631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,192800,549242735,3655,3655,3655,3655,4185
|
|
20231025,192700,549242735,3655,3655,3655,3655,0
|
|
20231025,192600,549242735,3655,3655,3655,3655,0
|
|
20231025,192500,549242735,3655,3655,3655,3655,0
|
|
20231025,192400,549242735,3655,3655,3655,3655,0
|
|
20231025,192300,549242735,3655,3655,3655,3655,0
|
|
20231025,192200,549242735,3655,3655,3655,3655,0
|
|
20231025,192100,549242735,3655,3655,3655,3655,0
|
|
20231025,192000,549242735,3655,3655,3655,3655,0
|
|
20231025,191900,549242735,3655,3655,3655,3655,0
|
|
20231025,191800,549242735,3655,3655,3655,3655,0
|
|
20231025,191700,549242735,3655,3655,3655,3655,0
|
|
20231025,191600,549242735,3655,3655,3655,3655,0
|
|
20231025,191500,549242735,3655,3655,3655,3655,0
|
|
20231025,191400,549242735,3655,3655,3655,3655,0
|
|
20231025,191300,549242735,3655,3655,3655,3655,0
|
|
20231025,191200,549242735,3655,3655,3655,3655,0
|
|
20231025,191100,549242735,3655,3655,3655,3655,0
|
|
20231025,191000,549242735,3655,3655,3655,3655,0
|
|
20231025,190900,549242735,3655,3655,3655,3655,0
|
|
20231025,190800,549242735,3655,3655,3655,3655,0
|
|
20231025,190700,549242735,3655,3655,3655,3655,0
|
|
20231025,190600,549242735,3655,3655,3655,3655,0
|
|
20231025,190500,549242735,3655,3655,3655,3655,0
|
|
20231025,190400,549242735,3655,3655,3655,3655,0
|
|
20231025,190300,549242735,3655,3655,3655,3655,0
|
|
20231025,190200,549242735,3655,3655,3655,3655,0
|
|
20231025,190100,549242735,3655,3655,3655,3655,0
|
|
20231025,190000,549242735,3655,3655,3655,3655,0
|
|
20231025,185900,549242735,3655,3655,3655,3655,0
|
|
20231025,185800,549242735,3655,3655,3655,3655,4185
|
|
20231025,185700,549242735,3655,3655,3655,3655,0
|
|
20231025,185600,549242735,3655,3655,3655,3655,0
|
|
20231025,185500,549242735,3655,3655,3655,3655,0
|
|
20231025,185400,549242735,3655,3655,3655,3655,0
|
|
20231025,185300,549242735,3655,3655,3655,3655,0
|
|
20231025,185200,549242735,3655,3655,3655,3655,0
|
|
20231025,185100,549242735,3655,3655,3655,3655,0
|
|
20231025,185000,549242735,3655,3655,3655,3655,0
|
|
20231025,184900,549242735,3655,3655,3655,3655,0
|
|
20231025,184800,549242735,3655,3655,3655,3655,0
|
|
20231025,184700,549242735,3655,3655,3655,3655,0
|
|
20231025,184600,549242735,3655,3655,3655,3655,0
|
|
20231025,184500,549242735,3655,3655,3655,3655,0
|
|
20231025,184400,549242735,3655,3655,3655,3655,0
|
|
20231025,184300,549242735,3655,3655,3655,3655,0
|
|
20231025,184200,549242735,3655,3655,3655,3655,0
|
|
20231025,184100,549242735,3655,3655,3655,3655,0
|
|
20231025,184000,549242735,3655,3655,3655,3655,0
|
|
20231025,183900,549242735,3655,3655,3655,3655,0
|
|
20231025,183800,549242735,3655,3655,3655,3655,0
|
|
20231025,183700,549242735,3655,3655,3655,3655,0
|
|
20231025,183600,549242735,3655,3655,3655,3655,0
|
|
20231025,183500,549242735,3655,3655,3655,3655,0
|
|
20231025,183400,549242735,3655,3655,3655,3655,0
|
|
20231025,183300,549242735,3655,3655,3655,3655,0
|
|
20231025,183200,549242735,3655,3655,3655,3655,0
|
|
20231025,183100,549242735,3655,3655,3655,3655,0
|
|
20231025,183000,549242735,3655,3655,3655,3655,0
|
|
20231025,182900,549242735,3655,3655,3655,3655,0
|
|
20231025,182800,549242735,3655,3655,3655,3655,4185
|
|
20231025,182700,549242735,3655,3655,3655,3655,0
|
|
20231025,182600,549242735,3655,3655,3655,3655,0
|
|
20231025,182500,549242735,3655,3655,3655,3655,0
|
|
20231025,182400,549242735,3655,3655,3655,3655,0
|
|
20231025,182300,549242735,3655,3655,3655,3655,0
|
|
20231025,182200,549242735,3655,3655,3655,3655,0
|
|
20231025,182100,549242735,3655,3655,3655,3655,0
|
|
20231025,182000,549242735,3655,3655,3655,3655,0
|
|
20231025,181900,549242735,3655,3655,3655,3655,0
|
|
20231025,181800,549242735,3655,3655,3655,3655,0
|
|
20231025,181700,549242735,3655,3655,3655,3655,0
|
|
20231025,181600,549242735,3655,3655,3655,3655,0
|
|
20231025,181500,549242735,3655,3655,3655,3655,0
|
|
20231025,181400,549242735,3655,3655,3655,3655,0
|
|
20231025,181300,549242735,3655,3655,3655,3655,0
|
|
20231025,181200,549242735,3655,3655,3655,3655,0
|
|
20231025,181100,549242735,3655,3655,3655,3655,0
|
|
20231025,181000,549242735,3655,3655,3655,3655,0
