631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,192800,679194785,3510,3510,3510,3510,2284
|
|
20231026,192700,679194785,3510,3510,3510,3510,0
|
|
20231026,192600,679194785,3510,3510,3510,3510,0
|
|
20231026,192500,679194785,3510,3510,3510,3510,0
|
|
20231026,192400,679194785,3510,3510,3510,3510,0
|
|
20231026,192300,679194785,3510,3510,3510,3510,0
|
|
20231026,192200,679194785,3510,3510,3510,3510,0
|
|
20231026,192100,679194785,3510,3510,3510,3510,0
|
|
20231026,192000,679194785,3510,3510,3510,3510,0
|
|
20231026,191900,679194785,3510,3510,3510,3510,0
|
|
20231026,191800,679194785,3510,3510,3510,3510,0
|
|
20231026,191700,679194785,3510,3510,3510,3510,0
|
|
20231026,191600,679194785,3510,3510,3510,3510,0
|
|
20231026,191500,679194785,3510,3510,3510,3510,0
|
|
20231026,191400,679194785,3510,3510,3510,3510,0
|
|
20231026,191300,679194785,3510,3510,3510,3510,0
|
|
20231026,191200,679194785,3510,3510,3510,3510,0
|
|
20231026,191100,679194785,3510,3510,3510,3510,0
|
|
20231026,191000,679194785,3510,3510,3510,3510,0
|
|
20231026,190900,679194785,3510,3510,3510,3510,0
|
|
20231026,190800,679194785,3510,3510,3510,3510,0
|
|
20231026,190700,679194785,3510,3510,3510,3510,0
|
|
20231026,190600,679194785,3510,3510,3510,3510,0
|
|
20231026,190500,679194785,3510,3510,3510,3510,0
|
|
20231026,190400,679194785,3510,3510,3510,3510,0
|
|
20231026,190300,679194785,3510,3510,3510,3510,0
|
|
20231026,190200,679194785,3510,3510,3510,3510,0
|
|
20231026,190100,679194785,3510,3510,3510,3510,0
|
|
20231026,190000,679194785,3510,3510,3510,3510,0
|
|
20231026,185900,679194785,3510,3510,3510,3510,0
|
|
20231026,185800,679194785,3510,3510,3510,3510,2284
|
|
20231026,185700,679194785,3510,3510,3510,3510,0
|
|
20231026,185600,679194785,3510,3510,3510,3510,0
|
|
20231026,185500,679194785,3510,3510,3510,3510,0
|
|
20231026,185400,679194785,3510,3510,3510,3510,0
|
|
20231026,185300,679194785,3510,3510,3510,3510,0
|
|
20231026,185200,679194785,3510,3510,3510,3510,0
|
|
20231026,185100,679194785,3510,3510,3510,3510,0
|
|
20231026,185000,679194785,3510,3510,3510,3510,0
|
|
20231026,184900,679194785,3510,3510,3510,3510,0
|
|
20231026,184800,679194785,3510,3510,3510,3510,0
|
|
20231026,184700,679194785,3510,3510,3510,3510,0
|
|
20231026,184600,679194785,3510,3510,3510,3510,0
|
|
20231026,184500,679194785,3510,3510,3510,3510,0
|
|
20231026,184400,679194785,3510,3510,3510,3510,0
|
|
20231026,184300,679194785,3510,3510,3510,3510,0
|
|
20231026,184200,679194785,3510,3510,3510,3510,0
|
|
20231026,184100,679194785,3510,3510,3510,3510,0
|
|
20231026,184000,679194785,3510,3510,3510,3510,0
|
|
20231026,183900,679194785,3510,3510,3510,3510,0
|
|
20231026,183800,679194785,3510,3510,3510,3510,0
|
|
20231026,183700,679194785,3510,3510,3510,3510,0
|
|
20231026,183600,679194785,3510,3510,3510,3510,0
|
|
20231026,183500,679194785,3510,3510,3510,3510,0
|
|
20231026,183400,679194785,3510,3510,3510,3510,0
|
|
20231026,183300,679194785,3510,3510,3510,3510,0
|
|
20231026,183200,679194785,3510,3510,3510,3510,0
|
|
20231026,183100,679194785,3510,3510,3510,3510,0
|
|
20231026,183000,679194785,3510,3510,3510,3510,0
|
|
20231026,182900,679194785,3510,3510,3510,3510,0
|
|
20231026,182800,679194785,3510,3510,3510,3510,2284
|
|
20231026,182700,679194785,3510,3510,3510,3510,0
|
|
20231026,182600,679194785,3510,3510,3510,3510,0
|
|
20231026,182500,679194785,3510,3510,3510,3510,0
|
|
20231026,182400,679194785,3510,3510,3510,3510,0
|
|
20231026,182300,679194785,3510,3510,3510,3510,0
|
|
20231026,182200,679194785,3510,3510,3510,3510,0
|
|
20231026,182100,679194785,3510,3510,3510,3510,0
|
|
20231026,182000,679194785,3510,3510,3510,3510,0
|
|
20231026,181900,679194785,3510,3510,3510,3510,0
|
|
20231026,181800,679194785,3510,3510,3510,3510,0
|
|
20231026,181700,679194785,3510,3510,3510,3510,0
|
|
20231026,181600,679194785,3510,3510,3510,3510,0
|
|
20231026,181500,679194785,3510,3510,3510,3510,0
|
|
20231026,181400,679194785,3510,3510,3510,3510,0
|
|
20231026,181300,679194785,3510,3510,3510,3510,0
|
|
20231026,181200,679194785,3510,3510,3510,3510,0
|
|
20231026,181100,679194785,3510,3510,3510,3510,0
|
|
20231026,181000,679194785,3510,3510,3510,3510,0
