630,9630,0
|
|
20231026,171500,374878070,9630,9630,9630,9630,0
|
|
20231026,171400,374878070,9630,9630,9630,9630,0
|
|
20231026,171300,374878070,9630,9630,9630,9630,0
|
|
20231026,171200,374878070,9630,9630,9630,9630,0
|
|
20231026,171100,374878070,9630,9630,9630,9630,0
|
|
20231026,171000,374878070,9630,9630,9630,9630,0
|
|
20231026,170900,374878070,9630,9630,9630,9630,0
|
|
20231026,170800,374878070,9630,9630,9630,9630,0
|
|
20231026,170700,374878070,9630,9630,9630,9630,0
|
|
20231026,170600,374878070,9630,9630,9630,9630,0
|
|
20231026,170500,374878070,9630,9630,9630,9630,0
|
|
20231026,170400,374878070,9630,9630,9630,9630,0
|
|
20231026,170300,374878070,9630,9630,9630,9630,0
|
|
20231026,170200,374878070,9630,9630,9630,9630,0
|
|
20231026,170100,374878070,9630,9630,9630,9630,0
|
|
20231026,170000,374878070,9630,9630,9630,9630,0
|
|
20231026,165900,374878070,9630,9630,9630,9630,0
|
|
20231026,165800,374878070,9630,9630,9630,9630,0
|
|
20231026,165700,374878070,9630,9630,9630,9630,0
|
|
20231026,165600,374878070,9630,9630,9630,9630,0
|
|
20231026,165500,374878070,9630,9630,9630,9630,0
|
|
20231026,165400,374878070,9630,9630,9630,9630,0
|
|
20231026,165300,374878070,9630,9630,9630,9630,0
|
|
20231026,165200,374878070,9630,9630,9630,9630,1959
|
|
20231026,165100,374878070,9630,9630,9630,9630,0
|
|
20231026,165000,374878070,9630,9630,9630,9630,0
|
|
20231026,164900,374878070,9630,9630,9630,9630,0
|
|
20231026,164800,374878070,9630,9630,9630,9630,0
|
|
20231026,164700,374878070,9630,9630,9630,9630,0
|
|
20231026,164600,374878070,9630,9630,9630,9630,0
|
|
20231026,164500,374878070,9630,9630,9630,9630,0
|
|
20231026,164400,374878070,9630,9630,9630,9630,0
|
|
20231026,164300,374878070,9630,9630,9630,9630,0
|
|
20231026,164200,374878070,9630,9630,9630,9630,0
|
|
20231026,164100,374878070,9630,9630,9630,9630,0
|
|
20231026,164000,374878070,9630,9630,9630,9630,0
|
|
20231026,163900,374878070,9630,9630,9630,9630,0
|
|
20231026,163800,374878070,9630,9630,9630,9630,0
|
|
20231026,163700,374878070,9630,9630,9630,9630,0
|
|
20231026,163600,374878070,9630,9630,9630,9630,0
|
|
20231026,163500,374878070,9630,9630,9630,9630,0
|
|
20231026,163400,374878070,9630,9630,9630,9630,0
|
|
20231026,163300,374878070,9630,9630,9630,9630,0
|
|
20231026,163200,374878070,9630,9630,9630,9630,0
|
|
20231026,163100,374878070,9630,9630,9630,9630,0
|
|
20231026,163000,374878070,9630,9630,9630,9630,0
|
|
20231026,162900,374878070,9630,9630,9630,9630,0
|
|
20231026,162800,374878070,9630,9630,9630,9630,0
|
|
20231026,162700,374878070,9630,9630,9630,9630,0
|
|
20231026,162600,374878070,9630,9630,9630,9630,0
|
|
20231026,162500,374878070,9630,9630,9630,9630,0
|
|
20231026,162400,374878070,9630,9630,9630,9630,0
|
|
20231026,162300,374878070,9630,9630,9630,9630,0
|
|
20231026,162200,374878070,9630,9630,9630,9630,1959
|
|
20231026,162100,374878070,9630,9630,9630,9630,0
|
|
20231026,162000,374878070,9630,9630,9630,9630,0
|
|
20231026,161900,374878070,9630,9630,9630,9630,0
|
|
20231026,161800,374878070,9630,9630,9630,9630,0
|
|
20231026,161700,374878070,9630,9630,9630,9630,0
|
|
20231026,161600,374878070,9630,9630,9630,9630,0
|
|
20231026,161500,374878070,9630,9630,9630,9630,0
|
|
20231026,161400,374878070,9630,9630,9630,9630,0
|
|