|
|
20231025,180900,549242735,3655,3655,3655,3655,0
|
|
20231025,180800,549242735,3655,3655,3655,3655,0
|
|
20231025,180700,549242735,3655,3655,3655,3655,0
|
|
20231025,180600,549242735,3655,3655,3655,3655,0
|
|
20231025,180500,549242735,3655,3655,3655,3655,0
|
|
20231025,180400,549242735,3655,3655,3655,3655,0
|
|
20231025,180300,549242735,3655,3655,3655,3655,0
|
|
20231025,180200,549242735,3655,3655,3655,3655,0
|
|
20231025,180100,549242735,3655,3655,3655,3655,0
|
|
20231025,180000,549242735,3655,3655,3655,3655,0
|
|
20231025,175900,549242735,3655,3655,3655,3655,0
|
|
20231025,175800,549242735,3655,3655,3655,3655,4185
|
|
20231025,175700,549242735,3655,3655,3655,3655,0
|
|
20231025,175600,549242735,3655,3655,3655,3655,0
|
|
20231025,175500,549242735,3655,3655,3655,3655,0
|
|
20231025,175400,549242735,3655,3655,3655,3655,0
|
|
20231025,175300,549242735,3655,3655,3655,3655,0
|
|
20231025,175200,549242735,3655,3655,3655,3655,0
|
|
20231025,175100,549242735,3655,3655,3655,3655,0
|
|
20231025,175000,549242735,3655,3655,3655,3655,0
|
|
20231025,174900,549242735,3655,3655,3655,3655,0
|
|
20231025,174800,549242735,3655,3655,3655,3655,0
|
|
20231025,174700,549242735,3655,3655,3655,3655,0
|
|
20231025,174600,549242735,3655,3655,3655,3655,0
|
|
20231025,174500,549242735,3655,3655,3655,3655,0
|
|
20231025,174400,549242735,3655,3655,3655,3655,0
|
|
20231025,174300,549242735,3655,3655,3655,3655,0
|
|
20231025,174200,549242735,3655,3655,3655,3655,0
|
|
20231025,174100,549242735,3655,3655,3655,3655,0
|
|
20231025,174000,549242735,3655,3655,3655,3655,0
|
|
20231025,173900,549242735,3655,3655,3655,3655,0
|
|
20231025,173800,549242735,3655,3655,3655,3655,0
|
|
20231025,173700,549242735,3655,3655,3655,3655,0
|
|
20231025,173600,549242735,3655,3655,3655,3655,0
|
|
20231025,173500,549242735,3655,3655,3655,3655,0
|
|
20231025,173400,549242735,3655,3655,3655,3655,0
|
|
20231025,173300,549242735,3655,3655,3655,3655,0
|
|
20231025,173200,549242735,3655,3655,3655,3655,0
|
|
20231025,173100,549242735,3655,3655,3655,3655,0
|
|
20231025,173000,549242735,3655,3655,3655,3655,0
|
|
20231025,172900,549242735,3655,3655,3655,3655,0
|
|
20231025,172800,549242735,3655,3655,3655,3655,4185
|
|
20231025,172700,549242735,3655,3655,3655,3655,0
|
|
20231025,172600,549242735,3655,3655,3655,3655,0
|
|
20231025,172500,549242735,3655,3655,3655,3655,0
|
|
20231025,172400,549242735,3655,3655,3655,3655,0
|
|
20231025,172300,549242735,3655,3655,3655,3655,0
|
|
20231025,172200,549242735,3655,3655,3655,3655,0
|
|
20231025,172100,549242735,3655,3655,3655,3655,0
|
|
20231025,172000,549242735,3655,3655,3655,3655,0
|
|
20231025,171900,549242735,3655,3655,3655,3655,0
|
|
20231025,171800,549242735,3655,3655,3655,3655,0
|
|
20231025,171700,549242735,3655,3655,3655,3655,0
|
|
20231025,171600,549242735,3655,3655,3655,3655,0
|
|
20231025,171500,549242735,3655,3655,3655,3655,0
|
|
20231025,171400,549242735,3655,3655,3655,3655,0
|
|
20231025,171300,549242735,3655,3655,3655,3655,0
|
|
20231025,171200,549242735,3655,3655,3655,3655,0
|
|
20231025,171100,549242735,3655,3655,3655,3655,0
|
|
20231025,171000,549242735,3655,3655,3655,3655,0
|
|
20231025,170900,549242735,3655,3655,3655,3655,0
|
|
20231025,170800,549242735,3655,3655,3655,3655,0
|
|
20231025,170700,549242735,3655,3655,3655,3655,0
|
|
20231025,170600,549242735,3655,3655,3655,3655,0
|
|
20231025,170500,549242735,3655,3655,3655,3655,0
|
|
20231025,170400,549242735,3655,3655,3655,3655,0
|
|
20231025,170300,549242735,3655,3655,3655,3655,0
|
|
20231025,170200,549242735,3655,3655,3655,3655,0
|
|
20231025,170100,549242735,3655,3655,3655,3655,0
|
|
20231025,170000,549242735,3655,3655,3655,3655,0
|
|
20231025,165900,549242735,3655,3655,3655,3655,0
|
|
20231025,165800,549242735,3655,3655,3655,3655,4185
|
|
20231025,165700,549242735,3655,3655,3655,3655,0
|
|
20231025,165600,549242735,3655,3655,3655,3655,0
|
|
20231025,165500,549242735,3655,3655,3655,3655,0
|
|
20231025,165400,549242735,3655,3655,3655,3655,0
|
|
20231025,165300,549242735,3655,3655,3655,3655,0
|
|
20231025,165200,549242735,3655,3655,3655,3655,0
|
|
20231025,165100,549242735,3655,3655,3655,3655,0
|
|
