641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231030,193800,851023595,3690,3690,3690,3690,5116
|
|
20231030,193700,851023595,3690,3690,3690,3690,0
|
|
20231030,193600,851023595,3690,3690,3690,3690,0
|
|
20231030,193500,851023595,3690,3690,3690,3690,0
|
|
20231030,193400,851023595,3690,3690,3690,3690,0
|
|
20231030,193300,851023595,3690,3690,3690,3690,0
|
|
20231030,193200,851023595,3690,3690,3690,3690,0
|
|
20231030,193100,851023595,3690,3690,3690,3690,0
|
|
20231030,193000,851023595,3690,3690,3690,3690,0
|
|
20231030,192900,851023595,3690,3690,3690,3690,0
|
|
20231030,192800,851023595,3690,3690,3690,3690,0
|
|
20231030,192700,851023595,3690,3690,3690,3690,0
|
|
20231030,192600,851023595,3690,3690,3690,3690,0
|
|
20231030,192500,851023595,3690,3690,3690,3690,0
|
|
20231030,192400,851023595,3690,3690,3690,3690,0
|
|
20231030,192300,851023595,3690,3690,3690,3690,0
|
|
20231030,192200,851023595,3690,3690,3690,3690,0
|
|
20231030,192100,851023595,3690,3690,3690,3690,0
|
|
20231030,192000,851023595,3690,3690,3690,3690,0
|
|
20231030,191900,851023595,3690,3690,3690,3690,0
|
|
20231030,191800,851023595,3690,3690,3690,3690,0
|
|
20231030,191700,851023595,3690,3690,3690,3690,0
|
|
20231030,191600,851023595,3690,3690,3690,3690,0
|
|
20231030,191500,851023595,3690,3690,3690,3690,0
|
|
20231030,191400,851023595,3690,3690,3690,3690,0
|
|
20231030,191300,851023595,3690,3690,3690,3690,0
|
|
20231030,191200,851023595,3690,3690,3690,3690,0
|
|
20231030,191100,851023595,3690,3690,3690,3690,0
|
|
20231030,191000,851023595,3690,3690,3690,3690,0
|
|
20231030,190900,851023595,3690,3690,3690,3690,0
|
|
20231030,190800,851023595,3690,3690,3690,3690,5116
|
|
20231030,190700,851023595,3690,3690,3690,3690,0
|
|
20231030,190600,851023595,3690,3690,3690,3690,0
|
|
20231030,190500,851023595,3690,3690,3690,3690,0
|
|
20231030,190400,851023595,3690,3690,3690,3690,0
|
|
20231030,190300,851023595,3690,3690,3690,3690,0
|
|
20231030,190200,851023595,3690,3690,3690,3690,0
|
|
20231030,190100,851023595,3690,3690,3690,3690,0
|
|
20231030,190000,851023595,3690,3690,3690,3690,0
|
|
20231030,185900,851023595,3690,3690,3690,3690,0
|
|
20231030,185800,851023595,3690,3690,3690,3690,0
|
|
20231030,185700,851023595,3690,3690,3690,3690,0
|
|
20231030,185600,851023595,3690,3690,3690,3690,0
|
|
20231030,185500,851023595,3690,3690,3690,3690,0
|
|
20231030,185400,851023595,3690,3690,3690,3690,0
|
|
20231030,185300,851023595,3690,3690,3690,3690,0
|
|
20231030,185200,851023595,3690,3690,3690,3690,0
|
|
20231030,185100,851023595,3690,3690,3690,3690,0
|
|
20231030,185000,851023595,3690,3690,3690,3690,0
|
|
20231030,184900,851023595,3690,3690,3690,3690,0
|
|
20231030,184800,851023595,3690,3690,3690,3690,0
|
|
20231030,184700,851023595,3690,3690,3690,3690,0
|
|
20231030,184600,851023595,3690,3690,3690,3690,0
|
|
20231030,184500,851023595,3690,3690,3690,3690,0
|
|
20231030,184400,851023595,3690,3690,3690,3690,0
|
|
20231030,184300,851023595,3690,3690,3690,3690,0
|
|
20231030,184200,851023595,3690,3690,3690,3690,0
|
|
20231030,184100,851023595,3690,3690,3690,3690,0
|
|
20231030,184000,851023595,3690,3690,3690,3690,0
|
|
20231030,183900,851023595,3690,3690,3690,3690,0
|
|
20231030,183800,851023595,3690,3690,3690,3690,5116
|
|
20231030,183700,851023595,3690,3690,3690,3690,0
|
|
20231030,183600,851023595,3690,3690,3690,3690,0
|
|
20231030,183500,851023595,3690,3690,3690,3690,0
|
|
20231030,183400,851023595,3690,3690,3690,3690,0
|
|
20231030,183300,851023595,3690,3690,3690,3690,0
|
|
20231030,183200,851023595,3690,3690,3690,3690,0
|
|
20231030,183100,851023595,3690,3690,3690,3690,0
|
|
20231030,183000,851023595,3690,3690,3690,3690,0
|
|
20231030,182900,851023595,3690,3690,3690,3690,0
|
|
20231030,182800,851023595,3690,3690,3690,3690,0
|
|
20231030,182700,851023595,3690,3690,3690,3690,0
|
|
20231030,182600,851023595,3690,3690,3690,3690,0
|
|
20231030,182500,851023595,3690,3690,3690,3690,0
|
|
20231030,182400,851023595,3690,3690,3690,3690,0
|
|
20231030,182300,851023595,3690,3690,3690,3690,0
|
|
20231030,182200,851023595,3690,3690,3690,3690,0
|
|
20231030,182100,851023595,3690,3690,3690,3690,0
|
|
20231030,182000,851023595,3690,3690,3690,3690,0
|
|
20231030,181900,851023595,3690,3690,3690,3690,0
