635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,193200,636294495,2365,2365,2365,2365,9123
|
|
20231026,193100,636294495,2365,2365,2365,2365,0
|
|
20231026,193000,636294495,2365,2365,2365,2365,0
|
|
20231026,192900,636294495,2365,2365,2365,2365,0
|
|
20231026,192800,636294495,2365,2365,2365,2365,0
|
|
20231026,192700,636294495,2365,2365,2365,2365,0
|
|
20231026,192600,636294495,2365,2365,2365,2365,0
|
|
20231026,192500,636294495,2365,2365,2365,2365,0
|
|
20231026,192400,636294495,2365,2365,2365,2365,0
|
|
20231026,192300,636294495,2365,2365,2365,2365,0
|
|
20231026,192200,636294495,2365,2365,2365,2365,0
|
|
20231026,192100,636294495,2365,2365,2365,2365,0
|
|
20231026,192000,636294495,2365,2365,2365,2365,0
|
|
20231026,191900,636294495,2365,2365,2365,2365,0
|
|
20231026,191800,636294495,2365,2365,2365,2365,0
|
|
20231026,191700,636294495,2365,2365,2365,2365,0
|
|
20231026,191600,636294495,2365,2365,2365,2365,0
|
|
20231026,191500,636294495,2365,2365,2365,2365,0
|
|
20231026,191400,636294495,2365,2365,2365,2365,0
|
|
20231026,191300,636294495,2365,2365,2365,2365,0
|
|
20231026,191200,636294495,2365,2365,2365,2365,0
|
|
20231026,191100,636294495,2365,2365,2365,2365,0
|
|
20231026,191000,636294495,2365,2365,2365,2365,0
|
|
20231026,190900,636294495,2365,2365,2365,2365,0
|
|
20231026,190800,636294495,2365,2365,2365,2365,0
|
|
20231026,190700,636294495,2365,2365,2365,2365,0
|
|
20231026,190600,636294495,2365,2365,2365,2365,0
|
|
20231026,190500,636294495,2365,2365,2365,2365,0
|
|
20231026,190400,636294495,2365,2365,2365,2365,0
|
|
20231026,190300,636294495,2365,2365,2365,2365,0
|
|
20231026,190200,636294495,2365,2365,2365,2365,9123
|
|
20231026,190100,636294495,2365,2365,2365,2365,0
|
|
20231026,190000,636294495,2365,2365,2365,2365,0
|
|
20231026,185900,636294495,2365,2365,2365,2365,0
|
|
20231026,185800,636294495,2365,2365,2365,2365,0
|
|
20231026,185700,636294495,2365,2365,2365,2365,0
|
|
20231026,185600,636294495,2365,2365,2365,2365,0
|
|
20231026,185500,636294495,2365,2365,2365,2365,0
|
|
20231026,185400,636294495,2365,2365,2365,2365,0
|
|
20231026,185300,636294495,2365,2365,2365,2365,0
|
|
20231026,185200,636294495,2365,2365,2365,2365,0
|
|
20231026,185100,636294495,2365,2365,2365,2365,0
|
|
20231026,185000,636294495,2365,2365,2365,2365,0
|
|
20231026,184900,636294495,2365,2365,2365,2365,0
|
|
20231026,184800,636294495,2365,2365,2365,2365,0
|
|
20231026,184700,636294495,2365,2365,2365,2365,0
|
|
20231026,184600,636294495,2365,2365,2365,2365,0
|
|
20231026,184500,636294495,2365,2365,2365,2365,0
|
|
20231026,184400,636294495,2365,2365,2365,2365,0
|
|
20231026,184300,636294495,2365,2365,2365,2365,0
|
|
20231026,184200,636294495,2365,2365,2365,2365,0
|
|
20231026,184100,636294495,2365,2365,2365,2365,0
|
|
20231026,184000,636294495,2365,2365,2365,2365,0
|
|
20231026,183900,636294495,2365,2365,2365,2365,0
|
|
20231026,183800,636294495,2365,2365,2365,2365,0
|
|
20231026,183700,636294495,2365,2365,2365,2365,0
|
|
20231026,183600,636294495,2365,2365,2365,2365,0
|
|
20231026,183500,636294495,2365,2365,2365,2365,0
|
|
20231026,183400,636294495,2365,2365,2365,2365,0
|
|
20231026,183300,636294495,2365,2365,2365,2365,0
|
|
20231026,183200,636294495,2365,2365,2365,2365,9123
|
|
20231026,183100,636294495,2365,2365,2365,2365,0
|
|
20231026,183000,636294495,2365,2365,2365,2365,0
|
|
20231026,182900,636294495,2365,2365,2365,2365,0
|
|
20231026,182800,636294495,2365,2365,2365,2365,0