20231025,165000,549242735,3655,3655,3655,3655,0
|
|
20231025,164900,549242735,3655,3655,3655,3655,0
|
|
20231025,164800,549242735,3655,3655,3655,3655,0
|
|
20231025,164700,549242735,3655,3655,3655,3655,0
|
|
20231025,164600,549242735,3655,3655,3655,3655,0
|
|
20231025,164500,549242735,3655,3655,3655,3655,0
|
|
20231025,164400,549242735,3655,3655,3655,3655,0
|
|
20231025,164300,549242735,3655,3655,3655,3655,0
|
|
20231025,164200,549242735,3655,3655,3655,3655,0
|
|
20231025,164100,549242735,3655,3655,3655,3655,0
|
|
20231025,164000,549242735,3655,3655,3655,3655,0
|
|
20231025,163900,549242735,3655,3655,3655,3655,0
|
|
20231025,163800,549242735,3655,3655,3655,3655,0
|
|
20231025,163700,549242735,3655,3655,3655,3655,0
|
|
20231025,163600,549242735,3655,3655,3655,3655,0
|
|
20231025,163500,549242735,3655,3655,3655,3655,0
|
|
20231025,163400,549242735,3655,3655,3655,3655,0
|
|
20231025,163300,549242735,3655,3655,3655,3655,0
|
|
20231025,163200,549242735,3655,3655,3655,3655,0
|
|
20231025,163100,549242735,3655,3655,3655,3655,0
|
|
20231025,163000,549242735,3655,3655,3655,3655,0
|
|
20231025,162900,549242735,3655,3655,3655,3655,0
|
|
20231025,162800,549242735,3655,3655,3655,3655,4185
|
|
20231025,162700,549242735,3655,3655,3655,3655,0
|
|
20231025,162600,549242735,3655,3655,3655,3655,0
|
|
20231025,162500,549242735,3655,3655,3655,3655,0
|
|
20231025,162400,549242735,3655,3655,3655,3655,0
|
|
20231025,162300,549242735,3655,3655,3655,3655,0
|
|
20231025,162200,549242735,3655,3655,3655,3655,0
|
|
20231025,162100,549242735,3655,3655,3655,3655,0
|
|
20231025,162000,549242735,3655,3655,3655,3655,0
|
|
20231025,161900,549242735,3655,3655,3655,3655,0
|
|
20231025,161800,549242735,3655,3655,3655,3655,0
|
|
20231025,161700,549242735,3655,3655,3655,3655,0
|
|
20231025,161600,549242735,3655,3655,3655,3655,0
|
|
20231025,161500,549242735,3655,3655,3655,3655,0
|
|
20231025,161400,549242735,3655,3655,3655,3655,0
|
|
20231025,161300,549242735,3655,3655,3655,3655,0
|
|
20231025,161200,549242735,3655,3655,3655,3655,0
|
|
20231025,161100,549242735,3655,3655,3655,3655,0
|
|
20231025,161000,549242735,3655,3655,3655,3655,0
|
|
20231025,160900,549242735,3655,3655,3655,3655,0
|
|
20231025,160800,549242735,3655,3655,3655,3655,0
|
|
20231025,160700,549242735,3655,3655,3655,3655,0
|
|
20231025,160600,549242735,3655,3655,3655,3655,0
|
|
20231025,160500,549242735,3655,3655,3655,3655,0
|
|
20231025,160400,549242735,3655,3655,3655,3655,0
|
|
20231025,160300,549242735,3655,3655,3655,3655,0
|
|
20231025,160200,549242735,3655,3655,3655,3655,0
|
|
20231025,160100,549242735,3655,3655,3655,3655,0
|
|
20231025,160000,549242735,3655,3655,3655,3655,0
|
|
20231025,155900,549242735,3655,3655,3655,3655,0
|
|
20231025,155800,549242735,3655,3655,3655,3655,4185
|
|
20231025,155700,549242735,3655,3655,3655,3655,0
|
|
20231025,155600,549242735,3655,3655,3655,3655,0
|
|
20231025,155500,549242735,3655,3655,3655,3655,0
|
|
20231025,155400,549242735,3655,3655,3655,3655,0
|
|
20231025,155300,549242735,3655,3655,3655,3655,0
|
|
20231025,155200,549242735,3655,3655,3655,3655,0
|
|
20231025,155100,549242735,3655,3655,3655,3655,0
|
|
20231025,155000,549242735,3655,3655,3655,3655,0
|
|
20231025,154900,549242735,3655,3655,3655,3655,0
|
|
20231025,154800,549242735,3655,3655,3655,3655,0
|
|
20231025,154700,549242735,3655,3655,3655,3655,0
|
|
20231025,154600,549242735,3655,3655,3655,3655,0
|
|
20231025,154500,549242735,3655,3655,3655,3655,0
|
|
20231025,154400,549242735,3655,3655,3655,3655,0
|
|
20231025,154300,549242735,3655,3655,3655,3655,0
|
|
20231025,154200,549242735,3655,3655,3655,3655,0
|
|
20231025,154100,549242735,3655,3655,3655,3655,0
|
|
20231025,154000,549242735,3655,3655,3655,3655,0
|
|
20231025,153900,549242735,3655,3655,3655,3655,0
|
|
20231025,153800,549242735,3655,3655,3655,3655,0
|
|
20231025,153700,549242735,3655,3655,3655,3655,0
|
|
20231025,153600,549242735,3655,3655,3655,3655,0
|
|
20231025,153500,549242735,3655,3655,3655,3655,0
|
|
20231025,153400,549242735,3655,3655,3655,3655,0
|
|
20231025,153300,549242735,3655,3655,3655,3655,0
|
|
20231025,153200,549242735,3655,3655,3655,3655,0
|
|
20231025,153100,549242735,3655,3655,3655,3655,0