|
|
20231030,181800,851023595,3690,3690,3690,3690,0
|
|
20231030,181700,851023595,3690,3690,3690,3690,0
|
|
20231030,181600,851023595,3690,3690,3690,3690,0
|
|
20231030,181500,851023595,3690,3690,3690,3690,0
|
|
20231030,181400,851023595,3690,3690,3690,3690,0
|
|
20231030,181300,851023595,3690,3690,3690,3690,0
|
|
20231030,181200,851023595,3690,3690,3690,3690,0
|
|
20231030,181100,851023595,3690,3690,3690,3690,0
|
|
20231030,181000,851023595,3690,3690,3690,3690,0
|
|
20231030,180900,851023595,3690,3690,3690,3690,0
|
|
20231030,180800,851023595,3690,3690,3690,3690,5116
|
|
20231030,180700,851023595,3690,3690,3690,3690,0
|
|
20231030,180600,851023595,3690,3690,3690,3690,0
|
|
20231030,180500,851023595,3690,3690,3690,3690,0
|
|
20231030,180400,851023595,3690,3690,3690,3690,0
|
|
20231030,180300,851023595,3690,3690,3690,3690,0
|
|
20231030,180200,851023595,3690,3690,3690,3690,0
|
|
20231030,180100,851023595,3690,3690,3690,3690,0
|
|
20231030,180000,851023595,3690,3690,3690,3690,0
|
|
20231030,175900,851023595,3690,3690,3690,3690,0
|
|
20231030,175800,851023595,3690,3690,3690,3690,0
|
|
20231030,175700,851023595,3690,3690,3690,3690,0
|
|
20231030,175600,851023595,3690,3690,3690,3690,0
|
|
20231030,175500,851023595,3690,3690,3690,3690,0
|
|
20231030,175400,851023595,3690,3690,3690,3690,0
|
|
20231030,175300,851023595,3690,3690,3690,3690,0
|
|
20231030,175200,851023595,3690,3690,3690,3690,0
|
|
20231030,175100,851023595,3690,3690,3690,3690,0
|
|
20231030,175000,851023595,3690,3690,3690,3690,0
|
|
20231030,174900,851023595,3690,3690,3690,3690,0
|
|
20231030,174800,851023595,3690,3690,3690,3690,0
|
|
20231030,174700,851023595,3690,3690,3690,3690,0
|
|
20231030,174600,851023595,3690,3690,3690,3690,0
|
|
20231030,174500,851023595,3690,3690,3690,3690,0
|
|
20231030,174400,851023595,3690,3690,3690,3690,0
|
|
20231030,174300,851023595,3690,3690,3690,3690,0
|
|
20231030,174200,851023595,3690,3690,3690,3690,0
|
|
20231030,174100,851023595,3690,3690,3690,3690,0
|
|
20231030,174000,851023595,3690,3690,3690,3690,0
|
|
20231030,173900,851023595,3690,3690,3690,3690,0
|
|
20231030,173800,851023595,3690,3690,3690,3690,5116
|
|
20231030,173700,851023595,3690,3690,3690,3690,0
|
|
20231030,173600,851023595,3690,3690,3690,3690,0
|
|
20231030,173500,851023595,3690,3690,3690,3690,0
|
|
20231030,173400,851023595,3690,3690,3690,3690,0
|
|
20231030,173300,851023595,3690,3690,3690,3690,0
|
|
20231030,173200,851023595,3690,3690,3690,3690,0
|
|
20231030,173100,851023595,3690,3690,3690,3690,0
|
|
20231030,173000,851023595,3690,3690,3690,3690,0
|
|
20231030,172900,851023595,3690,3690,3690,3690,0
|
|
20231030,172800,851023595,3690,3690,3690,3690,0
|
|
20231030,172700,851023595,3690,3690,3690,3690,0
|
|
20231030,172600,851023595,3690,3690,3690,3690,0
|
|
20231030,172500,851023595,3690,3690,3690,3690,0
|
|
20231030,172400,851023595,3690,3690,3690,3690,0
|
|
20231030,172300,851023595,3690,3690,3690,3690,0
|
|
20231030,172200,851023595,3690,3690,3690,3690,0
|
|
20231030,172100,851023595,3690,3690,3690,3690,0
|
|
20231030,172000,851023595,3690,3690,3690,3690,0
|
|
20231030,171900,851023595,3690,3690,3690,3690,0
|
|
20231030,171800,851023595,3690,3690,3690,3690,0
|
|
20231030,171700,851023595,3690,3690,3690,3690,0
|
|
20231030,171600,851023595,3690,3690,3690,3690,0
|
|
20231030,171500,851023595,3690,3690,3690,3690,0
|
|
20231030,171400,851023595,3690,3690,3690,3690,0
|
|
20231030,171300,851023595,3690,3690,3690,3690,0
|
|
20231030,171200,851023595,3690,3690,3690,3690,0
|
|
20231030,171100,851023595,3690,3690,3690,3690,0
|
|
20231030,171000,851023595,3690,3690,3690,3690,0
|
|
20231030,170900,851023595,3690,3690,3690,3690,0
|
|
20231030,170800,851023595,3690,3690,3690,3690,5116
|
|
20231030,170700,851023595,3690,3690,3690,3690,0
|
|
20231030,170600,851023595,3690,3690,3690,3690,0
|
|
20231030,170500,851023595,3690,3690,3690,3690,0
|
|
20231030,170400,851023595,3690,3690,3690,3690,0
|
|
20231030,170300,851023595,3690,3690,3690,3690,0
|
|
20231030,170200,851023595,3690,3690,3690,3690,0
|
|
20231030,170100,851023595,3690,3690,3690,3690,0
|
|
20231030,170000,851023595,3690,3690,3690,3690,0
|
|
20231030,165900,851023595,3690,3690,3690,3690,0
|
|
20231030,165800,851023595,3690,3690,3690,3690,0