20231026,161300,374878070,9630,9630,9630,9630,0
|
|
20231026,161200,374878070,9630,9630,9630,9630,0
|
|
20231026,161100,374878070,9630,9630,9630,9630,0
|
|
20231026,161000,374878070,9630,9630,9630,9630,0
|
|
20231026,160900,374878070,9630,9630,9630,9630,0
|
|
20231026,160800,374878070,9630,9630,9630,9630,0
|
|
20231026,160700,374878070,9630,9630,9630,9630,0
|
|
20231026,160600,374878070,9630,9630,9630,9630,0
|
|
20231026,160500,374878070,9630,9630,9630,9630,0
|
|
20231026,160400,374878070,9630,9630,9630,9630,0
|
|
20231026,160300,374878070,9630,9630,9630,9630,0
|
|
20231026,160200,374878070,9630,9630,9630,9630,0
|
|
20231026,160100,374878070,9630,9630,9630,9630,0
|
|
20231026,160000,374878070,9630,9630,9630,9630,0
|
|
20231026,155900,374878070,9630,9630,9630,9630,0
|
|
20231026,155800,374878070,9630,9630,9630,9630,0
|
|
20231026,155700,374878070,9630,9630,9630,9630,0
|
|
20231026,155600,374878070,9630,9630,9630,9630,0
|
|
20231026,155500,374878070,9630,9630,9630,9630,0
|
|
20231026,155400,374878070,9630,9630,9630,9630,0
|
|
20231026,155300,374878070,9630,9630,9630,9630,0
|
|
20231026,155200,374878070,9630,9630,9630,9630,1959
|
|
20231026,155100,374878070,9630,9630,9630,9630,0
|
|
20231026,155000,374878070,9630,9630,9630,9630,0
|
|
20231026,154900,374878070,9630,9630,9630,9630,0
|
|
20231026,154800,374878070,9630,9630,9630,9630,0
|
|
20231026,154700,374878070,9630,9630,9630,9630,0
|
|
20231026,154600,374878070,9630,9630,9630,9630,0
|
|
20231026,154500,374878070,9630,9630,9630,9630,0
|
|
20231026,154400,374878070,9630,9630,9630,9630,0
|
|
20231026,154300,374878070,9630,9630,9630,9630,0
|
|
20231026,154200,374878070,9630,9630,9630,9630,0
|
|
20231026,154100,374878070,9630,9630,9630,9630,0
|
|
20231026,154000,374878070,9630,9630,9630,9630,0
|
|
20231026,153900,374878070,9630,9630,9630,9630,0
|
|
20231026,153800,374878070,9630,9630,9630,9630,0
|
|
20231026,153700,374878070,9630,9630,9630,9630,0
|
|
20231026,153600,374878070,9630,9630,9630,9630,0
|
|
20231026,153500,374878070,9630,9630,9630,9630,0
|
|
20231026,153400,374878070,9630,9630,9630,9630,0
|
|
20231026,153300,374878070,9630,9630,9630,9630,0
|
|
20231026,153200,374878070,9630,9630,9630,9630,0
|
|
20231026,153100,374878070,9630,9630,9630,9630,0
|
|
20231026,153000,374878070,9630,9630,9630,9630,1959
|
|
20231026,152900,356012900,9670,9670,9670,9670,0
|
|
20231026,152800,356012900,9670,9670,9670,9670,0
|
|
20231026,152700,356012900,9670,9670,9670,9670,0
|
|
20231026,152600,356012900,9670,9670,9670,9670,0
|
|
20231026,152500,356012900,9670,9670,9670,9670,0
|
|
20231026,152400,356012900,9670,9670,9670,9670,0
|
|
20231026,152300,356012900,9670,9670,9670,9670,0
|
|
20231026,152200,356012900,9670,9670,9670,9670,0
|
|
20231026,152100,356012900,9670,9670,9670,9670,0
|
|
20231026,152000,356012900,9670,9670,9670,9670,0
|
|
20231026,151900,356012900,9670,9610,9670,9600,278
|
|
20231026,151800,353343020,9670,9670,9670,9670,54
|
|
20231026,151700,352820840,9670,9640,9670,9640,94
|
|
20231026,151600,351913990,9610,9630,9630,9610,227
|
|
20231026,151500,349731110,9640,9640,9640,9640,0
|
|
20231026,151400,349731110,9640,9620,9640,9620,66
|
|
20231026,151300,349095050,9620,9650,9650,9620,441
|
|
20231026,151200,344846890,9670,9670,9670,9670,0
|
|
20231026,151100,344846890,9670,9670,9670,9670,131