|
|
20231026,180900,679194785,3510,3510,3510,3510,0
|
|
20231026,180800,679194785,3510,3510,3510,3510,0
|
|
20231026,180700,679194785,3510,3510,3510,3510,0
|
|
20231026,180600,679194785,3510,3510,3510,3510,0
|
|
20231026,180500,679194785,3510,3510,3510,3510,0
|
|
20231026,180400,679194785,3510,3510,3510,3510,0
|
|
20231026,180300,679194785,3510,3510,3510,3510,0
|
|
20231026,180200,679194785,3510,3510,3510,3510,0
|
|
20231026,180100,679194785,3510,3510,3510,3510,0
|
|
20231026,180000,679194785,3510,3510,3510,3510,0
|
|
20231026,175900,679194785,3510,3510,3510,3510,0
|
|
20231026,175800,679194785,3510,3510,3510,3510,2284
|
|
20231026,175700,679194785,3510,3510,3510,3510,0
|
|
20231026,175600,679194785,3510,3510,3510,3510,0
|
|
20231026,175500,679194785,3510,3510,3510,3510,0
|
|
20231026,175400,679194785,3510,3510,3510,3510,0
|
|
20231026,175300,679194785,3510,3510,3510,3510,0
|
|
20231026,175200,679194785,3510,3510,3510,3510,0
|
|
20231026,175100,679194785,3510,3510,3510,3510,0
|
|
20231026,175000,679194785,3510,3510,3510,3510,0
|
|
20231026,174900,679194785,3510,3510,3510,3510,0
|
|
20231026,174800,679194785,3510,3510,3510,3510,0
|
|
20231026,174700,679194785,3510,3510,3510,3510,0
|
|
20231026,174600,679194785,3510,3510,3510,3510,0
|
|
20231026,174500,679194785,3510,3510,3510,3510,0
|
|
20231026,174400,679194785,3510,3510,3510,3510,0
|
|
20231026,174300,679194785,3510,3510,3510,3510,0
|
|
20231026,174200,679194785,3510,3510,3510,3510,0
|
|
20231026,174100,679194785,3510,3510,3510,3510,0
|
|
20231026,174000,679194785,3510,3510,3510,3510,0
|
|
20231026,173900,679194785,3510,3510,3510,3510,0
|
|
20231026,173800,679194785,3510,3510,3510,3510,0
|
|
20231026,173700,679194785,3510,3510,3510,3510,0
|
|
20231026,173600,679194785,3510,3510,3510,3510,0
|
|
20231026,173500,679194785,3510,3510,3510,3510,0
|
|
20231026,173400,679194785,3510,3510,3510,3510,0
|
|
20231026,173300,679194785,3510,3510,3510,3510,0
|
|
20231026,173200,679194785,3510,3510,3510,3510,0
|
|
20231026,173100,679194785,3510,3510,3510,3510,0
|
|
20231026,173000,679194785,3510,3510,3510,3510,0
|
|
20231026,172900,679194785,3510,3510,3510,3510,0
|
|
20231026,172800,679194785,3510,3510,3510,3510,2284
|
|
20231026,172700,679194785,3510,3510,3510,3510,0
|
|
20231026,172600,679194785,3510,3510,3510,3510,0
|
|
20231026,172500,679194785,3510,3510,3510,3510,0
|
|
20231026,172400,679194785,3510,3510,3510,3510,0
|
|
20231026,172300,679194785,3510,3510,3510,3510,0
|
|
20231026,172200,679194785,3510,3510,3510,3510,0
|
|
20231026,172100,679194785,3510,3510,3510,3510,0
|
|
20231026,172000,679194785,3510,3510,3510,3510,0
|
|
20231026,171900,679194785,3510,3510,3510,3510,0
|
|
20231026,171800,679194785,3510,3510,3510,3510,0
|
|
20231026,171700,679194785,3510,3510,3510,3510,0
|
|
20231026,171600,679194785,3510,3510,3510,3510,0
|
|
20231026,171500,679194785,3510,3510,3510,3510,0
|
|
20231026,171400,679194785,3510,3510,3510,3510,0
|
|
20231026,171300,679194785,3510,3510,3510,3510,0
|
|
20231026,171200,679194785,3510,3510,3510,3510,0
|
|
20231026,171100,679194785,3510,3510,3510,3510,0
|
|
20231026,171000,679194785,3510,3510,3510,3510,0
|
|
20231026,170900,679194785,3510,3510,3510,3510,0
|
|
20231026,170800,679194785,3510,3510,3510,3510,0
|
|
20231026,170700,679194785,3510,3510,3510,3510,0
|
|
20231026,170600,679194785,3510,3510,3510,3510,0
|
|
20231026,170500,679194785,3510,3510,3510,3510,0
|
|
20231026,170400,679194785,3510,3510,3510,3510,0
|
|
20231026,170300,679194785,3510,3510,3510,3510,0
|
|
20231026,170200,679194785,3510,3510,3510,3510,0
|
|
20231026,170100,679194785,3510,3510,3510,3510,0
|
|
20231026,170000,679194785,3510,3510,3510,3510,0
|
|
20231026,165900,679194785,3510,3510,3510,3510,0
|
|
20231026,165800,679194785,3510,3510,3510,3510,2284
|
|
20231026,165700,679194785,3510,3510,3510,3510,0
|
|
20231026,165600,679194785,3510,3510,3510,3510,0
|
|
20231026,165500,679194785,3510,3510,3510,3510,0
|
|
20231026,165400,679194785,3510,3510,3510,3510,0
|
|
20231026,165300,679194785,3510,3510,3510,3510,0
|
|
20231026,165200,679194785,3510,3510,3510,3510,0
|
|
20231026,165100,679194785,3510,3510,3510,3510,0
|
|