|
|
20231030,165700,851023595,3690,3690,3690,3690,0
|
|
20231030,165600,851023595,3690,3690,3690,3690,0
|
|
20231030,165500,851023595,3690,3690,3690,3690,0
|
|
20231030,165400,851023595,3690,3690,3690,3690,0
|
|
20231030,165300,851023595,3690,3690,3690,3690,0
|
|
20231030,165200,851023595,3690,3690,3690,3690,0
|
|
20231030,165100,851023595,3690,3690,3690,3690,0
|
|
20231030,165000,851023595,3690,3690,3690,3690,0
|
|
20231030,164900,851023595,3690,3690,3690,3690,0
|
|
20231030,164800,851023595,3690,3690,3690,3690,0
|
|
20231030,164700,851023595,3690,3690,3690,3690,0
|
|
20231030,164600,851023595,3690,3690,3690,3690,0
|
|
20231030,164500,851023595,3690,3690,3690,3690,0
|
|
20231030,164400,851023595,3690,3690,3690,3690,0
|
|
20231030,164300,851023595,3690,3690,3690,3690,0
|
|
20231030,164200,851023595,3690,3690,3690,3690,0
|
|
20231030,164100,851023595,3690,3690,3690,3690,0
|
|
20231030,164000,851023595,3690,3690,3690,3690,0
|
|
20231030,163900,851023595,3690,3690,3690,3690,0
|
|
20231030,163800,851023595,3690,3690,3690,3690,5116
|
|
20231030,163700,851023595,3690,3690,3690,3690,0
|
|
20231030,163600,851023595,3690,3690,3690,3690,0
|
|
20231030,163500,851023595,3690,3690,3690,3690,0
|
|
20231030,163400,851023595,3690,3690,3690,3690,0
|
|
20231030,163300,851023595,3690,3690,3690,3690,0
|
|
20231030,163200,851023595,3690,3690,3690,3690,0
|
|
20231030,163100,851023595,3690,3690,3690,3690,0
|
|
20231030,163000,851023595,3690,3690,3690,3690,0
|
|
20231030,162900,851023595,3690,3690,3690,3690,0
|
|
20231030,162800,851023595,3690,3690,3690,3690,0
|
|
20231030,162700,851023595,3690,3690,3690,3690,0
|
|
20231030,162600,851023595,3690,3690,3690,3690,0
|
|
20231030,162500,851023595,3690,3690,3690,3690,0
|
|
20231030,162400,851023595,3690,3690,3690,3690,0
|
|
20231030,162300,851023595,3690,3690,3690,3690,0
|
|
20231030,162200,851023595,3690,3690,3690,3690,0
|
|
20231030,162100,851023595,3690,3690,3690,3690,0
|
|
20231030,162000,851023595,3690,3690,3690,3690,0
|
|
20231030,161900,851023595,3690,3690,3690,3690,0
|
|
20231030,161800,851023595,3690,3690,3690,3690,0
|
|
20231030,161700,851023595,3690,3690,3690,3690,0
|
|
20231030,161600,851023595,3690,3690,3690,3690,0
|
|
20231030,161500,851023595,3690,3690,3690,3690,0
|
|
20231030,161400,851023595,3690,3690,3690,3690,0
|
|
20231030,161300,851023595,3690,3690,3690,3690,0
|
|
20231030,161200,851023595,3690,3690,3690,3690,0
|
|
20231030,161100,851023595,3690,3690,3690,3690,0
|
|
20231030,161000,851023595,3690,3690,3690,3690,0
|
|
20231030,160900,851023595,3690,3690,3690,3690,0
|
|
20231030,160800,851023595,3690,3690,3690,3690,5116
|
|
20231030,160700,851023595,3690,3690,3690,3690,0
|
|
20231030,160600,851023595,3690,3690,3690,3690,0
|
|
20231030,160500,851023595,3690,3690,3690,3690,0
|
|
20231030,160400,851023595,3690,3690,3690,3690,0
|
|
20231030,160300,851023595,3690,3690,3690,3690,0
|
|
20231030,160200,851023595,3690,3690,3690,3690,0
|
|
20231030,160100,851023595,3690,3690,3690,3690,0
|
|
20231030,160000,851023595,3690,3690,3690,3690,0
|
|
20231030,155900,851023595,3690,3690,3690,3690,0
|
|
20231030,155800,851023595,3690,3690,3690,3690,0
|
|
20231030,155700,851023595,3690,3690,3690,3690,0
|
|
20231030,155600,851023595,3690,3690,3690,3690,0
|
|
20231030,155500,851023595,3690,3690,3690,3690,0
|
|
20231030,155400,851023595,3690,3690,3690,3690,0
|
|
20231030,155300,851023595,3690,3690,3690,3690,0
|
|
20231030,155200,851023595,3690,3690,3690,3690,0
|
|
20231030,155100,851023595,3690,3690,3690,3690,0
|
|
20231030,155000,851023595,3690,3690,3690,3690,0
|
|
20231030,154900,851023595,3690,3690,3690,3690,0
|
|
20231030,154800,851023595,3690,3690,3690,3690,0
|
|
20231030,154700,851023595,3690,3690,3690,3690,0
|
|
20231030,154600,851023595,3690,3690,3690,3690,0
|
|
20231030,154500,851023595,3690,3690,3690,3690,0
|
|
20231030,154400,851023595,3690,3690,3690,3690,0
|
|
20231030,154300,851023595,3690,3690,3690,3690,0
|
|
20231030,154200,851023595,3690,3690,3690,3690,0
|
|
20231030,154100,851023595,3690,3690,3690,3690,0
|
|
20231030,154000,851023595,3690,3690,3690,3690,0
|
|
20231030,153900,851023595,3690,3690,3690,3690,0
|
|
20231030,153800,851023595,3690,3690,3690,3690,5116
|
|