|
|
20231026,151000,343580120,9640,9640,9640,9640,0
|
|
20231026,150900,343580120,9640,9640,9640,9640,0
|
|
20231026,150800,343580120,9640,9670,9670,9640,16
|
|
20231026,150700,343425580,9670,9670,9670,9670,57
|
|
20231026,150600,342874390,9630,9630,9630,9630,0
|
|
20231026,150500,342874390,9630,9660,9660,9630,42
|
|
20231026,150400,342468750,9670,9660,9670,9660,90
|
|
20231026,150300,341598870,9670,9670,9670,9670,41
|
|
20231026,150200,341202400,9660,9670,9670,9660,47
|
|
20231026,150100,340747940,9670,9670,9670,9670,55
|
|
20231026,150000,340216090,9680,9680,9680,9680,81
|
|
20231026,145900,339432010,9680,9680,9680,9680,43
|
|
20231026,145800,339015770,9690,9670,9690,9670,106
|
|
20231026,145700,337990590,9650,9650,9650,9650,0
|
|
20231026,145600,337990590,9650,9650,9650,9650,0
|
|
20231026,145500,337990590,9650,9650,9650,9650,1
|
|
20231026,145400,337980940,9650,9650,9650,9650,92
|
|
20231026,145300,337093140,9650,9650,9650,9650,7
|
|
20231026,145200,337025590,9650,9650,9650,9650,40
|
|
20231026,145100,336639590,9650,9650,9650,9650,52
|
|
20231026,145000,336137790,9650,9650,9650,9650,93
|
|
20231026,144900,335240340,9650,9650,9650,9650,31
|
|
20231026,144800,334941190,9640,9640,9640,9640,31
|
|
20231026,144700,334642350,9640,9640,9640,9640,200
|
|
20231026,144600,332714350,9650,9650,9650,9650,74
|
|
20231026,144500,332000250,9650,9650,9650,9650,5
|
|
20231026,144400,331952000,9650,9650,9650,9650,88
|
|
20231026,144300,331102800,9650,9650,9650,9650,38
|
|
20231026,144200,330736100,9650,9650,9650,9650,41
|
|
20231026,144100,330340450,9650,9650,9650,9650,52
|
|
20231026,144000,329838650,9650,9650,9650,9650,59
|
|
20231026,143900,329269300,9650,9650,9650,9650,51
|
|
20231026,143800,328777150,9650,9650,9650,9650,29
|
|
20231026,143700,328497300,9650,9650,9650,9650,53
|
|
20231026,143600,327985850,9650,9650,9650,9650,41
|
|
20231026,143500,327590200,9650,9650,9650,9650,60
|
|
20231026,143400,327011200,9650,9650,9650,9650,138
|
|
20231026,143300,325679500,9650,9650,9650,9650,32
|
|
20231026,143200,325370700,9650,9650,9650,9650,0
|
|
20231026,143100,325370700,9650,9650,9650,9650,41
|
|
20231026,143000,324975050,9650,9640,9650,9640,66
|
|
20231026,142900,324338320,9650,9650,9650,9650,0
|
|
20231026,142800,324338320,9650,9630,9650,9630,71
|
|
20231026,142700,323653770,9630,9630,9630,9630,155
|
|
20231026,142600,322161120,9630,9630,9630,9630,0
|
|
20231026,142500,322161120,9630,9630,9630,9630,83
|
|
20231026,142400,321361830,9630,9630,9630,9630,0
|
|
20231026,142300,321361830,9630,9630,9630,9630,51
|
|
20231026,142200,320870700,9620,9620,9620,9620,40
|
|
20231026,142100,320485900,9620,9620,9620,9620,770
|
|
20231026,142000,313078500,9640,9640,9650,9640,177
|
|
20231026,141900,311371810,9630,9630,9630,9630,0
|
|
20231026,141800,311371810,9630,9630,9630,9630,0
|
|
20231026,141700,311371810,9630,9630,9630,9630,180
|
|
20231026,141600,309638410,9620,9620,9620,9620,0
|
|
20231026,141500,309638410,9620,9620,9620,9620,0
|
|
20231026,141400,309638410,9620,9620,9620,9620,0
|
|
20231026,141300,309638410,9620,9620,9620,9620,53
|
|
20231026,141200,309128550,9630,9640,9640,9630,1388
|
|
20231026,141100,295761610,9650,9650,9650,9650,35
|
|
20231026,141000,295423860,9650,9650,9650,9650,52
|
|