20231026,165000,679194785,3510,3510,3510,3510,0
|
|
20231026,164900,679194785,3510,3510,3510,3510,0
|
|
20231026,164800,679194785,3510,3510,3510,3510,0
|
|
20231026,164700,679194785,3510,3510,3510,3510,0
|
|
20231026,164600,679194785,3510,3510,3510,3510,0
|
|
20231026,164500,679194785,3510,3510,3510,3510,0
|
|
20231026,164400,679194785,3510,3510,3510,3510,0
|
|
20231026,164300,679194785,3510,3510,3510,3510,0
|
|
20231026,164200,679194785,3510,3510,3510,3510,0
|
|
20231026,164100,679194785,3510,3510,3510,3510,0
|
|
20231026,164000,679194785,3510,3510,3510,3510,0
|
|
20231026,163900,679194785,3510,3510,3510,3510,0
|
|
20231026,163800,679194785,3510,3510,3510,3510,0
|
|
20231026,163700,679194785,3510,3510,3510,3510,0
|
|
20231026,163600,679194785,3510,3510,3510,3510,0
|
|
20231026,163500,679194785,3510,3510,3510,3510,0
|
|
20231026,163400,679194785,3510,3510,3510,3510,0
|
|
20231026,163300,679194785,3510,3510,3510,3510,0
|
|
20231026,163200,679194785,3510,3510,3510,3510,0
|
|
20231026,163100,679194785,3510,3510,3510,3510,0
|
|
20231026,163000,679194785,3510,3510,3510,3510,0
|
|
20231026,162900,679194785,3510,3510,3510,3510,0
|
|
20231026,162800,679194785,3510,3510,3510,3510,2284
|
|
20231026,162700,679194785,3510,3510,3510,3510,0
|
|
20231026,162600,679194785,3510,3510,3510,3510,0
|
|
20231026,162500,679194785,3510,3510,3510,3510,0
|
|
20231026,162400,679194785,3510,3510,3510,3510,0
|
|
20231026,162300,679194785,3510,3510,3510,3510,0
|
|
20231026,162200,679194785,3510,3510,3510,3510,0
|
|
20231026,162100,679194785,3510,3510,3510,3510,0
|
|
20231026,162000,679194785,3510,3510,3510,3510,0
|
|
20231026,161900,679194785,3510,3510,3510,3510,0
|
|
20231026,161800,679194785,3510,3510,3510,3510,0
|
|
20231026,161700,679194785,3510,3510,3510,3510,0
|
|
20231026,161600,679194785,3510,3510,3510,3510,0
|
|
20231026,161500,679194785,3510,3510,3510,3510,0
|
|
20231026,161400,679194785,3510,3510,3510,3510,0
|
|
20231026,161300,679194785,3510,3510,3510,3510,0
|
|
20231026,161200,679194785,3510,3510,3510,3510,0
|
|
20231026,161100,679194785,3510,3510,3510,3510,0
|
|
20231026,161000,679194785,3510,3510,3510,3510,0
|
|
20231026,160900,679194785,3510,3510,3510,3510,0
|
|
20231026,160800,679194785,3510,3510,3510,3510,0
|
|
20231026,160700,679194785,3510,3510,3510,3510,0
|
|
20231026,160600,679194785,3510,3510,3510,3510,0
|
|
20231026,160500,679194785,3510,3510,3510,3510,0
|
|
20231026,160400,679194785,3510,3510,3510,3510,0
|
|
20231026,160300,679194785,3510,3510,3510,3510,0
|
|
20231026,160200,679194785,3510,3510,3510,3510,0
|
|
20231026,160100,679194785,3510,3510,3510,3510,0
|
|
20231026,160000,679194785,3510,3510,3510,3510,0
|
|
20231026,155900,679194785,3510,3510,3510,3510,0
|
|
20231026,155800,679194785,3510,3510,3510,3510,2284
|
|
20231026,155700,679194785,3510,3510,3510,3510,0
|
|
20231026,155600,679194785,3510,3510,3510,3510,0
|
|
20231026,155500,679194785,3510,3510,3510,3510,0
|
|
20231026,155400,679194785,3510,3510,3510,3510,0
|
|
20231026,155300,679194785,3510,3510,3510,3510,0
|
|
20231026,155200,679194785,3510,3510,3510,3510,0
|
|
20231026,155100,679194785,3510,3510,3510,3510,0
|
|
20231026,155000,679194785,3510,3510,3510,3510,0
|
|
20231026,154900,679194785,3510,3510,3510,3510,0
|
|
20231026,154800,679194785,3510,3510,3510,3510,0
|
|
20231026,154700,679194785,3510,3510,3510,3510,0
|
|
20231026,154600,679194785,3510,3510,3510,3510,0
|
|
20231026,154500,679194785,3510,3510,3510,3510,0
|
|
20231026,154400,679194785,3510,3510,3510,3510,0
|
|
20231026,154300,679194785,3510,3510,3510,3510,0
|
|
20231026,154200,679194785,3510,3510,3510,3510,0
|
|
20231026,154100,679194785,3510,3510,3510,3510,0
|
|
20231026,154000,679194785,3510,3510,3510,3510,0
|
|
20231026,153900,679194785,3510,3510,3510,3510,0
|
|
20231026,153800,679194785,3510,3510,3510,3510,0
|
|
20231026,153700,679194785,3510,3510,3510,3510,0
|
|
20231026,153600,679194785,3510,3510,3510,3510,0
|
|
20231026,153500,679194785,3510,3510,3510,3510,0
|
|
20231026,153400,679194785,3510,3510,3510,3510,0
|
|
20231026,153300,679194785,3510,3510,3510,3510,0
|
|
20231026,153200,679194785,3510,3510,3510,3510,0
|
|
20231026,153100,679194785,3510,3510,3510,3510,0