|
|
20231025,153000,549242735,3655,3655,3655,3655,4185
|
|
20231025,152900,533946560,3645,3645,3645,3645,0
|
|
20231025,152800,533946560,3645,3645,3645,3645,0
|
|
20231025,152700,533946560,3645,3645,3645,3645,0
|
|
20231025,152600,533946560,3645,3645,3645,3645,0
|
|
20231025,152500,533946560,3645,3645,3645,3645,0
|
|
20231025,152400,533946560,3645,3645,3645,3645,0
|
|
20231025,152300,533946560,3645,3645,3645,3645,0
|
|
20231025,152200,533946560,3645,3645,3645,3645,0
|
|
20231025,152100,533946560,3645,3645,3645,3645,0
|
|
20231025,152000,533946560,3645,3645,3645,3645,0
|
|
20231025,151900,533946560,3645,3645,3645,3645,115
|
|
20231025,151800,533527385,3640,3640,3645,3640,120
|
|
20231025,151700,533090545,3640,3635,3640,3635,139
|
|
20231025,151600,532584650,3635,3640,3640,3635,73
|
|
20231025,151500,532319160,3635,3645,3645,3635,48
|
|
20231025,151400,532144470,3640,3645,3645,3640,43
|
|
20231025,151300,531987945,3635,3640,3645,3635,1714
|
|
20231025,151200,525753295,3645,3645,3645,3645,0
|
|
20231025,151100,525753295,3645,3645,3645,3645,102
|
|
20231025,151000,525381505,3645,3645,3645,3645,10
|
|
20231025,150900,525345055,3645,3645,3645,3645,33
|
|
20231025,150800,525224770,3645,3645,3645,3645,38
|
|
20231025,150700,525086260,3645,3650,3650,3645,6
|
|
20231025,150600,525064365,3650,3650,3650,3645,1855
|
|
20231025,150500,518302260,3650,3645,3650,3645,397
|
|
20231025,150400,516854195,3645,3645,3645,3645,390
|
|
20231025,150300,515432645,3650,3650,3650,3650,1
|
|
20231025,150200,515428995,3645,3650,3650,3645,502
|
|
20231025,150100,513596700,3650,3645,3650,3645,969
|
|
20231025,150000,510064690,3645,3640,3645,3640,1001
|
|
20231025,145900,506421045,3645,3640,3645,3640,210
|
|
20231025,145800,505656640,3645,3645,3645,3645,0
|
|
20231025,145700,505656640,3645,3645,3645,3645,1
|
|
20231025,145600,505652995,3635,3635,3635,3635,1
|
|
20231025,145500,505649360,3645,3645,3645,3645,74
|
|
20231025,145400,505379630,3645,3645,3645,3645,0
|
|
20231025,145300,505379630,3645,3645,3645,3645,238
|
|
20231025,145200,504512120,3645,3640,3645,3635,311
|
|
20231025,145100,503381330,3645,3645,3645,3645,0
|
|
20231025,145000,503381330,3645,3645,3645,3645,0
|
|
20231025,144900,503381330,3645,3645,3645,3645,0
|
|
20231025,144800,503381330,3645,3645,3645,3645,129
|
|
20231025,144700,502911125,3645,3645,3645,3645,0
|
|
20231025,144600,502911125,3645,3645,3645,3645,0
|
|
20231025,144500,502911125,3645,3645,3645,3645,5
|
|
20231025,144400,502892900,3645,3645,3645,3645,0
|
|
20231025,144300,502892900,3645,3645,3645,3645,400
|
|
20231025,144200,501434900,3645,3645,3645,3645,0
|
|
20231025,144100,501434900,3645,3640,3645,3640,877
|
|
20231025,144000,498242615,3635,3635,3635,3635,35
|
|
20231025,143900,498115390,3635,3630,3635,3630,642
|
|
20231025,143800,495784925,3630,3625,3630,3625,36
|
|
20231025,143700,495654290,3620,3620,3620,3620,300
|
|
20231025,143600,494568290,3625,3625,3625,3625,0
|
|
20231025,143500,494568290,3625,3625,3625,3625,0
|
|
20231025,143400,494568290,3625,3630,3630,3625,327
|
|
20231025,143300,493381415,3630,3630,3630,3630,0
|
|
20231025,143200,493381415,3630,3630,3630,3630,1
|
|
20231025,143100,493377785,3625,3635,3635,3620,1312
|
|
20231025,143000,488623695,3625,3630,3630,3625,358
|
|
20231025,142900,487325245,3630,3635,3635,3625,1484
|
|
20231025,142800,481939985,3640,3640,3640,3640,0
|
|
20231025,142700,481939985,3640,3640,3640,3640,0
|
|
20231025,142600,481939985,3640,3640,3640,3640,0
|
|
20231025,142500,481939985,3640,3640,3640,3640,0
|
|
20231025,142400,481939985,3640,3635,3640,3635,785
|
|
20231025,142300,479086505,3635,3635,3635,3635,0
|
|
20231025,142200,479086505,3635,3635,3635,3635,0
|
|
20231025,142100,479086505,3635,3635,3635,3635,15
|
|
20231025,142000,479031980,3635,3635,3635,3635,0
|
|
20231025,141900,479031980,3635,3635,3635,3635,1
|
|
20231025,141800,479028345,3625,3625,3625,3625,274
|
|
20231025,141700,478035095,3625,3625,3625,3625,0
|
|
20231025,141600,478035095,3625,3625,3625,3625,0
|
|
20231025,141500,478035095,3625,3625,3625,3625,0
|
|
20231025,141400,478035095,3625,3625,3625,3625,1
|
|
20231025,141300,478031470,3625,3615,3625,3615,573