20231026,140900,294922060,9630,9630,9630,9630,0
|
|
20231026,140800,294922060,9630,9630,9630,9630,0
|
|
20231026,140700,294922060,9630,9630,9630,9630,349
|
|
20231026,140600,291561190,9630,9630,9630,9630,0
|
|
20231026,140500,291561190,9630,9630,9630,9630,0
|
|
20231026,140400,291561190,9630,9630,9630,9630,145
|
|
20231026,140300,290164840,9620,9620,9620,9620,0
|
|
20231026,140200,290164840,9620,9620,9620,9620,0
|
|
20231026,140100,290164840,9620,9630,9630,9620,112
|
|
20231026,140000,289087100,9630,9630,9630,9630,54
|
|
20231026,135900,288567080,9630,9630,9630,9630,41
|
|
20231026,135800,288172250,9630,9630,9630,9630,50
|
|
20231026,135700,287690750,9630,9630,9630,9630,53
|
|
20231026,135600,287180360,9620,9620,9620,9620,30
|
|
20231026,135500,286891760,9620,9620,9620,9620,0
|
|
20231026,135400,286891760,9620,9620,9620,9620,0
|
|
20231026,135300,286891760,9620,9620,9620,9620,170
|
|
20231026,135200,285256360,9610,9610,9610,9610,9
|
|
20231026,135100,285169870,9620,9620,9620,9620,41
|
|
20231026,135000,284775450,9620,9650,9650,9620,97
|
|
20231026,134900,283840790,9650,9650,9650,9650,45
|
|
20231026,134800,283406540,9660,9660,9660,9660,41
|
|
20231026,134700,283010480,9620,9620,9620,9620,102
|
|
20231026,134600,282029240,9650,9650,9650,9650,0
|
|
20231026,134500,282029240,9650,9650,9650,9650,73
|
|
20231026,134400,281324790,9650,9650,9650,9650,60
|
|
20231026,134300,280745790,9590,9590,9590,9590,0
|
|
20231026,134200,280745790,9590,9620,9620,9590,1208
|
|
20231026,134100,269153420,9640,9640,9640,9640,0
|
|
20231026,134000,269153420,9640,9640,9640,9640,99
|
|
20231026,133900,268199060,9640,9650,9650,9640,44
|
|
20231026,133800,267774510,9660,9660,9660,9660,0
|
|
20231026,133700,267774510,9660,9670,9670,9660,165
|
|
20231026,133600,266179620,9690,9690,9690,9690,1
|
|
20231026,133500,266169930,9660,9660,9660,9660,0
|
|
20231026,133400,266169930,9660,9690,9690,9660,129
|
|
20231026,133300,264923760,9630,9630,9630,9630,0
|
|
20231026,133200,264923760,9630,9630,9630,9630,320
|
|
20231026,133100,261842160,9630,9630,9630,9630,830
|
|
20231026,133000,253849260,9630,9650,9650,9630,759
|
|
20231026,132900,246537820,9660,9680,9680,9660,189
|
|
20231026,132800,244709640,9680,9680,9680,9680,0
|
|
20231026,132700,244709640,9680,9680,9680,9680,0
|
|
20231026,132600,244709640,9680,9680,9680,9680,143
|
|
20231026,132500,243325400,9680,9670,9680,9670,3
|
|
20231026,132400,243296380,9680,9690,9690,9680,74
|
|
20231026,132300,242579660,9690,9680,9690,9680,133
|
|
20231026,132200,241291890,9690,9690,9690,9690,2
|
|
20231026,132100,241272510,9680,9680,9680,9680,2
|
|
20231026,132000,241253150,9680,9680,9680,9680,41
|
|
20231026,131900,240856270,9680,9680,9680,9680,56
|
|
20231026,131800,240314190,9680,9680,9680,9680,82
|
|
20231026,131700,239520430,9680,9680,9680,9680,0
|
|
20231026,131600,239520430,9680,9680,9680,9680,101
|
|
20231026,131500,238542750,9640,9660,9660,9640,11
|
|
20231026,131400,238436660,9690,9690,9690,9690,1
|
|
20231026,131300,238426970,9670,9670,9670,9670,133
|
|
20231026,131200,237140860,9700,9700,9700,9700,1
|
|
20231026,131100,237131160,9670,9700,9700,9670,170
|
|
20231026,131000,235487230,9670,9660,9670,9660,322
|
|
20231026,130900,232373500,9670,9670,9670,9670,0
|
|
20231026,130800,232373500,9670,9660,9670,9660,100