|
|
20231026,153000,679194785,3510,3510,3510,3510,2284
|
|
20231026,152900,671177945,3510,3510,3510,3510,0
|
|
20231026,152800,671177945,3510,3510,3510,3510,0
|
|
20231026,152700,671177945,3510,3510,3510,3510,0
|
|
20231026,152600,671177945,3510,3510,3510,3510,0
|
|
20231026,152500,671177945,3510,3510,3510,3510,0
|
|
20231026,152400,671177945,3510,3510,3510,3510,0
|
|
20231026,152300,671177945,3510,3510,3510,3510,0
|
|
20231026,152200,671177945,3510,3510,3510,3510,0
|
|
20231026,152100,671177945,3510,3510,3510,3510,0
|
|
20231026,152000,671177945,3510,3510,3510,3510,0
|
|
20231026,151900,671177945,3510,3500,3510,3500,16
|
|
20231026,151800,671121935,3510,3505,3510,3500,372
|
|
20231026,151700,669818020,3505,3505,3505,3505,255
|
|
20231026,151600,668924245,3505,3505,3505,3505,0
|
|
20231026,151500,668924245,3505,3510,3510,3505,6
|
|
20231026,151400,668903190,3505,3505,3505,3505,0
|
|
20231026,151300,668903190,3505,3505,3505,3505,180
|
|
20231026,151200,668272290,3515,3515,3515,3515,53
|
|
20231026,151100,668085995,3505,3520,3520,3505,707
|
|
20231026,151000,665605235,3515,3515,3515,3510,230
|
|
20231026,150900,664796975,3510,3510,3510,3510,490
|
|
20231026,150800,663077075,3515,3515,3515,3515,12
|
|
20231026,150700,663034895,3515,3510,3515,3510,1279
|
|
20231026,150600,658543475,3515,3515,3515,3515,5
|
|
20231026,150500,658525900,3515,3510,3515,3510,194
|
|
20231026,150400,657844955,3505,3505,3505,3505,275
|
|
20231026,150300,656881080,3505,3495,3505,3495,747
|
|
20231026,150200,654262855,3500,3515,3515,3495,13897
|
|
20231026,150100,605537290,3520,3525,3525,3520,1161
|
|
20231026,150000,601450565,3530,3530,3530,3530,0
|
|
20231026,145900,601450565,3530,3530,3530,3530,1
|
|
20231026,145800,601447035,3525,3525,3525,3525,0
|
|
20231026,145700,601447035,3525,3525,3525,3525,4
|
|
20231026,145600,601432935,3525,3540,3540,3510,3004
|
|
20231026,145500,590876795,3525,3535,3550,3510,7666
|
|
20231026,145400,563861170,3555,3545,3555,3545,7021
|
|
20231026,145300,538914515,3540,3535,3540,3535,452
|
|
20231026,145200,537314720,3535,3535,3535,3530,659
|
|
20231026,145100,534985225,3535,3535,3535,3535,15
|
|
20231026,145000,534932200,3535,3530,3535,3530,29
|
|
20231026,144900,534829825,3535,3535,3535,3535,0
|
|
20231026,144800,534829825,3535,3535,3535,3535,0
|
|
20231026,144700,534829825,3535,3535,3535,3535,3
|
|
20231026,144600,534819220,3535,3530,3535,3530,2
|
|
20231026,144500,534812155,3535,3535,3535,3535,9
|
|
20231026,144400,534780340,3540,3545,3555,3535,914
|
|
20231026,144300,531547610,3555,3555,3555,3555,1
|
|
20231026,144200,531544055,3545,3530,3555,3530,1774
|
|
20231026,144100,525258935,3520,3515,3520,3515,4035
|
|
20231026,144000,511075350,3515,3515,3515,3515,0
|
|
20231026,143900,511075350,3515,3515,3515,3515,0
|
|
20231026,143800,511075350,3515,3515,3515,3515,37
|
|
20231026,143700,510945295,3510,3510,3515,3510,1208
|
|
20231026,143600,506700215,3510,3510,3510,3510,1
|
|
20231026,143500,506696705,3520,3520,3520,3520,1
|
|
20231026,143400,506693185,3510,3510,3510,3510,1100
|
|
20231026,143300,502832185,3520,3520,3520,3520,0
|
|
20231026,143200,502832185,3520,3520,3520,3520,87
|
|
20231026,143100,502525945,3520,3515,3520,3515,4
|
|
20231026,143000,502511880,3520,3520,3520,3520,0
|
|
20231026,142900,502511880,3520,3520,3520,3520,7
|
|
20231026,142800,502487240,3530,3520,3530,3520,26
|
|
20231026,142700,502395690,3530,3525,3530,3520,166
|
|
20231026,142600,501811345,3530,3530,3530,3530,2
|
|
20231026,142500,501804285,3530,3515,3530,3510,4083
|
|
20231026,142400,487440625,3520,3515,3520,3515,387
|
|
20231026,142300,486080315,3515,3515,3515,3515,555
|
|
20231026,142200,484129490,3515,3510,3515,3510,4
|
|
20231026,142100,484115440,3505,3500,3505,3495,5808
|
|
20231026,142000,463783640,3505,3505,3505,3505,0
|
|
20231026,141900,463783640,3505,3505,3505,3505,0
|
|
20231026,141800,463783640,3505,3505,3505,3505,0
|
|
20231026,141700,463783640,3505,3505,3505,3505,0
|
|
20231026,141600,463783640,3505,3505,3505,3505,0
|
|
20231026,141500,463783640,3505,3505,3505,3505,0
|
|
20231026,141400,463783640,3505,3505,3505,3505,102
|
|
20231026,141300,463426130,3510,3510,3510,3510,0