20231030,153700,851023595,3690,3690,3690,3690,0
|
|
20231030,153600,851023595,3690,3690,3690,3690,0
|
|
20231030,153500,851023595,3690,3690,3690,3690,0
|
|
20231030,153400,851023595,3690,3690,3690,3690,0
|
|
20231030,153300,851023595,3690,3690,3690,3690,0
|
|
20231030,153200,851023595,3690,3690,3690,3690,0
|
|
20231030,153100,851023595,3690,3690,3690,3690,0
|
|
20231030,153000,851023595,3690,3690,3690,3690,5116
|
|
20231030,152900,832145555,3680,3680,3680,3680,0
|
|
20231030,152800,832145555,3680,3680,3680,3680,0
|
|
20231030,152700,832145555,3680,3680,3680,3680,0
|
|
20231030,152600,832145555,3680,3680,3680,3680,0
|
|
20231030,152500,832145555,3680,3680,3680,3680,0
|
|
20231030,152400,832145555,3680,3680,3680,3680,0
|
|
20231030,152300,832145555,3680,3680,3680,3680,0
|
|
20231030,152200,832145555,3680,3680,3680,3680,0
|
|
20231030,152100,832145555,3680,3680,3680,3680,0
|
|
20231030,152000,832145555,3680,3680,3680,3680,0
|
|
20231030,151900,832145555,3680,3680,3680,3680,505
|
|
20231030,151800,830287155,3680,3680,3680,3680,5
|
|
20231030,151700,830268755,3680,3680,3680,3680,11
|
|
20231030,151600,830228275,3670,3670,3670,3670,0
|
|
20231030,151500,830228275,3670,3680,3680,3670,710
|
|
20231030,151400,827615575,3685,3685,3685,3685,461
|
|
20231030,151300,825916790,3685,3685,3685,3685,4
|
|
20231030,151200,825902050,3690,3665,3690,3665,2101
|
|
20231030,151100,818168225,3665,3665,3665,3665,295
|
|
20231030,151000,817087050,3665,3665,3665,3665,200
|
|
20231030,150900,816354050,3665,3660,3665,3660,133
|
|
20231030,150800,815866855,3660,3660,3660,3660,0
|
|
20231030,150700,815866855,3660,3660,3660,3660,0
|
|
20231030,150600,815866855,3660,3660,3660,3660,0
|
|
20231030,150500,815866855,3660,3660,3660,3660,0
|
|
20231030,150400,815866855,3660,3660,3660,3660,1
|
|
20231030,150300,815863195,3655,3660,3660,3650,1595
|
|
20231030,150200,810038700,3655,3655,3655,3655,0
|
|
20231030,150100,810038700,3655,3665,3665,3655,3667
|
|
20231030,150000,796631865,3660,3675,3675,3660,7000
|
|
20231030,145900,770987915,3680,3675,3680,3675,12
|
|
20231030,145800,770943805,3680,3675,3680,3675,40
|
|
20231030,145700,770796765,3680,3680,3680,3680,0
|
|
20231030,145600,770796765,3680,3680,3680,3680,2
|
|
20231030,145500,770789405,3675,3675,3675,3675,0
|
|
20231030,145400,770789405,3675,3675,3675,3675,2631
|
|
20231030,145300,761120480,3675,3675,3675,3675,21
|
|
20231030,145200,761043305,3675,3675,3675,3675,0
|
|
20231030,145100,761043305,3675,3675,3675,3675,3516
|
|
20231030,145000,748122005,3675,3670,3675,3670,3771
|
|
20231030,144900,734281080,3680,3680,3680,3680,688
|
|
20231030,144800,731749240,3680,3685,3685,3680,518
|
|
20231030,144700,729842910,3680,3680,3680,3680,521
|
|
20231030,144600,727925630,3680,3680,3680,3680,1449
|
|
20231030,144500,722593310,3680,3680,3680,3680,224
|
|
20231030,144400,721768990,3680,3680,3680,3680,1000
|
|
20231030,144300,718088990,3675,3675,3675,3675,0
|
|
20231030,144200,718088990,3675,3675,3675,3675,0
|
|
20231030,144100,718088990,3675,3675,3675,3675,1
|
|
20231030,144000,718085315,3670,3680,3680,3670,735
|
|
20231030,143900,715385915,3680,3680,3680,3680,805
|
|
20231030,143800,712423515,3680,3680,3680,3680,700
|
|
20231030,143700,709847515,3680,3680,3680,3680,40
|
|
20231030,143600,709700315,3680,3680,3680,3680,1
|
|
20231030,143500,709696635,3665,3665,3665,3665,170
|
|
20231030,143400,709073585,3680,3680,3680,3680,0
|
|
20231030,143300,709073585,3680,3680,3680,3680,25
|
|
20231030,143200,708981585,3680,3680,3680,3680,10
|
|
20231030,143100,708944785,3680,3680,3680,3680,0
|
|
20231030,143000,708944785,3680,3680,3680,3680,0
|
|
20231030,142900,708944785,3680,3675,3680,3675,85
|
|
20231030,142800,708632400,3675,3675,3675,3675,0
|
|
20231030,142700,708632400,3675,3675,3675,3675,27
|
|
20231030,142600,708533175,3670,3665,3670,3665,424
|
|
20231030,142500,706979115,3665,3665,3665,3665,0
|
|
20231030,142400,706979115,3665,3665,3665,3665,0
|
|
20231030,142300,706979115,3665,3665,3665,3665,0
|
|
20231030,142200,706979115,3665,3665,3665,3665,10
|
|
20231030,142100,706942465,3665,3665,3665,3665,0
|
|
20231030,142000,706942465,3665,3665,3665,3665,0
|
|
20231030,141900,706942465,3665,3665,3665,3665,0
|
|
20231030,141800,706942465,3665,3665,3665,3665,0
|
|