|
|
20231026,130700,231407490,9660,9650,9660,9650,30
|
|
20231026,130600,231117730,9650,9640,9650,9640,77
|
|
20231026,130500,230374870,9640,9640,9640,9640,141
|
|
20231026,130400,229015630,9640,9640,9640,9640,0
|
|
20231026,130300,229015630,9640,9640,9640,9640,52
|
|
20231026,130200,228514350,9650,9640,9650,9640,69
|
|
20231026,130100,227848710,9640,9640,9640,9640,0
|
|
20231026,130000,227848710,9640,9640,9640,9640,41
|
|
20231026,125900,227453470,9640,9630,9640,9630,107
|
|
20231026,125800,226422040,9640,9640,9640,9640,0
|
|
20231026,125700,226422040,9640,9640,9640,9640,60
|
|
20231026,125600,225843640,9650,9650,9660,9650,101
|
|
20231026,125500,224868490,9660,9670,9670,9660,28
|
|
20231026,125400,224598000,9660,9660,9660,9660,59
|
|
20231026,125300,224028060,9660,9660,9660,9660,33
|
|
20231026,125200,223709280,9660,9660,9660,9660,21
|
|
20231026,125100,223506420,9660,9660,9660,9660,79
|
|
20231026,125000,222743280,9670,9660,9670,9660,10
|
|
20231026,124900,222646630,9660,9670,9670,9660,147
|
|
20231026,124800,221226090,9660,9660,9660,9660,46
|
|
20231026,124700,220781730,9660,9660,9660,9660,0
|
|
20231026,124600,220781730,9660,9660,9670,9660,130
|
|
20231026,124500,219525200,9660,9660,9660,9660,0
|
|
20231026,124400,219525200,9660,9660,9660,9660,0
|
|
20231026,124300,219525200,9660,9650,9660,9650,106
|
|
20231026,124200,218501450,9650,9650,9650,9650,13
|
|
20231026,124100,218376000,9650,9650,9650,9650,70
|
|
20231026,124000,217700500,9650,9650,9650,9650,5
|
|
20231026,123900,217652250,9650,9650,9650,9650,54
|
|
20231026,123800,217131150,9650,9650,9650,9650,248
|
|
20231026,123700,214737950,9640,9640,9640,9640,0
|
|
20231026,123600,214737950,9640,9640,9640,9640,0
|
|
20231026,123500,214737950,9640,9640,9640,9640,118
|
|
20231026,123400,213600430,9640,9640,9640,9640,0
|
|
20231026,123300,213600430,9640,9640,9640,9640,41
|
|
20231026,123200,213205190,9640,9640,9640,9640,44
|
|
20231026,123100,212781030,9630,9630,9630,9630,74
|
|
20231026,123000,212068410,9630,9630,9630,9630,5
|
|
20231026,122900,212020260,9630,9640,9640,9630,54
|
|
20231026,122800,211499710,9640,9640,9640,9640,0
|
|
20231026,122700,211499710,9640,9640,9640,9640,90
|
|
20231026,122600,210632110,9630,9630,9630,9630,0
|
|
20231026,122500,210632110,9630,9620,9630,9620,98
|
|
20231026,122400,209688790,9620,9620,9620,9620,33
|
|
20231026,122300,209371330,9620,9620,9620,9620,11
|
|
20231026,122200,209265510,9620,9620,9630,9620,123
|
|
20231026,122100,208081770,9620,9620,9620,9620,0
|
|
20231026,122000,208081770,9620,9620,9620,9620,55
|
|
20231026,121900,207552670,9630,9630,9630,9630,81
|
|
20231026,121800,206772640,9620,9620,9620,9620,46
|
|
20231026,121700,206330120,9630,9630,9630,9630,96
|
|
20231026,121600,205405640,9630,9630,9630,9630,41
|
|
20231026,121500,205010810,9630,9630,9630,9630,52
|
|
20231026,121400,204510050,9630,9630,9630,9630,82
|
|
20231026,121300,203720390,9630,9630,9630,9630,0
|
|
20231026,121200,203720390,9630,9630,9630,9630,55
|
|
20231026,121100,203190740,9630,9630,9630,9630,183
|
|
20231026,121000,201428450,9620,9620,9620,9620,114
|
|
20231026,120900,200331770,9630,9630,9630,9630,2
|
|
20231026,120800,200312510,9620,9620,9620,9620,181
|
|
20231026,120700,198571290,9620,9620,9620,9620,0
|
|