|
|
20231026,141200,463426130,3510,3510,3510,3510,0
|
|
20231026,141100,463426130,3510,3515,3515,3505,1201
|
|
20231026,141000,459214280,3520,3515,3520,3515,213
|
|
20231026,140900,458465580,3515,3515,3515,3515,1196
|
|
20231026,140800,454261640,3515,3515,3515,3515,1
|
|
20231026,140700,454258125,3510,3510,3510,3510,0
|
|
20231026,140600,454258125,3510,3510,3510,3510,861
|
|
20231026,140500,451236015,3510,3510,3510,3510,0
|
|
20231026,140400,451236015,3510,3510,3510,3510,500
|
|
20231026,140300,449481015,3515,3515,3515,3515,0
|
|
20231026,140200,449481015,3515,3515,3515,3515,1
|
|
20231026,140100,449477500,3500,3510,3510,3500,3069
|
|
20231026,140000,438729535,3505,3525,3525,3500,15309
|
|
20231026,135900,384986860,3535,3535,3535,3535,376
|
|
20231026,135800,383657700,3535,3535,3535,3535,1
|
|
20231026,135700,383654165,3530,3520,3530,3520,1120
|
|
20231026,135600,379706260,3525,3520,3525,3520,2
|
|
20231026,135500,379699215,3515,3515,3515,3515,196
|
|
20231026,135400,379010275,3515,3515,3520,3515,1203
|
|
20231026,135300,374776815,3515,3515,3515,3515,0
|
|
20231026,135200,374776815,3515,3515,3515,3510,24
|
|
20231026,135100,374692545,3515,3520,3520,3515,7
|
|
20231026,135000,374667935,3510,3515,3515,3510,10176
|
|
20231026,134900,338899830,3515,3515,3515,3515,22
|
|
20231026,134800,338822500,3515,3515,3515,3515,30
|
|
20231026,134700,338717050,3525,3520,3525,3520,2
|
|
20231026,134600,338710005,3525,3520,3525,3520,101
|
|
20231026,134500,338354480,3525,3525,3525,3525,0
|
|
20231026,134400,338354480,3525,3515,3525,3515,22
|
|
20231026,134300,338277140,3525,3525,3525,3525,5
|
|
20231026,134200,338259515,3525,3525,3525,3525,0
|
|
20231026,134100,338259515,3525,3515,3525,3515,23
|
|
20231026,134000,338178660,3520,3525,3525,3520,253
|
|
20231026,133900,337288025,3525,3520,3525,3520,791
|
|
20231026,133800,334503650,3520,3520,3520,3515,21
|
|
20231026,133700,334429825,3515,3515,3515,3515,0
|
|
20231026,133600,334429825,3515,3515,3515,3515,2238
|
|
20231026,133500,326563255,3520,3520,3520,3520,137
|
|
20231026,133400,326081015,3525,3525,3525,3525,1
|
|
20231026,133300,326077490,3520,3520,3520,3520,16
|
|
20231026,133200,326021170,3525,3525,3525,3525,0
|
|
20231026,133100,326021170,3525,3525,3525,3525,1
|
|
20231026,133000,326017645,3520,3520,3520,3520,17
|
|
20231026,132900,325957805,3525,3520,3525,3520,600
|
|
20231026,132800,323844305,3525,3520,3525,3520,18
|
|
20231026,132700,323780940,3525,3525,3525,3525,0
|
|
20231026,132600,323780940,3525,3520,3525,3520,2541
|
|
20231026,132500,314836615,3520,3520,3520,3520,1918
|
|
20231026,132400,308085255,3525,3525,3525,3525,1
|
|
20231026,132300,308081730,3525,3530,3530,3525,31
|
|
20231026,132200,307972450,3525,3525,3525,3525,22
|
|
20231026,132100,307894900,3530,3530,3530,3530,0
|
|
20231026,132000,307894900,3530,3525,3530,3525,23
|
|
20231026,131900,307813820,3530,3530,3530,3525,251
|
|
20231026,131800,306928380,3530,3530,3530,3530,0
|
|
20231026,131700,306928380,3530,3535,3535,3530,21
|
|
20231026,131600,306854245,3530,3530,3530,3530,387
|
|
20231026,131500,305488135,3530,3530,3530,3530,1
|
|
20231026,131400,305484605,3525,3525,3530,3525,316
|
|
20231026,131300,304370700,3525,3525,3525,3525,0
|
|
20231026,131200,304370700,3525,3525,3525,3525,787
|
|
20231026,131100,301596525,3530,3530,3530,3530,0
|
|
20231026,131000,301596525,3530,3530,3530,3530,1
|
|
20231026,130900,301592995,3525,3525,3525,3525,598
|
|
20231026,130800,299485045,3525,3525,3525,3525,0
|
|
20231026,130700,299485045,3525,3525,3525,3525,0
|
|
20231026,130600,299485045,3525,3525,3525,3520,1266
|
|
20231026,130500,295027060,3530,3530,3530,3530,1
|
|
20231026,130400,295023530,3525,3525,3525,3525,22
|
|
20231026,130300,294945980,3530,3525,3530,3525,20
|
|
20231026,130200,294875475,3525,3525,3525,3525,0
|
|
20231026,130100,294875475,3525,3525,3525,3525,1125
|
|
20231026,130000,290909850,3530,3530,3530,3530,210
|
|
20231026,125900,290168550,3530,3530,3530,3530,0
|
|
20231026,125800,290168550,3530,3530,3530,3530,442
|
|
20231026,125700,288608290,3530,3530,3530,3530,5709
|
|
20231026,125600,268455520,3525,3525,3525,3525,15
|
|
20231026,125500,268402645,3525,3525,3525,3525,200