|
|
20231026,182700,636294495,2365,2365,2365,2365,0
|
|
20231026,182600,636294495,2365,2365,2365,2365,0
|
|
20231026,182500,636294495,2365,2365,2365,2365,0
|
|
20231026,182400,636294495,2365,2365,2365,2365,0
|
|
20231026,182300,636294495,2365,2365,2365,2365,0
|
|
20231026,182200,636294495,2365,2365,2365,2365,0
|
|
20231026,182100,636294495,2365,2365,2365,2365,0
|
|
20231026,182000,636294495,2365,2365,2365,2365,0
|
|
20231026,181900,636294495,2365,2365,2365,2365,0
|
|
20231026,181800,636294495,2365,2365,2365,2365,0
|
|
20231026,181700,636294495,2365,2365,2365,2365,0
|
|
20231026,181600,636294495,2365,2365,2365,2365,0
|
|
20231026,181500,636294495,2365,2365,2365,2365,0
|
|
20231026,181400,636294495,2365,2365,2365,2365,0
|
|
20231026,181300,636294495,2365,2365,2365,2365,0
|
|
20231026,181200,636294495,2365,2365,2365,2365,0
|
|
20231026,181100,636294495,2365,2365,2365,2365,0
|
|
20231026,181000,636294495,2365,2365,2365,2365,0
|
|
20231026,180900,636294495,2365,2365,2365,2365,0
|
|
20231026,180800,636294495,2365,2365,2365,2365,0
|
|
20231026,180700,636294495,2365,2365,2365,2365,0
|
|
20231026,180600,636294495,2365,2365,2365,2365,0
|
|
20231026,180500,636294495,2365,2365,2365,2365,0
|
|
20231026,180400,636294495,2365,2365,2365,2365,0
|
|
20231026,180300,636294495,2365,2365,2365,2365,0
|
|
20231026,180200,636294495,2365,2365,2365,2365,9123
|
|
20231026,180100,636294495,2365,2365,2365,2365,0
|
|
20231026,180000,636294495,2365,2365,2365,2365,0
|
|
20231026,175900,636294495,2365,2365,2365,2365,0
|
|
20231026,175800,636294495,2365,2365,2365,2365,0
|
|
20231026,175700,636294495,2365,2365,2365,2365,0
|
|
20231026,175600,636294495,2365,2365,2365,2365,0
|
|
20231026,175500,636294495,2365,2365,2365,2365,0
|
|
20231026,175400,636294495,2365,2365,2365,2365,0
|
|
20231026,175300,636294495,2365,2365,2365,2365,0
|
|
20231026,175200,636294495,2365,2365,2365,2365,0
|
|
20231026,175100,636294495,2365,2365,2365,2365,0
|
|
20231026,175000,636294495,2365,2365,2365,2365,0
|
|
20231026,174900,636294495,2365,2365,2365,2365,0
|
|
20231026,174800,636294495,2365,2365,2365,2365,0
|
|
20231026,174700,636294495,2365,2365,2365,2365,0
|
|
20231026,174600,636294495,2365,2365,2365,2365,0
|
|
20231026,174500,636294495,2365,2365,2365,2365,0
|
|
20231026,174400,636294495,2365,2365,2365,2365,0
|
|
20231026,174300,636294495,2365,2365,2365,2365,0
|
|
20231026,174200,636294495,2365,2365,2365,2365,0
|
|
20231026,174100,636294495,2365,2365,2365,2365,0
|
|
20231026,174000,636294495,2365,2365,2365,2365,0
|
|
20231026,173900,636294495,2365,2365,2365,2365,0
|
|
20231026,173800,636294495,2365,2365,2365,2365,0
|
|
20231026,173700,636294495,2365,2365,2365,2365,0
|
|
20231026,173600,636294495,2365,2365,2365,2365,0
|
|
20231026,173500,636294495,2365,2365,2365,2365,0
|
|
20231026,173400,636294495,2365,2365,2365,2365,0
|
|
20231026,173300,636294495,2365,2365,2365,2365,0
|
|
20231026,173200,636294495,2365,2365,2365,2365,9123
|
|
20231026,173100,636294495,2365,2365,2365,2365,0
|
|
20231026,173000,636294495,2365,2365,2365,2365,0
|
|
20231026,172900,636294495,2365,2365,2365,2365,0
|
|
20231026,172800,636294495,2365,2365,2365,2365,0
|
|
20231026,172700,636294495,2365,2365,2365,2365,0
|
|
20231026,172600,636294495,2365,2365,2365,2365,0
|
|
20231026,172500,636294495,2365,2365,2365,2365,0
|
|
20231026,172400,636294495,2365,2365,2365,2365,0
|
|
20231026,172300,636294495,2365,2365,2365,2365,0
|
|