|
|
20231025,141200,475959875,3615,3605,3615,3605,1677
|
|
20231025,141100,469913990,3605,3620,3620,3605,1023
|
|
20231025,141000,466221280,3625,3625,3625,3625,1
|
|
20231025,140900,466217655,3625,3625,3625,3625,24
|
|
20231025,140800,466130655,3625,3625,3625,3625,0
|
|
20231025,140700,466130655,3625,3625,3625,3625,14
|
|
20231025,140600,466079905,3625,3625,3625,3625,20
|
|
20231025,140500,466007405,3625,3625,3625,3625,124
|
|
20231025,140400,465557905,3625,3625,3625,3625,0
|
|
20231025,140300,465557905,3625,3625,3625,3625,1
|
|
20231025,140200,465554280,3625,3625,3625,3625,1
|
|
20231025,140100,465550655,3625,3625,3625,3625,0
|
|
20231025,140000,465550655,3625,3610,3625,3610,90
|
|
20231025,135900,465225565,3605,3605,3605,3605,0
|
|
20231025,135800,465225565,3605,3600,3605,3600,206
|
|
20231025,135700,464483815,3600,3600,3600,3600,301
|
|
20231025,135600,463400215,3595,3595,3595,3595,843
|
|
20231025,135500,460369630,3595,3595,3595,3595,0
|
|
20231025,135400,460369630,3595,3595,3595,3595,0
|
|
20231025,135300,460369630,3595,3595,3595,3595,0
|
|
20231025,135200,460369630,3595,3595,3595,3595,0
|
|
20231025,135100,460369630,3595,3585,3595,3585,685
|
|
20231025,135000,457913895,3595,3595,3595,3595,1
|
|
20231025,134900,457910300,3590,3590,3590,3590,0
|
|
20231025,134800,457910300,3590,3590,3590,3590,0
|
|
20231025,134700,457910300,3590,3590,3595,3585,46
|
|
20231025,134600,457745160,3580,3580,3580,3580,650
|
|
20231025,134500,455418160,3595,3595,3595,3595,520
|
|
20231025,134400,453548760,3590,3590,3590,3590,0
|
|
20231025,134300,453548760,3590,3590,3590,3590,136
|
|
20231025,134200,453060520,3590,3590,3590,3590,11
|
|
20231025,134100,453021030,3580,3580,3580,3580,0
|
|
20231025,134000,453021030,3580,3585,3585,3580,600
|
|
20231025,133900,450871375,3595,3590,3595,3590,2044
|
|
20231025,133800,443530145,3585,3590,3590,3585,97
|
|
20231025,133700,443182380,3590,3590,3590,3590,0
|
|
20231025,133600,443182380,3590,3590,3590,3590,20
|
|
20231025,133500,443110580,3585,3585,3585,3585,0
|
|
20231025,133400,443110580,3585,3585,3585,3585,0
|
|
20231025,133300,443110580,3585,3585,3585,3585,0
|
|
20231025,133200,443110580,3585,3585,3585,3585,0
|
|
20231025,133100,443110580,3585,3585,3585,3585,0
|
|
20231025,133000,443110580,3585,3585,3585,3585,0
|
|
20231025,132900,443110580,3585,3585,3585,3585,0
|
|
20231025,132800,443110580,3585,3585,3585,3585,0
|
|
20231025,132700,443110580,3585,3585,3585,3585,0
|
|
20231025,132600,443110580,3585,3585,3585,3585,0
|
|
20231025,132500,443110580,3585,3585,3585,3585,20
|
|
20231025,132400,443038880,3590,3590,3590,3590,0
|
|
20231025,132300,443038880,3590,3590,3590,3590,0
|
|
20231025,132200,443038880,3590,3590,3590,3590,0
|
|
20231025,132100,443038880,3590,3590,3590,3590,0
|
|
20231025,132000,443038880,3590,3590,3590,3590,1
|
|
20231025,131900,443035290,3595,3595,3595,3595,0
|
|
20231025,131800,443035290,3595,3595,3595,3595,1000
|
|
20231025,131700,439440290,3595,3600,3600,3595,1011
|
|
20231025,131600,435800745,3600,3590,3600,3590,700
|
|
20231025,131500,433283745,3590,3590,3590,3590,0
|
|
20231025,131400,433283745,3590,3590,3590,3585,6
|
|
20231025,131300,433262215,3590,3580,3590,3580,396
|
|
20231025,131200,431844525,3575,3575,3575,3570,1890
|
|
20231025,131100,425091510,3580,3580,3580,3580,2387
|
|
20231025,131000,416546050,3580,3580,3580,3580,5732
|
|
20231025,130900,396025490,3585,3585,3585,3585,338
|
|
20231025,130800,394813760,3585,3585,3585,3585,426
|
|
20231025,130700,393286550,3590,3590,3590,3590,1569
|
|
20231025,130600,387653840,3595,3595,3595,3595,27
|
|
20231025,130500,387556775,3600,3600,3600,3600,30
|
|
20231025,130400,387448775,3600,3600,3600,3600,0
|
|
20231025,130300,387448775,3600,3600,3600,3600,0
|
|
20231025,130200,387448775,3600,3600,3600,3600,0
|
|
20231025,130100,387448775,3600,3600,3600,3600,0
|
|
20231025,130000,387448775,3600,3600,3600,3600,0
|
|
20231025,125900,387448775,3600,3600,3600,3600,0
|
|
20231025,125800,387448775,3600,3600,3600,3600,0
|
|
20231025,125700,387448775,3600,3600,3600,3600,0
|
|
20231025,125600,387448775,3600,3600,3600,3600,11
|
|
20231025,125500,387409175,3600,3600,3600,3600,60
|
|