20231026,120600,198571290,9620,9620,9620,9620,249
|
|
20231026,120500,196175910,9620,9620,9620,9620,54
|
|
20231026,120400,195656430,9620,9620,9620,9620,0
|
|
20231026,120300,195656430,9620,9620,9620,9620,78
|
|
20231026,120200,194906070,9610,9620,9620,9610,112
|
|
20231026,120100,193829230,9620,9620,9620,9620,92
|
|
20231026,120000,192944190,9630,9630,9630,9630,88
|
|
20231026,115900,192096750,9630,9630,9630,9630,0
|
|
20231026,115800,192096750,9630,9620,9630,9620,59
|
|
20231026,115700,191528620,9620,9620,9620,9620,0
|
|
20231026,115600,191528620,9620,9620,9620,9620,0
|
|
20231026,115500,191528620,9620,9610,9620,9610,143
|
|
20231026,115400,190152970,9620,9620,9620,9620,0
|
|
20231026,115300,190152970,9620,9620,9620,9620,0
|
|
20231026,115200,190152970,9620,9620,9620,9620,125
|
|
20231026,115100,188950470,9620,9620,9620,9620,29
|
|
20231026,115000,188671490,9620,9620,9620,9620,100
|
|
20231026,114900,187709490,9620,9620,9620,9620,0
|
|
20231026,114800,187709490,9620,9620,9620,9620,0
|
|
20231026,114700,187709490,9620,9620,9630,9620,935
|
|
20231026,114600,178708710,9610,9610,9610,9610,108
|
|
20231026,114500,177670830,9580,9580,9580,9580,0
|
|
20231026,114400,177670830,9580,9600,9600,9580,100
|
|
20231026,114300,176711590,9600,9600,9600,9600,0
|
|
20231026,114200,176711590,9600,9600,9600,9600,5
|
|
20231026,114100,176663590,9600,9590,9600,9590,39
|
|
20231026,114000,176289200,9600,9600,9600,9600,0
|
|
20231026,113900,176289200,9600,9600,9600,9600,93
|
|
20231026,113800,175396400,9600,9600,9600,9600,64
|
|
20231026,113700,174782000,9610,9610,9610,9610,0
|
|
20231026,113600,174782000,9610,9600,9610,9600,428
|
|
20231026,113500,170673000,9600,9600,9600,9600,212
|
|
20231026,113400,168637800,9600,9600,9600,9600,82
|
|
20231026,113300,167850600,9600,9590,9600,9590,66
|
|
20231026,113200,167217200,9600,9600,9600,9600,0
|
|
20231026,113100,167217200,9600,9600,9600,9600,135
|
|
20231026,113000,165921200,9590,9590,9590,9590,0
|
|
20231026,112900,165921200,9590,9590,9590,9590,0
|
|
20231026,112800,165921200,9590,9590,9590,9590,67
|
|
20231026,112700,165278670,9590,9590,9590,9590,53
|
|
20231026,112600,164770400,9600,9600,9600,9600,41
|
|
20231026,112500,164376800,9600,9600,9600,9600,90
|
|
20231026,112400,163512800,9600,9600,9600,9600,0
|
|
20231026,112300,163512800,9600,9600,9600,9600,84
|
|
20231026,112200,162706400,9600,9600,9600,9600,0
|
|
20231026,112100,162706400,9600,9600,9600,9600,92
|
|
20231026,112000,161823200,9610,9610,9610,9610,41
|
|
20231026,111900,161429190,9610,9610,9610,9610,0
|
|
20231026,111800,161429190,9610,9610,9610,9610,77
|
|
20231026,111700,160689220,9620,9610,9620,9610,139
|
|
20231026,111600,159353040,9610,9610,9610,9610,0
|
|
20231026,111500,159353040,9610,9610,9610,9610,47
|
|
20231026,111400,158901370,9610,9610,9610,9610,53
|
|
20231026,111300,158392040,9600,9600,9600,9600,0
|
|
20231026,111200,158392040,9600,9600,9600,9600,50
|
|
20231026,111100,157912040,9610,9610,9610,9600,114
|
|
20231026,111000,156816570,9620,9620,9620,9620,34
|
|
20231026,110900,156489490,9630,9630,9630,9630,82
|
|
20231026,110800,155699830,9630,9630,9630,9630,0
|
|
20231026,110700,155699830,9630,9650,9650,9630,155
|
|
20231026,110600,154205730,9630,9630,9630,9630,0
|
|
20231026,110500,154205730,9630,9630,9630,9630,33
|
|