20231026,172200,636294495,2365,2365,2365,2365,0
|
|
20231026,172100,636294495,2365,2365,2365,2365,0
|
|
20231026,172000,636294495,2365,2365,2365,2365,0
|
|
20231026,171900,636294495,2365,2365,2365,2365,0
|
|
20231026,171800,636294495,2365,2365,2365,2365,0
|
|
20231026,171700,636294495,2365,2365,2365,2365,0
|
|
20231026,171600,636294495,2365,2365,2365,2365,0
|
|
20231026,171500,636294495,2365,2365,2365,2365,0
|
|
20231026,171400,636294495,2365,2365,2365,2365,0
|
|
20231026,171300,636294495,2365,2365,2365,2365,0
|
|
20231026,171200,636294495,2365,2365,2365,2365,0
|
|
20231026,171100,636294495,2365,2365,2365,2365,0
|
|
20231026,171000,636294495,2365,2365,2365,2365,0
|
|
20231026,170900,636294495,2365,2365,2365,2365,0
|
|
20231026,170800,636294495,2365,2365,2365,2365,0
|
|
20231026,170700,636294495,2365,2365,2365,2365,0
|
|
20231026,170600,636294495,2365,2365,2365,2365,0
|
|
20231026,170500,636294495,2365,2365,2365,2365,0
|
|
20231026,170400,636294495,2365,2365,2365,2365,0
|
|
20231026,170300,636294495,2365,2365,2365,2365,0
|
|
20231026,170200,636294495,2365,2365,2365,2365,9123
|
|
20231026,170100,636294495,2365,2365,2365,2365,0
|
|
20231026,170000,636294495,2365,2365,2365,2365,0
|
|
20231026,165900,636294495,2365,2365,2365,2365,0
|
|
20231026,165800,636294495,2365,2365,2365,2365,0
|
|
20231026,165700,636294495,2365,2365,2365,2365,0
|
|
20231026,165600,636294495,2365,2365,2365,2365,0
|
|
20231026,165500,636294495,2365,2365,2365,2365,0
|
|
20231026,165400,636294495,2365,2365,2365,2365,0
|
|
20231026,165300,636294495,2365,2365,2365,2365,0
|
|
20231026,165200,636294495,2365,2365,2365,2365,0
|
|
20231026,165100,636294495,2365,2365,2365,2365,0
|
|
20231026,165000,636294495,2365,2365,2365,2365,0
|
|
20231026,164900,636294495,2365,2365,2365,2365,0
|
|
20231026,164800,636294495,2365,2365,2365,2365,0
|
|
20231026,164700,636294495,2365,2365,2365,2365,0
|
|
20231026,164600,636294495,2365,2365,2365,2365,0
|
|
20231026,164500,636294495,2365,2365,2365,2365,0
|
|
20231026,164400,636294495,2365,2365,2365,2365,0
|
|
20231026,164300,636294495,2365,2365,2365,2365,0
|
|
20231026,164200,636294495,2365,2365,2365,2365,0
|
|
20231026,164100,636294495,2365,2365,2365,2365,0
|
|
20231026,164000,636294495,2365,2365,2365,2365,0
|
|
20231026,163900,636294495,2365,2365,2365,2365,0
|
|
20231026,163800,636294495,2365,2365,2365,2365,0
|
|
20231026,163700,636294495,2365,2365,2365,2365,0
|
|
20231026,163600,636294495,2365,2365,2365,2365,0
|
|
20231026,163500,636294495,2365,2365,2365,2365,0
|
|
20231026,163400,636294495,2365,2365,2365,2365,0
|
|
20231026,163300,636294495,2365,2365,2365,2365,0
|
|
20231026,163200,636294495,2365,2365,2365,2365,9123
|
|
20231026,163100,636294495,2365,2365,2365,2365,0
|
|
20231026,163000,636294495,2365,2365,2365,2365,0
|
|
20231026,162900,636294495,2365,2365,2365,2365,0
|
|
20231026,162800,636294495,2365,2365,2365,2365,0
|
|
20231026,162700,636294495,2365,2365,2365,2365,0
|
|
20231026,162600,636294495,2365,2365,2365,2365,0
|
|
20231026,162500,636294495,2365,2365,2365,2365,0
|
|
20231026,162400,636294495,2365,2365,2365,2365,0
|
|
20231026,162300,636294495,2365,2365,2365,2365,0
|
|
20231026,162200,636294495,2365,2365,2365,2365,0
|
|
20231026,162100,636294495,2365,2365,2365,2365,0
|
|
20231026,162000,636294495,2365,2365,2365,2365,0
|
|
20231026,161900,636294495,2365,2365,2365,2365,0
|
|
20231026,161800,636294495,2365,2365,2365,2365,0
|
|
20231026,161700,636294495,2365,2365,2365,2365,0