20231025,125400,387193175,3600,3600,3600,3600,2
|
|
20231025,125300,387185975,3600,3600,3600,3600,0
|
|
20231025,125200,387185975,3600,3600,3600,3600,10
|
|
20231025,125100,387149975,3595,3595,3595,3585,311
|
|
20231025,125000,386034700,3600,3600,3600,3600,0
|
|
20231025,124900,386034700,3600,3595,3600,3595,10
|
|
20231025,124800,385998735,3595,3595,3595,3595,0
|
|
20231025,124700,385998735,3595,3600,3600,3595,127
|
|
20231025,124600,385541570,3600,3600,3600,3600,0
|
|
20231025,124500,385541570,3600,3600,3600,3600,0
|
|
20231025,124400,385541570,3600,3600,3600,3600,187
|
|
20231025,124300,384868370,3600,3600,3600,3600,650
|
|
20231025,124200,382528370,3600,3600,3600,3600,157
|
|
20231025,124100,381963170,3600,3600,3600,3600,487
|
|
20231025,124000,380209970,3600,3600,3600,3600,1200
|
|
20231025,123900,375889970,3605,3605,3605,3605,72
|
|
20231025,123800,375630410,3625,3625,3625,3625,0
|
|
20231025,123700,375630410,3625,3625,3625,3625,0
|
|
20231025,123600,375630410,3625,3625,3625,3625,0
|
|
20231025,123500,375630410,3625,3625,3625,3625,0
|
|
20231025,123400,375630410,3625,3625,3625,3625,0
|
|
20231025,123300,375630410,3625,3615,3625,3615,402
|
|
20231025,123200,374176160,3615,3610,3615,3610,20
|
|
20231025,123100,374103910,3610,3610,3610,3610,6
|
|
20231025,123000,374082250,3615,3615,3615,3615,1049
|
|
20231025,122900,370290115,3625,3625,3625,3625,0
|
|
20231025,122800,370290115,3625,3625,3625,3625,0
|
|
20231025,122700,370290115,3625,3625,3625,3625,0
|
|
20231025,122600,370290115,3625,3625,3625,3625,0
|
|
20231025,122500,370290115,3625,3625,3625,3625,1
|
|
20231025,122400,370286490,3625,3625,3625,3625,0
|
|
20231025,122300,370286490,3625,3610,3625,3610,2667
|
|
20231025,122200,360658605,3615,3615,3615,3615,0
|
|
20231025,122100,360658605,3615,3615,3615,3615,555
|
|
20231025,122000,358652280,3630,3630,3630,3630,0
|
|
20231025,121900,358652280,3630,3630,3630,3630,0
|
|
20231025,121800,358652280,3630,3630,3630,3630,0
|
|
20231025,121700,358652280,3630,3630,3630,3630,0
|
|
20231025,121600,358652280,3630,3630,3630,3630,0
|
|
20231025,121500,358652280,3630,3630,3630,3630,0
|
|
20231025,121400,358652280,3630,3630,3630,3630,0
|
|
20231025,121300,358652280,3630,3630,3630,3630,11
|
|
20231025,121200,358612350,3620,3620,3620,3620,341
|
|
20231025,121100,357377930,3630,3630,3630,3630,1026
|
|
20231025,121000,353653550,3630,3625,3630,3625,76
|
|
20231025,120900,353378000,3630,3630,3630,3630,0
|
|
20231025,120800,353378000,3630,3630,3630,3630,22
|
|
20231025,120700,353298140,3635,3635,3635,3635,0
|
|
20231025,120600,353298140,3635,3630,3635,3630,727
|
|
20231025,120500,350658995,3635,3635,3635,3635,0
|
|
20231025,120400,350658995,3635,3635,3635,3635,4
|
|
20231025,120300,350644455,3635,3635,3635,3635,0
|
|
20231025,120200,350644455,3635,3635,3635,3635,0
|
|
20231025,120100,350644455,3635,3635,3635,3635,10
|
|
20231025,120000,350608105,3635,3635,3635,3635,3
|
|
20231025,115900,350597200,3635,3635,3635,3635,0
|
|
20231025,115800,350597200,3635,3635,3635,3635,0
|
|
20231025,115700,350597200,3635,3635,3635,3635,440
|
|
20231025,115600,348997800,3640,3640,3640,3640,26
|
|
20231025,115500,348903160,3645,3645,3645,3645,0
|
|
20231025,115400,348903160,3645,3645,3645,3645,0
|
|
20231025,115300,348903160,3645,3645,3645,3645,0
|
|
20231025,115200,348903160,3645,3645,3645,3645,1
|
|
20231025,115100,348899515,3640,3640,3640,3640,80
|
|
20231025,115000,348608315,3645,3645,3645,3645,31
|
|
20231025,114900,348495320,3645,3645,3645,3645,0
|
|
20231025,114800,348495320,3645,3645,3645,3645,4
|
|
20231025,114700,348480740,3645,3645,3645,3645,0
|
|
20231025,114600,348480740,3645,3645,3645,3645,20
|
|
20231025,114500,348407840,3645,3645,3645,3645,0
|
|
20231025,114400,348407840,3645,3645,3645,3645,12
|
|
20231025,114300,348364100,3645,3645,3645,3645,0
|
|
20231025,114200,348364100,3645,3645,3645,3645,9
|
|
20231025,114100,348331295,3645,3645,3645,3645,13
|
|
20231025,114000,348283910,3645,3645,3645,3645,0
|
|
20231025,113900,348283910,3645,3645,3645,3645,13
|
|
20231025,113800,348236525,3645,3645,3645,3645,4
|
|
20231025,113700,348221945,3645,3645,3645,3645,1
|
|
20231025,113600,348218300,3640,3640,3640,3640,337
|