|
|
20231026,125400,267697645,3525,3525,3525,3525,0
|
|
20231026,125300,267697645,3525,3525,3525,3525,17
|
|
20231026,125200,267637720,3530,3535,3535,3530,2212
|
|
20231026,125100,259829350,3530,3530,3530,3530,0
|
|
20231026,125000,259829350,3530,3530,3530,3530,41
|
|
20231026,124900,259684620,3530,3530,3530,3530,0
|
|
20231026,124800,259684620,3530,3530,3530,3530,29
|
|
20231026,124700,259582250,3530,3530,3530,3530,0
|
|
20231026,124600,259582250,3530,3530,3530,3530,0
|
|
20231026,124500,259582250,3530,3530,3530,3530,22
|
|
20231026,124400,259504590,3535,3535,3535,3535,0
|
|
20231026,124300,259504590,3535,3535,3535,3535,0
|
|
20231026,124200,259504590,3535,3535,3535,3535,1
|
|
20231026,124100,259501055,3545,3540,3545,3540,2
|
|
20231026,124000,259493970,3545,3535,3545,3535,19
|
|
20231026,123900,259426795,3545,3545,3545,3545,0
|
|
20231026,123800,259426795,3545,3540,3545,3540,2
|
|
20231026,123700,259419710,3545,3535,3550,3535,117
|
|
20231026,123600,259006090,3530,3530,3530,3530,0
|
|
20231026,123500,259006090,3530,3535,3535,3530,232
|
|
20231026,123400,258187095,3520,3520,3520,3520,22
|
|
20231026,123300,258109655,3535,3535,3535,3535,1
|
|
20231026,123200,258106120,3525,3525,3525,3525,17
|
|
20231026,123100,258046195,3525,3525,3525,3525,0
|
|
20231026,123000,258046195,3525,3525,3525,3525,0
|
|
20231026,122900,258046195,3525,3525,3525,3525,20
|
|
20231026,122800,257975695,3535,3535,3535,3535,100
|
|
20231026,122700,257622195,3525,3525,3525,3525,20
|
|
20231026,122600,257551695,3525,3525,3525,3525,0
|
|
20231026,122500,257551695,3525,3525,3525,3525,0
|
|
20231026,122400,257551695,3525,3520,3525,3520,3935
|
|
20231026,122300,243681445,3525,3525,3525,3525,30
|
|
20231026,122200,243575695,3525,3525,3525,3525,0
|
|
20231026,122100,243575695,3525,3525,3525,3525,22
|
|
20231026,122000,243498145,3530,3530,3530,3530,0
|
|
20231026,121900,243498145,3530,3525,3530,3525,17
|
|
20231026,121800,243438215,3525,3525,3525,3525,0
|
|
20231026,121700,243438215,3525,3525,3525,3525,562
|
|
20231026,121600,241457165,3525,3525,3525,3520,2227
|
|
20231026,121500,233609905,3525,3525,3525,3525,0
|
|
20231026,121400,233609905,3525,3525,3525,3525,1000
|
|
20231026,121300,230084905,3530,3530,3530,3530,1291
|
|
20231026,121200,225527675,3535,3535,3535,3535,1
|
|
20231026,121100,225524140,3530,3530,3530,3530,22
|
|
20231026,121000,225446480,3535,3535,3535,3535,2
|
|
20231026,120900,225439410,3535,3530,3535,3530,198
|
|
20231026,120800,224740465,3530,3530,3530,3530,22
|
|
20231026,120700,224662805,3535,3535,3535,3535,1
|
|
20231026,120600,224659270,3530,3530,3530,3530,0
|
|
20231026,120500,224659270,3530,3530,3530,3530,21
|
|
20231026,120400,224585140,3535,3535,3535,3535,0
|
|
20231026,120300,224585140,3535,3530,3535,3530,20
|
|
20231026,120200,224514535,3535,3535,3535,3535,0
|
|
20231026,120100,224514535,3535,3535,3535,3535,0
|
|
20231026,120000,224514535,3535,3530,3535,3530,467
|
|
20231026,115900,222866015,3535,3535,3535,3535,0
|
|
20231026,115800,222866015,3535,3535,3535,3530,1202
|
|
20231026,115700,218622945,3530,3530,3530,3530,18
|
|
20231026,115600,218559405,3535,3535,3535,3535,0
|
|
20231026,115500,218559405,3535,3535,3535,3535,2
|
|
20231026,115400,218552335,3540,3545,3545,3540,2
|
|
20231026,115300,218545250,3540,3555,3555,3540,2023
|
|
20231026,115200,211365990,3560,3550,3560,3550,38
|
|
20231026,115100,211231075,3550,3550,3550,3550,0
|
|
20231026,115000,211231075,3550,3550,3550,3550,4
|
|
20231026,114900,211216875,3550,3550,3550,3550,3
|
|
20231026,114800,211206225,3555,3555,3555,3555,1
|
|
20231026,114700,211202670,3555,3545,3555,3545,33
|
|
20231026,114600,211085585,3555,3555,3555,3555,0
|
|
20231026,114500,211085585,3555,3545,3555,3545,6
|
|
20231026,114400,211064300,3545,3540,3545,3530,43
|
|
20231026,114300,210912295,3535,3535,3535,3535,319
|
|
20231026,114200,209784630,3535,3535,3535,3535,101
|
|
20231026,114100,209427595,3525,3525,3525,3525,18
|
|
20231026,114000,209364145,3535,3535,3535,3535,0
|
|
20231026,113900,209364145,3535,3530,3535,3525,1123
|
|
20231026,113800,205405540,3535,3535,3535,3535,0
|
|
20231026,113700,205405540,3535,3535,3535,3535,200
|
|