|
|
20231026,161600,636294495,2365,2365,2365,2365,0
|
|
20231026,161500,636294495,2365,2365,2365,2365,0
|
|
20231026,161400,636294495,2365,2365,2365,2365,0
|
|
20231026,161300,636294495,2365,2365,2365,2365,0
|
|
20231026,161200,636294495,2365,2365,2365,2365,0
|
|
20231026,161100,636294495,2365,2365,2365,2365,0
|
|
20231026,161000,636294495,2365,2365,2365,2365,0
|
|
20231026,160900,636294495,2365,2365,2365,2365,0
|
|
20231026,160800,636294495,2365,2365,2365,2365,0
|
|
20231026,160700,636294495,2365,2365,2365,2365,0
|
|
20231026,160600,636294495,2365,2365,2365,2365,0
|
|
20231026,160500,636294495,2365,2365,2365,2365,0
|
|
20231026,160400,636294495,2365,2365,2365,2365,0
|
|
20231026,160300,636294495,2365,2365,2365,2365,0
|
|
20231026,160200,636294495,2365,2365,2365,2365,9123
|
|
20231026,160100,636294495,2365,2365,2365,2365,0
|
|
20231026,160000,636294495,2365,2365,2365,2365,0
|
|
20231026,155900,636294495,2365,2365,2365,2365,0
|
|
20231026,155800,636294495,2365,2365,2365,2365,0
|
|
20231026,155700,636294495,2365,2365,2365,2365,0
|
|
20231026,155600,636294495,2365,2365,2365,2365,0
|
|
20231026,155500,636294495,2365,2365,2365,2365,0
|
|
20231026,155400,636294495,2365,2365,2365,2365,0
|
|
20231026,155300,636294495,2365,2365,2365,2365,0
|
|
20231026,155200,636294495,2365,2365,2365,2365,0
|
|
20231026,155100,636294495,2365,2365,2365,2365,0
|
|
20231026,155000,636294495,2365,2365,2365,2365,0
|
|
20231026,154900,636294495,2365,2365,2365,2365,0
|
|
20231026,154800,636294495,2365,2365,2365,2365,0
|
|
20231026,154700,636294495,2365,2365,2365,2365,0
|
|
20231026,154600,636294495,2365,2365,2365,2365,0
|
|
20231026,154500,636294495,2365,2365,2365,2365,0
|
|
20231026,154400,636294495,2365,2365,2365,2365,0
|
|
20231026,154300,636294495,2365,2365,2365,2365,0
|
|
20231026,154200,636294495,2365,2365,2365,2365,0
|
|
20231026,154100,636294495,2365,2365,2365,2365,0
|
|
20231026,154000,636294495,2365,2365,2365,2365,0
|
|
20231026,153900,636294495,2365,2365,2365,2365,0
|
|
20231026,153800,636294495,2365,2365,2365,2365,0
|
|
20231026,153700,636294495,2365,2365,2365,2365,0
|
|
20231026,153600,636294495,2365,2365,2365,2365,0
|
|
20231026,153500,636294495,2365,2365,2365,2365,0
|
|
20231026,153400,636294495,2365,2365,2365,2365,0
|
|
20231026,153300,636294495,2365,2365,2365,2365,0
|
|
20231026,153200,636294495,2365,2365,2365,2365,9123
|
|
20231026,153100,636294495,2365,2365,2365,2365,0
|
|
20231026,153000,636294495,2365,2365,2365,2365,9123
|
|
20231026,152900,614718600,2375,2375,2375,2375,0
|
|
20231026,152800,614718600,2375,2375,2375,2375,0
|
|
20231026,152700,614718600,2375,2375,2375,2375,0
|
|
20231026,152600,614718600,2375,2375,2375,2375,0
|
|
20231026,152500,614718600,2375,2375,2375,2375,0
|
|
20231026,152400,614718600,2375,2375,2375,2375,0
|
|
20231026,152300,614718600,2375,2375,2375,2375,0
|
|
20231026,152200,614718600,2375,2375,2375,2375,0
|
|
20231026,152100,614718600,2375,2375,2375,2375,0
|
|
20231026,152000,614718600,2375,2375,2375,2375,0
|
|
20231026,151900,614718600,2375,2380,2380,2365,808
|
|
20231026,151800,612799595,2380,2375,2380,2375,1402
|
|
20231026,151700,609469165,2375,2375,2375,2375,1
|
|
20231026,151600,609466790,2365,2375,2375,2365,101
|
|
20231026,151500,609227915,2370,2370,2370,2370,56
|
|
20231026,151400,609095195,2370,2365,2370,2355,4892
|
|
20231026,151300,597557755,2370,2370,2370,2370,0
|
|
20231026,151200,597557755,2370,2370,2370,2370,31
|