20231030,141700,706942465,3665,3665,3665,3665,0
|
|
20231030,141600,706942465,3665,3665,3665,3665,0
|
|
20231030,141500,706942465,3665,3665,3665,3665,0
|
|
20231030,141400,706942465,3665,3665,3665,3665,131
|
|
20231030,141300,706462350,3660,3665,3665,3660,323
|
|
20231030,141200,705279690,3665,3665,3665,3665,0
|
|
20231030,141100,705279690,3665,3665,3665,3665,0
|
|
20231030,141000,705279690,3665,3665,3665,3665,0
|
|
20231030,140900,705279690,3665,3665,3665,3665,15
|
|
20231030,140800,705224715,3670,3670,3670,3670,0
|
|
20231030,140700,705224715,3670,3675,3675,3670,1547
|
|
20231030,140600,699545060,3690,3690,3690,3690,25
|
|
20231030,140500,699452810,3690,3690,3690,3690,0
|
|
20231030,140400,699452810,3690,3690,3690,3690,0
|
|
20231030,140300,699452810,3690,3690,3690,3690,0
|
|
20231030,140200,699452810,3690,3690,3690,3690,0
|
|
20231030,140100,699452810,3690,3690,3690,3690,0
|
|
20231030,140000,699452810,3690,3690,3690,3690,506
|
|
20231030,135900,697585670,3690,3690,3690,3690,0
|
|
20231030,135800,697585670,3690,3680,3690,3680,1484
|
|
20231030,135700,692113030,3680,3675,3680,3675,721
|
|
20231030,135600,689462855,3670,3670,3670,3670,313
|
|
20231030,135500,688314145,3665,3665,3665,3665,346
|
|
20231030,135400,687046055,3665,3665,3665,3665,0
|
|
20231030,135300,687046055,3665,3665,3665,3665,3
|
|
20231030,135200,687035060,3660,3660,3660,3660,0
|
|
20231030,135100,687035060,3660,3660,3660,3660,0
|
|
20231030,135000,687035060,3660,3660,3660,3660,0
|
|
20231030,134900,687035060,3660,3660,3660,3660,0
|
|
20231030,134800,687035060,3660,3665,3665,3660,179
|
|
20231030,134700,686379525,3670,3665,3670,3665,234
|
|
20231030,134600,685521900,3665,3665,3665,3665,0
|
|
20231030,134500,685521900,3665,3670,3670,3665,502
|
|
20231030,134400,683679570,3665,3665,3665,3665,1
|
|
20231030,134300,683675905,3655,3650,3655,3650,9161
|
|
20231030,134200,650232745,3645,3645,3645,3645,3000
|
|
20231030,134100,639297745,3645,3645,3645,3645,0
|
|
20231030,134000,639297745,3645,3645,3645,3645,0
|
|
20231030,133900,639297745,3645,3645,3645,3645,59
|
|
20231030,133800,639082690,3645,3650,3650,3645,323
|
|
20231030,133700,637904740,3650,3650,3650,3650,0
|
|
20231030,133600,637904740,3650,3650,3650,3650,1527
|
|
20231030,133500,632331190,3650,3655,3655,3650,3843
|
|
20231030,133400,618304200,3655,3655,3655,3655,52
|
|
20231030,133300,618114140,3655,3655,3655,3655,2
|
|
20231030,133200,618106830,3655,3660,3660,3655,789
|
|
20231030,133100,615220065,3660,3660,3660,3660,0
|
|
20231030,133000,615220065,3660,3660,3660,3660,0
|
|
20231030,132900,615220065,3660,3660,3660,3660,0
|
|
20231030,132800,615220065,3660,3660,3660,3660,119
|
|
20231030,132700,614784525,3665,3665,3665,3665,0
|
|
20231030,132600,614784525,3665,3660,3665,3660,2
|
|
20231030,132500,614777200,3660,3660,3660,3660,0
|
|
20231030,132400,614777200,3660,3660,3660,3660,15
|
|
20231030,132300,614722300,3665,3665,3670,3665,255
|
|
20231030,132200,613787555,3665,3665,3665,3665,0
|
|
20231030,132100,613787555,3665,3665,3665,3665,0
|
|
20231030,132000,613787555,3665,3665,3665,3665,0
|
|
20231030,131900,613787555,3665,3665,3665,3665,190
|
|
20231030,131800,613091205,3665,3665,3665,3665,0
|
|
20231030,131700,613091205,3665,3665,3665,3665,381
|
|
20231030,131600,611694840,3660,3660,3660,3660,0
|
|
20231030,131500,611694840,3660,3660,3660,3660,0
|
|
20231030,131400,611694840,3660,3660,3660,3660,0
|
|
20231030,131300,611694840,3660,3660,3660,3660,131
|
|
20231030,131200,611215380,3660,3660,3660,3660,0
|
|
20231030,131100,611215380,3660,3660,3660,3660,3
|
|
20231030,131000,611204400,3660,3660,3660,3660,648
|
|
20231030,130900,608832720,3660,3660,3660,3660,0
|
|
20231030,130800,608832720,3660,3660,3660,3660,0
|
|
20231030,130700,608832720,3660,3660,3660,3660,0
|
|
20231030,130600,608832720,3660,3660,3660,3660,0
|
|
20231030,130500,608832720,3660,3660,3660,3660,0
|
|
20231030,130400,608832720,3660,3660,3660,3660,0
|
|
20231030,130300,608832720,3660,3660,3660,3660,0
|
|
20231030,130200,608832720,3660,3660,3660,3660,0
|
|
20231030,130100,608832720,3660,3660,3660,3660,0
|
|
20231030,130000,608832720,3660,3660,3660,3660,607
|
|
20231030,125900,606611100,3660,3660,3660,3660,44
|
|
20231030,125800,606450060,3665,3665,3665,3665,0
|