20231026,113600,204698540,3535,3525,3535,3525,118
|
|
20231026,113500,204281580,3535,3535,3535,3535,0
|
|
20231026,113400,204281580,3535,3535,3535,3535,1
|
|
20231026,113300,204278045,3525,3525,3525,3525,17
|
|
20231026,113200,204218120,3530,3530,3530,3530,185
|
|
20231026,113100,203565070,3535,3535,3535,3535,1
|
|
20231026,113000,203561535,3545,3545,3545,3535,503
|
|
20231026,112900,201781410,3545,3535,3545,3535,2
|
|
20231026,112800,201774330,3545,3535,3545,3530,818
|
|
20231026,112700,198880280,3535,3530,3535,3530,726
|
|
20231026,112600,196317495,3530,3530,3530,3530,0
|
|
20231026,112500,196317495,3530,3525,3530,3525,57
|
|
20231026,112400,196116560,3525,3515,3525,3515,367
|
|
20231026,112300,194825665,3520,3520,3525,3520,449
|
|
20231026,112200,193245175,3525,3520,3525,3520,177
|
|
20231026,112100,192622130,3515,3520,3520,3515,3061
|
|
20231026,112000,181852715,3520,3525,3525,3520,630
|
|
20231026,111900,179635090,3525,3525,3525,3525,769
|
|
20231026,111800,176924365,3530,3530,3530,3530,1
|
|
20231026,111700,176920835,3525,3525,3530,3525,119
|
|
20231026,111600,176501350,3525,3525,3525,3525,0
|
|
20231026,111500,176501350,3525,3525,3525,3525,19
|
|
20231026,111400,176434375,3530,3530,3530,3530,0
|
|
20231026,111300,176434375,3530,3530,3530,3530,0
|
|
20231026,111200,176434375,3530,3530,3535,3525,522
|
|
20231026,111100,174594300,3530,3540,3540,3530,5000
|
|
20231026,111000,156917700,3545,3545,3545,3545,0
|
|
20231026,110900,156917700,3545,3545,3545,3545,2
|
|
20231026,110800,156910610,3555,3555,3555,3550,3
|
|
20231026,110700,156899950,3570,3545,3570,3545,799
|
|
20231026,110600,154066655,3550,3550,3550,3550,1
|
|
20231026,110500,154063105,3545,3545,3545,3545,84
|
|
20231026,110400,153765325,3545,3545,3545,3540,24
|
|
20231026,110300,153680330,3545,3545,3545,3545,0
|
|
20231026,110200,153680330,3545,3545,3545,3545,0
|
|
20231026,110100,153680330,3545,3545,3545,3545,17
|
|
20231026,110000,153620065,3555,3545,3555,3540,1903
|
|
20231026,105900,146876905,3555,3550,3555,3550,63
|
|
20231026,105800,146653250,3560,3560,3560,3560,1
|
|
20231026,105700,146649690,3550,3560,3560,3550,326
|
|
20231026,105600,145492070,3560,3555,3560,3550,50
|
|
20231026,105500,145314480,3555,3560,3560,3555,4
|
|
20231026,105400,145300255,3555,3560,3560,3555,19
|
|
20231026,105300,145232705,3555,3560,3560,3555,95
|
|
20231026,105200,144894595,3560,3560,3560,3560,400
|
|
20231026,105100,143470595,3565,3565,3565,3565,2
|
|
20231026,105000,143463465,3575,3575,3575,3575,0
|
|
20231026,104900,143463465,3575,3575,3575,3560,402
|
|
20231026,104800,142031410,3565,3565,3575,3565,24
|
|
20231026,104700,141945840,3575,3575,3575,3575,0
|
|
20231026,104600,141945840,3575,3570,3575,3570,21
|
|
20231026,104500,141870865,3575,3575,3575,3575,0
|
|
20231026,104400,141870865,3575,3575,3575,3575,0
|
|
20231026,104300,141870865,3575,3575,3575,3565,18
|
|
20231026,104200,141806675,3575,3575,3575,3575,0
|
|
20231026,104100,141806675,3575,3575,3575,3575,0
|
|
20231026,104000,141806675,3575,3560,3575,3560,45
|
|
20231026,103900,141646350,3565,3565,3565,3565,0
|
|
20231026,103800,141646350,3565,3565,3565,3565,1
|
|
20231026,103700,141642785,3575,3575,3575,3575,1
|
|
20231026,103600,141639210,3565,3560,3565,3560,1184
|
|
20231026,103500,137423405,3550,3550,3550,3550,21
|
|
20231026,103400,137348855,3550,3550,3550,3550,518
|
|
20231026,103300,135509955,3550,3550,3550,3550,713
|
|
20231026,103200,132978805,3555,3560,3560,3550,34
|
|
20231026,103100,132857970,3565,3560,3565,3560,16
|
|
20231026,103000,132800985,3565,3575,3580,3565,1295
|
|
20231026,102900,128180655,3590,3580,3590,3580,5
|
|
20231026,102800,128162735,3590,3590,3590,3590,5
|
|
20231026,102700,128144785,3590,3585,3590,3585,3
|
|
20231026,102600,128134025,3595,3595,3595,3595,0
|
|
20231026,102500,128134025,3595,3595,3595,3595,1
|
|
20231026,102400,128130430,3590,3590,3590,3590,0
|
|
20231026,102300,128130430,3590,3590,3590,3590,266
|
|
20231026,102200,127175490,3590,3585,3590,3585,26
|
|
20231026,102100,127082180,3585,3580,3585,3580,82
|
|
20231026,102000,126788615,3580,3570,3580,3560,504
|
|
20231026,101900,124990270,3565,3565,3565,3565,100
|
|