|
20231026,151100,597484285,2375,2375,2375,2375,1
|
|
20231026,151000,597481910,2370,2360,2370,2360,4606
|
|
20231026,150900,586583530,2360,2355,2360,2355,3174
|
|
20231026,150800,579108470,2355,2355,2355,2350,1783
|
|
20231026,150700,574911320,2350,2350,2350,2350,2730
|
|
20231026,150600,568495820,2350,2350,2350,2350,0
|
|
20231026,150500,568495820,2350,2340,2350,2340,2
|
|
20231026,150400,568491130,2320,2330,2330,2320,302
|
|
20231026,150300,567789345,2350,2350,2350,2350,1
|
|
20231026,150200,567786995,2345,2340,2345,2340,154
|
|
20231026,150100,567426260,2335,2335,2335,2335,0
|
|
20231026,150000,567426260,2335,2335,2335,2335,1
|
|
20231026,145900,567423925,2330,2345,2345,2330,5029
|
|
20231026,145800,555701985,2345,2345,2345,2345,4
|
|
20231026,145700,555692605,2345,2330,2345,2330,3
|
|
20231026,145600,555685600,2330,2330,2330,2330,85
|
|
20231026,145500,555487550,2340,2340,2340,2340,0
|
|
20231026,145400,555487550,2340,2340,2340,2340,0
|
|
20231026,145300,555487550,2340,2345,2345,2340,367
|
|
20231026,145200,554628765,2345,2345,2345,2345,0
|
|
20231026,145100,554628765,2345,2345,2345,2345,0
|
|
20231026,145000,554628765,2345,2345,2345,2345,228
|
|
20231026,144900,554094105,2335,2335,2335,2335,1
|
|
20231026,144800,554091770,2325,2335,2335,2325,2600
|
|
20231026,144700,548044120,2340,2340,2340,2340,520
|
|
20231026,144600,546827320,2345,2345,2345,2345,1
|
|
20231026,144500,546824975,2345,2345,2345,2345,0
|
|
20231026,144400,546824975,2345,2335,2345,2335,391
|
|
20231026,144300,545911955,2335,2335,2335,2335,300
|
|
20231026,144200,545211455,2335,2335,2335,2330,255
|
|
20231026,144100,544616475,2345,2345,2345,2345,1
|
|
20231026,144000,544614130,2330,2345,2345,2330,1017
|
|
20231026,143900,542244215,2345,2330,2345,2330,2
|
|
20231026,143800,542239540,2330,2330,2330,2330,202
|
|
20231026,143700,541768880,2330,2345,2345,2330,90
|
|
20231026,143600,541557980,2350,2350,2350,2350,1
|
|
20231026,143500,541555630,2340,2340,2340,2340,0
|
|
20231026,143400,541555630,2340,2340,2340,2340,500
|
|
20231026,143300,540385630,2325,2325,2325,2325,0
|
|
20231026,143200,540385630,2325,2325,2325,2325,99
|
|
20231026,143100,540155455,2330,2330,2330,2330,393
|
|
20231026,143000,539239765,2330,2335,2335,2330,1407
|
|
20231026,142900,535956415,2330,2330,2330,2330,232
|
|
20231026,142800,535415855,2340,2340,2340,2340,1
|
|
20231026,142700,535413515,2315,2345,2350,2315,11307
|
|
20231026,142600,509046450,2345,2345,2345,2345,184
|
|
20231026,142500,508614970,2345,2345,2345,2345,242
|
|
20231026,142400,508047480,2350,2350,2350,2350,0
|
|
20231026,142300,508047480,2350,2350,2350,2350,2612
|
|
20231026,142200,501909280,2350,2350,2350,2350,12
|
|
20231026,142100,501881080,2360,2360,2360,2360,1
|
|
20231026,142000,501878720,2350,2350,2350,2350,0
|
|
20231026,141900,501878720,2350,2350,2350,2350,1
|
|
20231026,141800,501876370,2350,2350,2350,2350,15
|
|
20231026,141700,501841120,2350,2360,2360,2350,2482
|
|
20231026,141600,495996145,2355,2355,2355,2355,38
|
|
20231026,141500,495906655,2360,2360,2360,2360,0
|
|
20231026,141400,495906655,2360,2360,2360,2360,50
|
|
20231026,141300,495788655,2355,2355,2355,2355,11
|
|
20231026,141200,495762750,2355,2355,2355,2355,40
|
|
20231026,141100,495668550,2355,2355,2355,2355,0
|
|
20231026,141000,495668550,2355,2355,2355,2355,104
|
|
20231026,140900,495423630,2355,2355,2355,2355,42
|
|
20231026,140800,495324720,2355,2355,2355,2355,0
|
|