20231026,110400,153887940,9630,9580,9630,9580,51
|
|
20231026,110300,153397310,9590,9590,9590,9590,100
|
|
20231026,110200,152438310,9600,9600,9600,9600,0
|
|
20231026,110100,152438310,9600,9550,9600,9550,1110
|
|
20231026,110000,141798870,9560,9550,9560,9550,271
|
|
20231026,105900,139208160,9560,9550,9560,9550,112
|
|
20231026,105800,138138170,9550,9550,9550,9550,301
|
|
20231026,105700,135263620,9540,9540,9540,9540,0
|
|
20231026,105600,135263620,9540,9550,9550,9530,20
|
|
20231026,105500,135072940,9550,9550,9550,9550,1
|
|
20231026,105400,135063390,9550,9540,9550,9540,87
|
|
20231026,105300,134232660,9540,9550,9560,9540,43
|
|
20231026,105200,133821700,9560,9550,9560,9550,93
|
|
20231026,105100,132933000,9560,9550,9560,9550,150
|
|
20231026,105000,131499430,9530,9530,9530,9530,0
|
|
20231026,104900,131499430,9530,9530,9530,9530,33
|
|
20231026,104800,131184940,9550,9540,9550,9540,220
|
|
20231026,104700,129084340,9530,9530,9530,9530,10
|
|
20231026,104600,128989040,9540,9540,9540,9540,0
|
|
20231026,104500,128989040,9540,9540,9540,9540,1
|
|
20231026,104400,128979500,9540,9540,9540,9540,3
|
|
20231026,104300,128950880,9540,9540,9540,9540,0
|
|
20231026,104200,128950880,9540,9540,9540,9540,0
|
|
20231026,104100,128950880,9540,9530,9540,9530,626
|
|
20231026,104000,122983140,9510,9510,9510,9510,0
|
|
20231026,103900,122983140,9510,9510,9510,9510,1
|
|
20231026,103800,122973630,9530,9530,9530,9530,0
|
|
20231026,103700,122973630,9530,9530,9530,9530,142
|
|
20231026,103600,121620370,9530,9530,9530,9530,0
|
|
20231026,103500,121620370,9530,9530,9530,9530,0
|
|
20231026,103400,121620370,9530,9530,9530,9530,0
|
|
20231026,103300,121620370,9530,9530,9530,9530,100
|
|
20231026,103200,120667370,9530,9530,9530,9530,0
|
|
20231026,103100,120667370,9530,9530,9530,9530,0
|
|
20231026,103000,120667370,9530,9530,9530,9530,0
|
|
20231026,102900,120667370,9530,9530,9530,9530,0
|
|
20231026,102800,120667370,9530,9530,9530,9530,0
|
|
20231026,102700,120667370,9530,9530,9530,9530,0
|
|
20231026,102600,120667370,9530,9530,9530,9530,182
|
|
20231026,102500,118932910,9530,9530,9530,9530,0
|
|
20231026,102400,118932910,9530,9530,9530,9530,50
|
|
20231026,102300,118456410,9530,9530,9530,9530,269
|
|
20231026,102200,115892840,9530,9530,9530,9530,100
|
|
20231026,102100,114939840,9510,9510,9510,9510,0
|
|
20231026,102000,114939840,9510,9510,9510,9510,0
|
|
20231026,101900,114939840,9510,9510,9510,9510,2
|
|
20231026,101800,114920820,9510,9510,9510,9510,2
|
|
20231026,101700,114901800,9510,9510,9510,9510,62
|
|
20231026,101600,114312180,9510,9510,9510,9510,3
|
|
20231026,101500,114283650,9510,9510,9510,9510,127
|
|
20231026,101400,113075880,9510,9530,9530,9510,1471
|
|
20231026,101300,99082600,9530,9530,9530,9530,8
|
|
20231026,101200,99006360,9530,9530,9530,9530,2
|
|
20231026,101100,98987300,9530,9530,9530,9530,214
|
|
20231026,101000,96947880,9530,9530,9530,9530,0
|
|
20231026,100900,96947880,9530,9530,9530,9530,0
|
|
20231026,100800,96947880,9530,9540,9540,9530,158
|
|
20231026,100700,95441140,9550,9550,9550,9550,20
|
|
20231026,100600,95250140,9550,9550,9550,9550,0
|
|
20231026,100500,95250140,9550,9550,9550,9550,0
|
|
20231026,100400,95250140,9550,9550,9550,9550,31
|
|
20231026,100300,94954090,9550,9550,9550,9550,0
|
|