|
20231030,125700,606450060,3665,3665,3665,3665,0
|
|
20231030,125600,606450060,3665,3665,3665,3665,7
|
|
20231030,125500,606424405,3665,3665,3665,3665,0
|
|
20231030,125400,606424405,3665,3665,3665,3665,0
|
|
20231030,125300,606424405,3665,3665,3665,3665,0
|
|
20231030,125200,606424405,3665,3665,3665,3665,0
|
|
20231030,125100,606424405,3665,3665,3665,3665,34
|
|
20231030,125000,606299795,3660,3660,3660,3660,663
|
|
20231030,124900,603873215,3655,3655,3655,3655,0
|
|
20231030,124800,603873215,3655,3655,3655,3655,0
|
|
20231030,124700,603873215,3655,3655,3655,3655,17
|
|
20231030,124600,603811080,3655,3655,3655,3655,23
|
|
20231030,124500,603727015,3655,3660,3660,3655,4052
|
|
20231030,124400,588904405,3665,3665,3665,3665,1027
|
|
20231030,124300,585140450,3665,3665,3665,3665,0
|
|
20231030,124200,585140450,3665,3665,3665,3665,1198
|
|
20231030,124100,580749780,3660,3660,3660,3660,0
|
|
20231030,124000,580749780,3660,3660,3660,3660,0
|
|
20231030,123900,580749780,3660,3660,3660,3660,0
|
|
20231030,123800,580749780,3660,3660,3660,3660,1
|
|
20231030,123700,580746120,3670,3670,3670,3670,21
|
|
20231030,123600,580669050,3670,3670,3670,3670,0
|
|
20231030,123500,580669050,3670,3670,3670,3670,0
|
|
20231030,123400,580669050,3670,3670,3670,3670,0
|
|
20231030,123300,580669050,3670,3670,3670,3670,0
|
|
20231030,123200,580669050,3670,3670,3670,3670,0
|
|
20231030,123100,580669050,3670,3670,3670,3670,303
|
|
20231030,123000,579557040,3670,3670,3670,3670,0
|
|
20231030,122900,579557040,3670,3670,3670,3670,0
|
|
20231030,122800,579557040,3670,3665,3670,3665,57
|
|
20231030,122700,579348130,3665,3665,3665,3665,0
|
|
20231030,122600,579348130,3665,3665,3665,3665,0
|
|
20231030,122500,579348130,3665,3665,3665,3665,0
|
|
20231030,122400,579348130,3665,3665,3665,3665,0
|
|
20231030,122300,579348130,3665,3665,3665,3665,50
|
|
20231030,122200,579164880,3665,3665,3665,3665,0
|
|
20231030,122100,579164880,3665,3670,3670,3665,1200
|
|
20231030,122000,574765990,3670,3670,3670,3670,156
|
|
20231030,121900,574193470,3660,3660,3660,3660,0
|
|
20231030,121800,574193470,3660,3655,3660,3655,182
|
|
20231030,121700,573527850,3660,3660,3660,3660,0
|
|
20231030,121600,573527850,3660,3660,3660,3660,0
|
|
20231030,121500,573527850,3660,3660,3660,3660,50
|
|
20231030,121400,573344850,3660,3660,3660,3660,0
|
|
20231030,121300,573344850,3660,3660,3660,3660,0
|
|
20231030,121200,573344850,3660,3660,3660,3660,50
|
|
20231030,121100,573161850,3660,3660,3660,3660,0
|
|
20231030,121000,573161850,3660,3660,3660,3660,12
|
|
20231030,120900,573117930,3655,3655,3655,3655,1000
|
|
20231030,120800,569462930,3655,3655,3655,3655,0
|
|
20231030,120700,569462930,3655,3655,3655,3655,0
|
|
20231030,120600,569462930,3655,3655,3655,3655,0
|
|
20231030,120500,569462930,3655,3655,3655,3655,0
|
|
20231030,120400,569462930,3655,3655,3655,3655,0
|
|
20231030,120300,569462930,3655,3655,3655,3655,0
|
|
20231030,120200,569462930,3655,3655,3655,3655,2
|
|
20231030,120100,569455620,3650,3650,3650,3650,0
|
|
20231030,120000,569455620,3650,3650,3655,3650,4
|
|
20231030,115900,569441015,3650,3645,3650,3645,2
|
|
20231030,115800,569433720,3645,3645,3645,3645,2
|
|
20231030,115700,569426430,3655,3645,3655,3645,56
|
|
20231030,115600,569221770,3645,3650,3650,3645,15
|
|
20231030,115500,569167025,3650,3650,3650,3650,56
|
|
20231030,115400,568962625,3655,3650,3655,3650,3
|
|
20231030,115300,568951670,3650,3650,3650,3650,2
|
|
20231030,115200,568944370,3650,3650,3650,3650,2
|
|
20231030,115100,568937070,3650,3650,3650,3650,2
|
|
20231030,115000,568929770,3650,3650,3650,3650,2
|
|
20231030,114900,568922470,3650,3650,3650,3650,2
|
|
20231030,114800,568915170,3650,3645,3650,3645,2
|
|
20231030,114700,568907875,3655,3655,3655,3655,147
|
|
20231030,114600,568370590,3660,3645,3660,3645,3
|
|
20231030,114500,568359640,3645,3645,3660,3645,3
|
|
20231030,114400,568348690,3645,3645,3660,3645,3
|
|
20231030,114300,568337740,3645,3645,3645,3645,2
|
|
20231030,114200,568330450,3650,3640,3650,3640,502
|
|
20231030,114100,566498170,3650,3640,3650,3640,3
|
|
20231030,114000,566487240,3640,3640,3650,3640,3
|
|
20231030,113900,566476310,3640,3640,3640,3640,4
|
|
20231030,113800,566461750,3640,3640,3640,3640,2
|
|