20231026,140700,495324720,2355,2355,2355,2355,26
|
|
20231026,140600,495263490,2355,2355,2355,2355,294
|
|
20231026,140500,494571120,2365,2365,2365,2365,0
|
|
20231026,140400,494571120,2365,2365,2365,2365,0
|
|
20231026,140300,494571120,2365,2365,2365,2365,0
|
|
20231026,140200,494571120,2365,2365,2365,2365,943
|
|
20231026,140100,492340925,2360,2350,2360,2350,1416
|
|
20231026,140000,489006515,2350,2350,2350,2350,103
|
|
20231026,135900,488764465,2345,2345,2345,2345,0
|
|
20231026,135800,488764465,2345,2345,2345,2345,0
|
|
20231026,135700,488764465,2345,2345,2345,2340,2479
|
|
20231026,135600,482959040,2340,2340,2340,2340,550
|
|
20231026,135500,481672040,2340,2340,2340,2340,0
|
|
20231026,135400,481672040,2340,2340,2340,2340,91
|
|
20231026,135300,481459100,2340,2340,2345,2340,3426
|
|
20231026,135200,473442250,2340,2340,2340,2340,2170
|
|
20231026,135100,468364450,2340,2340,2340,2340,1843
|
|
20231026,135000,464051830,2345,2340,2345,2340,2158
|
|
20231026,134900,459002105,2340,2340,2340,2340,7500
|
|
20231026,134800,441452105,2340,2340,2340,2340,10
|
|
20231026,134700,441428705,2340,2340,2340,2340,0
|
|
20231026,134600,441428705,2340,2340,2340,2340,1
|
|
20231026,134500,441426365,2330,2330,2330,2330,0
|
|
20231026,134400,441426365,2330,2330,2330,2330,133
|
|
20231026,134300,441116475,2330,2330,2330,2330,0
|
|
20231026,134200,441116475,2330,2330,2330,2330,369
|
|
20231026,134100,440256705,2325,2330,2330,2325,3986
|
|
20231026,134000,430988760,2335,2335,2340,2335,123
|
|
20231026,133900,430701550,2335,2325,2335,2325,2
|
|
20231026,133800,430696890,2325,2330,2330,2325,784
|
|
20231026,133700,428870415,2350,2345,2350,2345,212
|
|
20231026,133600,428373180,2350,2350,2350,2350,0
|
|
20231026,133500,428373180,2350,2330,2350,2330,3
|
|
20231026,133400,428366170,2330,2330,2330,2330,53
|
|
20231026,133300,428242680,2330,2345,2345,2330,7000
|
|
20231026,133200,411915365,2350,2350,2350,2350,20
|
|
20231026,133100,411868365,2350,2340,2350,2340,1007
|
|
20231026,133000,409509945,2345,2345,2345,2345,0
|
|
20231026,132900,409509945,2345,2345,2345,2345,1
|
|
20231026,132800,409507600,2345,2350,2350,2345,4796
|
|
20231026,132700,398248195,2355,2355,2355,2355,0
|
|
20231026,132600,398248195,2355,2355,2355,2355,0
|
|
20231026,132500,398248195,2355,2355,2355,2355,2008
|
|
20231026,132400,393519355,2360,2360,2360,2360,1739
|
|
20231026,132300,389415315,2365,2365,2365,2365,80
|
|
20231026,132200,389226115,2370,2370,2370,2370,19
|
|
20231026,132100,389181085,2370,2370,2370,2370,1
|
|
20231026,132000,389178715,2360,2360,2360,2360,263
|
|
20231026,131900,388558035,2370,2370,2370,2370,0
|
|
20231026,131800,388558035,2370,2370,2370,2370,0
|
|
20231026,131700,388558035,2370,2370,2370,2370,0
|
|
20231026,131600,388558035,2370,2370,2370,2370,0
|
|
20231026,131500,388558035,2370,2370,2370,2370,2
|
|
20231026,131400,388553295,2370,2370,2370,2370,1000
|
|
20231026,131300,386183295,2370,2370,2370,2370,0
|
|
20231026,131200,386183295,2370,2370,2370,2370,0
|
|
20231026,131100,386183295,2370,2370,2370,2370,29
|
|
20231026,131000,386114565,2370,2370,2370,2370,0
|
|
20231026,130900,386114565,2370,2370,2370,2370,0
|
|
20231026,130800,386114565,2370,2370,2370,2370,0
|
|
20231026,130700,386114565,2370,2365,2370,2365,463
|
|
20231026,130600,385019555,2370,2370,2370,2370,2
|
|
20231026,130500,385014815,2370,2370,2370,2370,0
|
|
20231026,130400,385014815,2370,2370,2370,2370,0
|
|
20231026,130300,385014815,2370,2370,2370,2370,0