20231026,101800,124633770,3560,3560,3560,3560,0
|
|
20231026,101700,124633770,3560,3560,3560,3560,190
|
|
20231026,101600,123957370,3555,3555,3555,3555,400
|
|
20231026,101500,122535370,3560,3560,3560,3560,1
|
|
20231026,101400,122531810,3550,3550,3550,3550,0
|
|
20231026,101300,122531810,3550,3555,3555,3550,400
|
|
20231026,101200,121111610,3560,3560,3560,3560,0
|
|
20231026,101100,121111610,3560,3560,3560,3560,0
|
|
20231026,101000,121111610,3560,3565,3565,3560,12
|
|
20231026,100900,121068875,3565,3555,3565,3555,101
|
|
20231026,100800,120709810,3550,3555,3555,3550,142
|
|
20231026,100700,120205055,3560,3560,3560,3560,2
|
|
20231026,100600,120197935,3560,3560,3560,3560,0
|
|
20231026,100500,120197935,3560,3560,3560,3560,20
|
|
20231026,100400,120126735,3555,3555,3555,3555,0
|
|
20231026,100300,120126735,3555,3560,3560,3555,100
|
|
20231026,100200,119771230,3565,3555,3565,3555,248
|
|
20231026,100100,118888590,3555,3555,3555,3555,4
|
|
20231026,100000,118874370,3555,3550,3555,3550,11
|
|
20231026,095900,118835315,3550,3555,3555,3550,500
|
|
20231026,095800,117059815,3555,3555,3555,3555,100
|
|
20231026,095700,116704315,3555,3555,3555,3555,118
|
|
20231026,095600,116284825,3560,3565,3565,3560,1035
|
|
20231026,095500,112600050,3570,3570,3570,3570,1
|
|
20231026,095400,112596480,3580,3580,3580,3580,1
|
|
20231026,095300,112592900,3580,3580,3580,3575,1640
|
|
20231026,095200,106728070,3585,3585,3585,3585,0
|
|
20231026,095100,106728070,3585,3570,3595,3570,3064
|
|
20231026,095000,95787030,3570,3570,3570,3570,14
|
|
20231026,094900,95737050,3565,3560,3570,3560,38
|
|
20231026,094800,95601750,3560,3565,3565,3560,681
|
|
20231026,094700,93176035,3565,3565,3565,3565,0
|
|
20231026,094600,93176035,3565,3565,3565,3565,0
|
|
20231026,094500,93176035,3565,3565,3565,3565,10
|
|
20231026,094400,93140385,3565,3565,3565,3565,0
|
|
20231026,094300,93140385,3565,3565,3565,3565,3
|
|
20231026,094200,93129690,3570,3570,3570,3570,1
|
|
20231026,094100,93126120,3565,3560,3565,3560,307
|
|
20231026,094000,92032700,3550,3555,3555,3550,1000
|
|
20231026,093900,88482695,3560,3555,3560,3550,701
|
|
20231026,093800,85994130,3560,3555,3560,3555,4
|
|
20231026,093700,85979900,3550,3550,3550,3550,0
|
|
20231026,093600,85979900,3550,3555,3555,3550,1308
|
|
20231026,093500,81334715,3560,3565,3565,3560,4
|
|
20231026,093400,81320465,3565,3555,3565,3555,147
|
|
20231026,093300,80797870,3560,3565,3565,3555,2686
|
|
20231026,093200,71235100,3580,3570,3580,3570,1419
|
|
20231026,093100,66169260,3570,3570,3570,3570,1
|
|
20231026,093000,66165690,3570,3570,3570,3570,1
|
|
20231026,092900,66162120,3560,3570,3570,3560,4307
|
|
20231026,092800,50797425,3570,3580,3590,3570,2385
|
|
20231026,092700,42280430,3590,3590,3590,3590,0
|
|
20231026,092600,42280430,3590,3580,3590,3575,1440
|
|
20231026,092500,37132410,3590,3590,3590,3575,56
|
|
20231026,092400,36932180,3580,3590,3590,3580,302
|
|
20231026,092300,35851010,3575,3585,3585,3575,137
|
|
20231026,092200,35361220,3590,3590,3595,3590,3
|
|
20231026,092100,35350445,3595,3595,3595,3595,1
|
|
20231026,092000,35346850,3580,3580,3580,3580,203
|
|
20231026,091900,34620110,3580,3580,3580,3580,0
|
|
20231026,091800,34620110,3580,3580,3580,3580,308
|
|
20231026,091700,33517470,3595,3595,3595,3595,0
|
|
20231026,091600,33517470,3595,3595,3595,3595,16
|
|
20231026,091500,33459950,3595,3590,3595,3590,33
|
|
20231026,091400,33341320,3595,3580,3595,3580,771
|
|
20231026,091300,30579425,3575,3580,3585,3575,1208
|
|
20231026,091200,26256245,3580,3575,3580,3575,310
|
|
20231026,091100,25147350,3575,3595,3595,3575,325
|
|
20231026,091000,23980395,3590,3590,3590,3590,36
|
|
20231026,090900,23851155,3585,3585,3585,3585,223
|
|
20231026,090800,23051700,3580,3580,3580,3580,0
|
|
20231026,090700,23051700,3580,3590,3600,3580,1387
|
|
20231026,090600,18073765,3590,3565,3590,3565,301
|
|
20231026,090500,16999425,3565,3565,3565,3565,0
|
|
20231026,090400,16999425,3565,3550,3565,3550,1040
|
|
20231026,090300,13300825,3535,3535,3535,3535,0
|
|
20231026,090200,13300825,3535,3520,3535,3520,107
|
|
20231026,090100,12922680,3525,3555,3565,3500,2593
|
|
20231026,090000,3768300,3555,3555,3555,3555,1060
|