|
20231025,113500,346991620,3640,3640,3640,3640,17
|
|
20231025,113400,346929740,3640,3640,3640,3640,0
|
|
20231025,113300,346929740,3640,3640,3640,3640,4
|
|
20231025,113200,346915180,3640,3640,3640,3640,0
|
|
20231025,113100,346915180,3640,3640,3640,3640,0
|
|
20231025,113000,346915180,3640,3640,3640,3640,1
|
|
20231025,112900,346911540,3640,3640,3640,3640,17
|
|
20231025,112800,346849660,3635,3635,3635,3635,0
|
|
20231025,112700,346849660,3635,3635,3635,3635,0
|
|
20231025,112600,346849660,3635,3640,3640,3635,20
|
|
20231025,112500,346776865,3640,3640,3640,3640,0
|
|
20231025,112400,346776865,3640,3640,3640,3640,0
|
|
20231025,112300,346776865,3640,3640,3640,3640,1
|
|
20231025,112200,346773225,3635,3640,3640,3635,13
|
|
20231025,112100,346725965,3635,3635,3635,3635,0
|
|
20231025,112000,346725965,3635,3635,3635,3635,0
|
|
20231025,111900,346725965,3635,3635,3635,3635,20
|
|
20231025,111800,346653265,3640,3640,3640,3640,3
|
|
20231025,111700,346642345,3640,3640,3640,3640,13
|
|
20231025,111600,346595025,3630,3630,3630,3630,80
|
|
20231025,111500,346304625,3635,3650,3650,3635,324
|
|
20231025,111400,345126760,3650,3650,3650,3650,1
|
|
20231025,111300,345123110,3645,3645,3645,3645,0
|
|
20231025,111200,345123110,3645,3645,3645,3645,199
|
|
20231025,111100,344397755,3645,3645,3645,3645,109
|
|
20231025,111000,344000450,3650,3650,3650,3650,3000
|
|
20231025,110900,333050450,3650,3640,3650,3640,741
|
|
20231025,110800,330353195,3635,3630,3635,3630,170
|
|
20231025,110700,329736045,3625,3625,3625,3625,0
|
|
20231025,110600,329736045,3625,3625,3625,3625,5
|
|
20231025,110500,329717920,3625,3625,3625,3625,4
|
|
20231025,110400,329703420,3620,3620,3620,3620,0
|
|
20231025,110300,329703420,3620,3620,3620,3620,241
|
|
20231025,110200,328831000,3615,3620,3620,3615,11
|
|
20231025,110100,328791230,3615,3615,3615,3615,10
|
|
20231025,110000,328755080,3620,3615,3620,3615,101
|
|
20231025,105900,328389960,3620,3620,3620,3620,1
|
|
20231025,105800,328386340,3615,3610,3615,3610,185
|
|
20231025,105700,327717570,3615,3615,3615,3615,0
|
|
20231025,105600,327717570,3615,3615,3615,3615,0
|
|
20231025,105500,327717570,3615,3615,3615,3615,0
|
|
20231025,105400,327717570,3615,3615,3615,3615,2
|
|
20231025,105300,327710340,3610,3610,3610,3610,26
|
|
20231025,105200,327616480,3610,3630,3630,3610,1104
|
|
20231025,105100,323627690,3630,3630,3630,3630,0
|
|
20231025,105000,323627690,3630,3630,3630,3630,5
|
|
20231025,104900,323609540,3630,3615,3630,3615,822
|
|
20231025,104800,320632970,3620,3635,3635,3620,1752
|
|
20231025,104700,314273380,3645,3645,3645,3640,2109
|
|
20231025,104600,306586800,3645,3635,3645,3635,874
|
|
20231025,104500,303409800,3630,3635,3635,3630,198
|
|
20231025,104400,302690115,3645,3640,3645,3640,1100
|
|
20231025,104300,298684580,3640,3630,3640,3630,1193
|
|
20231025,104200,294353975,3630,3630,3630,3630,5
|
|
20231025,104100,294335825,3630,3630,3630,3630,0
|
|
20231025,104000,294335825,3630,3630,3630,3630,22
|
|
20231025,103900,294255965,3630,3630,3630,3630,12
|
|
20231025,103800,294212405,3630,3630,3630,3630,4
|
|
20231025,103700,294197885,3630,3630,3630,3630,13
|
|
20231025,103600,294150695,3620,3620,3620,3620,1
|
|
20231025,103500,294147075,3630,3630,3630,3630,12
|
|
20231025,103400,294103515,3630,3625,3630,3615,406
|
|
20231025,103300,292633135,3630,3625,3630,3625,103
|
|
20231025,103200,292259755,3625,3625,3625,3625,497
|
|
20231025,103100,290458130,3625,3630,3630,3625,241
|
|
20231025,103000,289584355,3630,3630,3630,3630,11
|
|
20231025,102900,289544425,3630,3630,3630,3630,0
|
|
20231025,102800,289544425,3630,3625,3630,3625,51
|
|
20231025,102700,289359525,3625,3625,3625,3625,241
|
|
20231025,102600,288485900,3625,3625,3625,3625,1
|
|
20231025,102500,288482275,3620,3620,3620,3620,26
|
|
20231025,102400,288388155,3625,3625,3625,3625,0
|
|
20231025,102300,288388155,3625,3625,3625,3625,20
|
|
20231025,102200,288315655,3625,3625,3625,3625,0
|
|
20231025,102100,288315655,3625,3625,3625,3625,0
|
|
20231025,102000,288315655,3625,3625,3625,3625,4
|
|
20231025,101900,288301155,3625,3625,3625,3625,0
|
|
20231025,101800,288301155,3625,3625,3625,3625,26
|
|