|
|
20231026,130200,385014815,2370,2370,2370,2370,0
|
|
20231026,130100,385014815,2370,2370,2370,2370,0
|
|
20231026,130000,385014815,2370,2370,2370,2370,0
|
|
20231026,125900,385014815,2370,2370,2370,2370,52
|
|
20231026,125800,384891575,2370,2370,2370,2370,0
|
|
20231026,125700,384891575,2370,2370,2370,2370,0
|
|
20231026,125600,384891575,2370,2370,2370,2370,0
|
|
20231026,125500,384891575,2370,2370,2370,2370,0
|
|
20231026,125400,384891575,2370,2370,2370,2370,1
|
|
20231026,125300,384889205,2365,2365,2365,2365,0
|
|
20231026,125200,384889205,2365,2365,2365,2365,20
|
|
20231026,125100,384841905,2365,2365,2365,2365,0
|
|
20231026,125000,384841905,2365,2365,2365,2365,0
|
|
20231026,124900,384841905,2365,2365,2365,2365,0
|
|
20231026,124800,384841905,2365,2365,2365,2365,2
|
|
20231026,124700,384837175,2365,2365,2365,2365,0
|
|
20231026,124600,384837175,2365,2370,2370,2365,1200
|
|
20231026,124500,381996970,2375,2375,2375,2375,51
|
|
20231026,124400,381875845,2375,2375,2375,2375,3
|
|
20231026,124300,381868720,2370,2370,2370,2370,0
|
|
20231026,124200,381868720,2370,2370,2370,2370,73
|
|
20231026,124100,381695710,2370,2370,2370,2370,0
|
|
20231026,124000,381695710,2370,2370,2370,2370,0
|
|
20231026,123900,381695710,2370,2370,2370,2370,0
|
|
20231026,123800,381695710,2370,2370,2370,2370,20
|
|
20231026,123700,381648310,2370,2370,2370,2370,0
|
|
20231026,123600,381648310,2370,2370,2370,2370,300
|
|
20231026,123500,380937310,2370,2370,2370,2370,0
|
|
20231026,123400,380937310,2370,2370,2370,2370,300
|
|
20231026,123300,380226310,2375,2375,2375,2375,0
|
|
20231026,123200,380226310,2375,2375,2375,2375,0
|
|
20231026,123100,380226310,2375,2375,2375,2375,0
|
|
20231026,123000,380226310,2375,2375,2375,2375,0
|
|
20231026,122900,380226310,2375,2375,2375,2375,0
|
|
20231026,122800,380226310,2375,2375,2375,2375,0
|
|
20231026,122700,380226310,2375,2375,2375,2375,0
|
|
20231026,122600,380226310,2375,2375,2375,2375,300
|
|
20231026,122500,379513810,2375,2375,2375,2375,763
|
|
20231026,122400,377701685,2375,2365,2375,2365,2170
|
|
20231026,122300,372555935,2360,2360,2360,2360,2697
|
|
20231026,122200,366191015,2360,2360,2360,2360,501
|
|
20231026,122100,365008655,2360,2365,2365,2360,1043
|
|
20231026,122000,362547110,2365,2365,2365,2365,1
|
|
20231026,121900,362544745,2360,2360,2360,2360,1791
|
|
20231026,121800,358317985,2360,2360,2360,2360,2019
|
|
20231026,121700,353553145,2365,2365,2365,2365,0
|
|
20231026,121600,353553145,2365,2365,2365,2365,500
|
|
20231026,121500,352370645,2365,2365,2365,2365,1000
|
|
20231026,121400,350005645,2365,2365,2365,2365,100
|
|
20231026,121300,349769145,2365,2365,2365,2365,0
|
|
20231026,121200,349769145,2365,2365,2365,2365,0
|
|
20231026,121100,349769145,2365,2365,2365,2365,0
|
|
20231026,121000,349769145,2365,2365,2365,2365,0
|
|
20231026,120900,349769145,2365,2365,2365,2365,0
|
|
20231026,120800,349769145,2365,2365,2365,2365,0
|
|
20231026,120700,349769145,2365,2365,2370,2365,369
|
|
20231026,120600,348896455,2365,2365,2365,2365,630
|
|
20231026,120500,347406505,2365,2360,2365,2360,261
|
|
20231026,120400,346790540,2355,2355,2360,2355,23
|
|
20231026,120300,346736370,2355,2355,2360,2355,95
|
|
20231026,120200,346512640,2360,2355,2360,2355,387
|
|
20231026,120100,345601250,2355,2355,2355,2355,1104
|
|
20231026,120000,343001330,2355,2355,2355,2355,0
|
|
20231026,115900,343001330,2355,2355,2355,2355,100
|
|