20231030,113700,566454470,3640,3640,3640,3640,2
|
|
20231030,113600,566447190,3640,3645,3645,3640,2
|
|
20231030,113500,566439905,3645,3645,3645,3645,7
|
|
20231030,113400,566414390,3645,3645,3645,3645,3
|
|
20231030,113300,566403455,3645,3645,3650,3645,117
|
|
20231030,113200,565976940,3650,3640,3650,3640,22
|
|
20231030,113100,565896660,3640,3640,3650,3640,12
|
|
20231030,113000,565852880,3640,3640,3640,3640,223
|
|
20231030,112900,565041160,3640,3640,3640,3640,0
|
|
20231030,112800,565041160,3640,3640,3640,3640,20
|
|
20231030,112700,564968360,3640,3640,3640,3640,2
|
|
20231030,112600,564961080,3640,3640,3640,3635,167
|
|
20231030,112500,564353225,3640,3640,3640,3640,0
|
|
20231030,112400,564353225,3640,3640,3640,3640,10
|
|
20231030,112300,564316825,3640,3640,3640,3640,0
|
|
20231030,112200,564316825,3640,3640,3640,3640,0
|
|
20231030,112100,564316825,3640,3640,3640,3640,0
|
|
20231030,112000,564316825,3640,3635,3640,3635,39
|
|
20231030,111900,564175050,3635,3635,3635,3635,69
|
|
20231030,111800,563924235,3635,3635,3635,3635,0
|
|
20231030,111700,563924235,3635,3630,3635,3630,92
|
|
20231030,111600,563590100,3630,3630,3630,3630,0
|
|
20231030,111500,563590100,3630,3635,3635,3630,4195
|
|
20231030,111400,548353140,3640,3655,3655,3640,1911
|
|
20231030,111300,541389165,3655,3655,3655,3655,34
|
|
20231030,111200,541264895,3655,3655,3655,3655,58
|
|
20231030,111100,541052905,3655,3655,3655,3655,34
|
|
20231030,111000,540928635,3655,3655,3655,3655,58
|
|
20231030,110900,540716645,3655,3655,3660,3655,292
|
|
20231030,110800,539649040,3655,3655,3655,3655,115
|
|
20231030,110700,539228715,3655,3650,3655,3650,600
|
|
20231030,110600,537035800,3650,3650,3650,3650,123
|
|
20231030,110500,536586850,3650,3650,3650,3650,0
|
|
20231030,110400,536586850,3650,3650,3650,3650,109
|
|
20231030,110300,536189000,3650,3650,3650,3650,34
|
|
20231030,110200,536064900,3650,3655,3655,3650,118
|
|
20231030,110100,535633855,3655,3655,3655,3655,34
|
|
20231030,110000,535509585,3655,3655,3655,3655,18
|
|
20231030,105900,535443795,3685,3660,3685,3660,291
|
|
20231030,105800,534377820,3660,3660,3690,3660,1607
|
|
20231030,105700,528480815,3650,3650,3650,3650,0
|
|
20231030,105600,528480815,3650,3650,3650,3650,0
|
|
20231030,105500,528480815,3650,3650,3650,3650,8
|
|
20231030,105400,528451615,3650,3640,3655,3640,1033
|
|
20231030,105300,524680515,3640,3650,3650,3640,1081
|
|
20231030,105200,520739425,3650,3650,3650,3650,1
|
|
20231030,105100,520735775,3645,3645,3650,3645,1664
|
|
20231030,105000,514667280,3645,3645,3645,3645,0
|
|
20231030,104900,514667280,3645,3655,3655,3635,12114
|
|
20231030,104800,470539830,3665,3665,3665,3665,0
|
|
20231030,104700,470539830,3665,3665,3665,3665,27
|
|
20231030,104600,470440875,3660,3660,3660,3660,0
|
|
20231030,104500,470440875,3660,3660,3660,3660,0
|
|
20231030,104400,470440875,3660,3660,3660,3660,299
|
|
20231030,104300,469346535,3660,3660,3660,3660,85
|
|
20231030,104200,469035435,3660,3660,3660,3660,0
|
|
20231030,104100,469035435,3660,3660,3660,3660,0
|
|
20231030,104000,469035435,3660,3660,3660,3650,798
|
|
20231030,103900,466117885,3660,3660,3660,3660,0
|
|
20231030,103800,466117885,3660,3660,3660,3660,31
|
|
20231030,103700,466004425,3660,3665,3665,3660,280
|
|
20231030,103600,464979300,3680,3680,3680,3680,5
|
|
20231030,103500,464960900,3685,3655,3685,3655,150
|
|
20231030,103400,464411610,3660,3660,3660,3660,0
|
|
20231030,103300,464411610,3660,3660,3660,3660,30
|
|
20231030,103200,464301810,3665,3665,3665,3665,1
|
|
20231030,103100,464298145,3655,3655,3655,3655,39
|
|
20231030,103000,464155600,3655,3655,3655,3655,50
|
|
20231030,102900,463972850,3655,3655,3655,3655,93
|
|
20231030,102800,463632935,3655,3655,3655,3655,10
|
|
20231030,102700,463596385,3655,3655,3655,3655,0
|
|
20231030,102600,463596385,3655,3655,3655,3655,3
|
|
20231030,102500,463585420,3655,3655,3655,3655,1
|
|
20231030,102400,463581765,3650,3660,3660,3650,5507
|
|
20231030,102300,443475645,3650,3650,3650,3650,0
|
|
20231030,102200,443475645,3650,3650,3650,3650,550
|
|
20231030,102100,441468145,3655,3655,3655,3655,0
|
|
20231030,102000,441468145,3655,3655,3655,3655,0
|
|
20231030,101900,441468145,3655,3655,3655,3655,1339
|
|
20231030,101800,436574100,3655,3660,3660,3655,1403