20231026,100200,94954090,9550,9550,9550,9550,0
|
|
20231026,100100,94954090,9550,9550,9550,9550,0
|
|
20231026,100000,94954090,9550,9550,9550,9550,11
|
|
20231026,095900,94849040,9550,9550,9550,9550,0
|
|
20231026,095800,94849040,9550,9550,9550,9550,0
|
|
20231026,095700,94849040,9550,9550,9550,9550,0
|
|
20231026,095600,94849040,9550,9550,9550,9550,2
|
|
20231026,095500,94829940,9550,9550,9550,9550,20
|
|
20231026,095400,94638940,9570,9570,9570,9570,0
|
|
20231026,095300,94638940,9570,9570,9570,9570,1
|
|
20231026,095200,94629370,9570,9570,9570,9570,0
|
|
20231026,095100,94629370,9570,9570,9570,9570,0
|
|
20231026,095000,94629370,9570,9570,9570,9570,0
|
|
20231026,094900,94629370,9570,9570,9570,9570,0
|
|
20231026,094800,94629370,9570,9570,9570,9570,21
|
|
20231026,094700,94428400,9560,9560,9560,9560,0
|
|
20231026,094600,94428400,9560,9560,9560,9560,1
|
|
20231026,094500,94418840,9510,9510,9510,9510,0
|
|
20231026,094400,94418840,9510,9510,9510,9510,0
|
|
20231026,094300,94418840,9510,9520,9520,9510,120
|
|
20231026,094200,93276620,9520,9520,9520,9520,110
|
|
20231026,094100,92229420,9520,9520,9520,9520,0
|
|
20231026,094000,92229420,9520,9520,9520,9520,0
|
|
20231026,093900,92229420,9520,9520,9520,9520,0
|
|
20231026,093800,92229420,9520,9520,9520,9520,0
|
|
20231026,093700,92229420,9520,9520,9520,9520,0
|
|
20231026,093600,92229420,9520,9530,9530,9520,376
|
|
20231026,093500,88649600,9520,9550,9550,9520,1000
|
|
20231026,093400,79118060,9550,9550,9550,9550,0
|
|
20231026,093300,79118060,9550,9550,9550,9550,100
|
|
20231026,093200,78163060,9580,9580,9580,9580,2
|
|
20231026,093100,78143900,9580,9580,9580,9580,1
|
|
20231026,093000,78134320,9580,9580,9580,9580,0
|
|
20231026,092900,78134320,9580,9580,9590,9580,17
|
|
20231026,092800,77971450,9550,9550,9550,9550,391
|
|
20231026,092700,74237400,9550,9560,9560,9550,25
|
|
20231026,092600,73998630,9560,9570,9570,9560,251
|
|
20231026,092500,71598060,9570,9580,9580,9570,19
|
|
20231026,092400,71416130,9560,9580,9580,9560,771
|
|
20231026,092300,64039010,9590,9590,9590,9590,3
|
|
20231026,092200,64010240,9600,9600,9600,9600,0
|
|
20231026,092100,64010240,9600,9600,9600,9600,0
|
|
20231026,092000,64010240,9600,9600,9600,9600,32
|
|
20231026,091900,63703040,9600,9570,9600,9570,1200
|
|
20231026,091800,52215470,9570,9580,9580,9570,26
|
|
20231026,091700,51966550,9580,9580,9580,9570,178
|
|
20231026,091600,50262960,9580,9580,9580,9580,434
|
|
20231026,091500,46105240,9580,9580,9580,9580,105
|
|
20231026,091400,45099340,9580,9590,9590,9580,100
|
|
20231026,091300,44141080,9600,9600,9600,9600,106
|
|
20231026,091200,43123480,9600,9600,9600,9600,0
|
|
20231026,091100,43123480,9600,9600,9600,9600,203
|
|
20231026,091000,41174680,9600,9590,9600,9590,51
|
|
20231026,090900,40685580,9580,9580,9580,9580,0
|
|
20231026,090800,40685580,9580,9580,9580,9580,0
|
|
20231026,090700,40685580,9580,9580,9580,9580,519
|
|
20231026,090600,35713560,9650,9600,9650,9580,517
|
|
20231026,090500,30751240,9600,9600,9600,9600,30
|
|
20231026,090400,30463240,9600,9600,9600,9600,96
|
|
20231026,090300,29541640,9600,9560,9600,9560,115
|
|
20231026,090200,28441840,9550,9550,9550,9550,439
|
|
20231026,090100,24249390,9550,9550,9550,9550,691
|
|
20231026,090000,17650340,9550,9600,9600,9550,1843
|