20231025,101700,288206905,3630,3620,3630,3620,601
|
|
20231025,101600,286031275,3630,3625,3630,3620,601
|
|
20231025,101500,283855100,3630,3630,3630,3630,20
|
|
20231025,101400,283782500,3630,3630,3630,3625,715
|
|
20231025,101300,281190550,3630,3630,3630,3630,0
|
|
20231025,101200,281190550,3630,3630,3630,3630,0
|
|
20231025,101100,281190550,3630,3630,3630,3625,143
|
|
20231025,101000,280672150,3630,3630,3630,3630,98
|
|
20231025,100900,280316410,3640,3640,3640,3640,10
|
|
20231025,100800,280280010,3640,3640,3640,3640,0
|
|
20231025,100700,280280010,3640,3640,3640,3640,0
|
|
20231025,100600,280280010,3640,3630,3640,3630,2145
|
|
20231025,100500,272478295,3630,3620,3630,3620,2
|
|
20231025,100400,272471045,3630,3630,3630,3615,79
|
|
20231025,100300,272185025,3615,3615,3615,3615,1
|
|
20231025,100200,272181410,3630,3630,3630,3630,504
|
|
20231025,100100,270351890,3630,3615,3630,3615,3
|
|
20231025,100000,270341030,3600,3600,3600,3585,119
|
|
20231025,095900,269913065,3605,3605,3605,3605,0
|
|
20231025,095800,269913065,3605,3600,3605,3600,200
|
|
20231025,095700,269192580,3585,3585,3585,3585,0
|
|
20231025,095600,269192580,3585,3595,3595,3585,277
|
|
20231025,095500,268199050,3605,3605,3605,3605,0
|
|
20231025,095400,268199050,3605,3605,3605,3605,8
|
|
20231025,095300,268170210,3605,3605,3605,3605,5
|
|
20231025,095200,268152185,3595,3595,3595,3595,0
|
|
20231025,095100,268152185,3595,3600,3600,3595,64
|
|
20231025,095000,267921965,3595,3595,3595,3595,1
|
|
20231025,094900,267918370,3605,3605,3605,3605,4
|
|
20231025,094800,267903950,3605,3610,3610,3605,41
|
|
20231025,094700,267756040,3605,3605,3605,3605,500
|
|
20231025,094600,265953540,3605,3605,3605,3605,21
|
|
20231025,094500,265877835,3605,3595,3605,3595,1524
|
|
20231025,094400,260388605,3595,3595,3595,3595,0
|
|
20231025,094300,260388605,3595,3575,3595,3575,1929
|
|
20231025,094200,253488410,3575,3575,3575,3575,100
|
|
20231025,094100,253130910,3575,3585,3585,3575,1189
|
|
20231025,094000,248875050,3585,3585,3585,3585,500
|
|
20231025,093900,247082550,3590,3600,3600,3590,97
|
|
20231025,093800,246734280,3595,3595,3595,3595,13
|
|
20231025,093700,246687545,3605,3605,3605,3605,0
|
|
20231025,093600,246687545,3605,3600,3605,3595,303
|
|
20231025,093500,245597220,3615,3615,3615,3615,0
|
|
20231025,093400,245597220,3615,3605,3615,3605,262
|
|
20231025,093300,244652700,3605,3605,3605,3605,143
|
|
20231025,093200,244137185,3600,3600,3600,3600,0
|
|
20231025,093100,244137185,3600,3610,3610,3600,2001
|
|
20231025,093000,236933575,3605,3615,3615,3605,2150
|
|
20231025,092900,229181915,3625,3625,3625,3625,5
|
|
20231025,092800,229163790,3620,3610,3620,3610,60
|
|
20231025,092700,228946690,3620,3620,3620,3620,371
|
|
20231025,092600,227603670,3615,3605,3615,3605,2497
|
|
20231025,092500,218587945,3610,3610,3610,3610,2
|
|
20231025,092400,218580725,3600,3590,3600,3590,4481
|
|
20231025,092300,202486555,3590,3590,3590,3585,4863
|
|
20231025,092200,185047985,3595,3595,3595,3595,0
|
|
20231025,092100,185047985,3595,3595,3595,3595,150
|
|
20231025,092000,184508735,3590,3595,3595,3590,1814
|
|
20231025,091900,177995475,3590,3590,3590,3590,322
|
|
20231025,091800,176839495,3590,3590,3590,3590,500
|
|
20231025,091700,175044495,3595,3595,3595,3595,100
|
|
20231025,091600,174684995,3595,3595,3595,3595,5
|
|
20231025,091500,174667020,3595,3595,3595,3595,100
|
|
20231025,091400,174307520,3595,3595,3595,3595,2407
|
|
20231025,091300,165654355,3595,3605,3605,3595,1649
|
|
20231025,091200,159714400,3610,3610,3610,3610,0
|
|
20231025,091100,159714400,3610,3615,3615,3605,384
|
|
20231025,091000,158328280,3615,3610,3615,3610,1088
|
|
20231025,090900,154400370,3610,3600,3610,3600,831
|
|
20231025,090800,151400660,3600,3600,3600,3600,21703
|
|
20231025,090700,73269860,3600,3600,3600,3600,6
|
|
20231025,090600,73248260,3595,3590,3615,3590,2400
|
|
20231025,090500,64617670,3590,3590,3590,3590,1
|
|
20231025,090400,64614080,3595,3605,3605,3590,12513
|
|
20231025,090300,19521440,3600,3600,3600,3600,420
|
|
20231025,090200,18009440,3600,3580,3600,3580,530
|
|
20231025,090100,16104915,3565,3580,3580,3565,2074
|
|
20231025,090000,8711045,3590,3630,3630,3590,2404
|