|
|
20231030,101700,431439810,3660,3660,3660,3660,0
|
|
20231030,101600,431439810,3660,3660,3660,3660,576
|
|
20231030,101500,429331650,3660,3665,3665,3660,88
|
|
20231030,101400,429009145,3665,3665,3665,3665,150
|
|
20231030,101300,428459395,3665,3665,3665,3665,141
|
|
20231030,101200,427942630,3665,3665,3665,3665,553
|
|
20231030,101100,425915885,3660,3660,3660,3660,0
|
|
20231030,101000,425915885,3660,3660,3660,3660,0
|
|
20231030,100900,425915885,3660,3660,3660,3660,0
|
|
20231030,100800,425915885,3660,3660,3660,3660,0
|
|
20231030,100700,425915885,3660,3660,3660,3660,0
|
|
20231030,100600,425915885,3660,3660,3660,3660,108
|
|
20231030,100500,425520605,3660,3660,3660,3660,0
|
|
20231030,100400,425520605,3660,3660,3660,3660,0
|
|
20231030,100300,425520605,3660,3660,3660,3660,555
|
|
20231030,100200,423489305,3660,3660,3660,3660,410
|
|
20231030,100100,421988705,3665,3665,3665,3660,4856
|
|
20231030,100000,404200375,3665,3665,3665,3665,50
|
|
20231030,095900,404017125,3670,3670,3670,3670,1
|
|
20231030,095800,404013455,3665,3665,3665,3665,63
|
|
20231030,095700,403782560,3670,3670,3685,3670,2296
|
|
20231030,095600,395339605,3675,3675,3675,3675,20
|
|
20231030,095500,395266105,3670,3670,3670,3670,497
|
|
20231030,095400,393442115,3665,3665,3665,3665,0
|
|
20231030,095300,393442115,3665,3665,3665,3665,4
|
|
20231030,095200,393427455,3665,3665,3665,3665,0
|
|
20231030,095100,393427455,3665,3665,3665,3665,757
|
|
20231030,095000,390653050,3660,3660,3660,3660,29
|
|
20231030,094900,390546910,3660,3660,3660,3660,210
|
|
20231030,094800,389778310,3650,3640,3650,3640,6601
|
|
20231030,094700,365696235,3635,3655,3655,3635,11815
|
|
20231030,094600,322625500,3655,3660,3660,3655,2916
|
|
20231030,094500,311962370,3650,3655,3655,3650,1226
|
|
20231030,094400,307481600,3665,3660,3665,3660,771
|
|
20231030,094300,304659730,3660,3655,3660,3655,1276
|
|
20231030,094200,299989660,3650,3650,3650,3650,10
|
|
20231030,094100,299953160,3655,3660,3660,3655,1980
|
|
20231030,094000,292716145,3655,3655,3655,3655,0
|
|
20231030,093900,292716145,3655,3655,3655,3655,0
|
|
20231030,093800,292716145,3655,3675,3675,3655,5929
|
|
20231030,093700,271022815,3675,3670,3675,3670,137
|
|
20231030,093600,270520020,3670,3675,3675,3670,718
|
|
20231030,093500,267883890,3675,3670,3675,3670,638
|
|
20231030,093400,265542420,3670,3670,3670,3670,1280
|
|
20231030,093300,260844820,3670,3675,3680,3670,1361
|
|
20231030,093200,255843350,3675,3675,3680,3670,1727
|
|
20231030,093100,249503560,3675,3675,3675,3675,951
|
|
20231030,093000,246008635,3675,3660,3735,3655,6483
|
|
20231030,092900,222058210,3665,3665,3665,3665,121
|
|
20231030,092800,221614745,3670,3670,3670,3670,15
|
|
20231030,092700,221559695,3675,3675,3675,3675,1091
|
|
20231030,092600,217550270,3675,3680,3680,3665,2205
|
|
20231030,092500,209445585,3680,3680,3680,3680,36
|
|
20231030,092400,209313105,3680,3705,3705,3680,3734
|
|
20231030,092300,195535955,3700,3700,3700,3700,100
|
|
20231030,092200,195165955,3700,3700,3700,3700,501
|
|
20231030,092100,193312255,3695,3690,3695,3690,1007
|
|
20231030,092000,189594165,3690,3690,3690,3690,29
|
|
20231030,091900,189487155,3685,3680,3685,3680,820
|
|
20231030,091800,186465505,3675,3675,3675,3675,1241
|
|
20231030,091700,181904830,3665,3650,3665,3650,345
|
|
20231030,091600,180642180,3645,3650,3655,3645,2784
|
|
20231030,091500,170488085,3640,3640,3645,3640,241
|
|
20231030,091400,169610520,3640,3650,3650,3640,1554
|
|
20231030,091300,163951430,3645,3645,3645,3640,1301
|
|
20231030,091200,159213400,3645,3645,3645,3645,8
|
|
20231030,091100,159184240,3645,3650,3655,3645,1500
|
|
20231030,091000,153707390,3640,3665,3665,3640,8527
|
|
20231030,090900,122609375,3660,3655,3670,3655,4797
|
|
20231030,090800,105050660,3650,3660,3660,3645,5550
|
|
20231030,090700,84788005,3660,3665,3670,3650,4514
|
|
20231030,090600,68275890,3675,3680,3680,3665,2521
|
|
20231030,090500,59012375,3680,3690,3700,3680,649
|
|
20231030,090400,56622105,3700,3700,3700,3680,327
|
|
20231030,090300,55416395,3680,3690,3690,3680,197
|
|
20231030,090200,54689475,3680,3640,3695,3640,5997
|
|
20231030,090100,32621235,3630,3670,3675,3630,3849
|
|
20231030,090000,18563625,3650,3710,3710,3630,4529
|