20231026,115800,342765830,2360,2360,2360,2360,0
|
|
20231026,115700,342765830,2360,2360,2360,2360,0
|
|
20231026,115600,342765830,2360,2360,2360,2360,0
|
|
20231026,115500,342765830,2360,2355,2360,2355,200
|
|
20231026,115400,342293890,2360,2360,2360,2360,250
|
|
20231026,115300,341703890,2360,2360,2360,2360,1500
|
|
20231026,115200,338163890,2360,2360,2360,2360,2000
|
|
20231026,115100,333443890,2365,2355,2365,2355,1501
|
|
20231026,115000,329909025,2355,2355,2355,2355,2000
|
|
20231026,114900,325199025,2355,2350,2355,2335,3757
|
|
20231026,114800,316415705,2350,2350,2350,2350,98
|
|
20231026,114700,316185405,2350,2345,2350,2345,645
|
|
20231026,114600,314672870,2345,2340,2345,2340,2
|
|
20231026,114500,314668185,2340,2340,2340,2340,2000
|
|
20231026,114400,309988185,2345,2345,2345,2345,500
|
|
20231026,114300,308815685,2345,2340,2345,2330,6002
|
|
20231026,114200,294803695,2350,2335,2350,2335,54
|
|
20231026,114100,294677335,2330,2330,2340,2330,82
|
|
20231026,114000,294485765,2330,2330,2350,2325,1605
|
|
20231026,113900,290749615,2330,2330,2330,2330,1
|
|
20231026,113800,290747285,2330,2330,2330,2330,35
|
|
20231026,113700,290665735,2330,2325,2330,2320,3407
|
|
20231026,113600,282757485,2330,2330,2330,2330,0
|
|
20231026,113500,282757485,2330,2330,2330,2330,0
|
|
20231026,113400,282757485,2330,2325,2330,2325,1402
|
|
20231026,113300,279497830,2335,2335,2335,2335,64
|
|
20231026,113200,279348390,2335,2335,2335,2330,894
|
|
20231026,113100,277265220,2335,2330,2335,2330,11
|
|
20231026,113000,277239585,2330,2335,2335,2330,126
|
|
20231026,112900,276945555,2340,2335,2340,2335,1508
|
|
20231026,112800,273424360,2340,2340,2340,2335,105
|
|
20231026,112700,273179160,2340,2340,2340,2340,200
|
|
20231026,112600,272711160,2340,2330,2340,2330,1122
|
|
20231026,112500,270095890,2340,2340,2340,2340,0
|
|
20231026,112400,270095890,2340,2340,2340,2340,0
|
|
20231026,112300,270095890,2340,2340,2340,2340,1
|
|
20231026,112200,270093550,2335,2335,2335,2335,700
|
|
20231026,112100,268459050,2340,2335,2340,2335,110
|
|
20231026,112000,268202190,2335,2335,2335,2335,100
|
|
20231026,111900,267968690,2340,2335,2340,2335,2427
|
|
20231026,111800,262301635,2340,2345,2345,2340,3985
|
|
20231026,111700,252976685,2345,2345,2345,2345,0
|
|
20231026,111600,252976685,2345,2345,2345,2345,1
|
|
20231026,111500,252974340,2345,2345,2345,2345,100
|
|
20231026,111400,252739840,2345,2345,2345,2345,0
|
|
20231026,111300,252739840,2345,2345,2345,2345,2845
|
|
20231026,111200,246068315,2345,2350,2350,2345,284
|
|
20231026,111100,245401335,2345,2350,2355,2345,1963
|
|
20231026,111000,240788375,2350,2350,2350,2350,150
|
|
20231026,110900,240435875,2355,2355,2355,2355,0
|
|
20231026,110800,240435875,2355,2355,2355,2355,0
|
|
20231026,110700,240435875,2355,2355,2355,2355,0
|
|
20231026,110600,240435875,2355,2355,2355,2355,0
|
|
20231026,110500,240435875,2355,2355,2355,2355,10
|
|
20231026,110400,240412325,2355,2355,2355,2355,0
|
|
20231026,110300,240412325,2355,2355,2355,2355,0
|
|
20231026,110200,240412325,2355,2355,2355,2355,17
|
|
20231026,110100,240372290,2350,2350,2350,2350,11
|
|
20231026,110000,240346440,2355,2355,2355,2355,212
|
|
20231026,105900,239847180,2355,2355,2355,2355,3
|
|
20231026,105800,239840115,2350,2350,2350,2350,0
|
|
20231026,105700,239840115,2350,2350,2350,2350,1700
|
|
20231026,105600,235845115,2350,2355,2355,2350,4851
|
|
20231026,105500,224438515,2355,2350,2355,2350,6
|
|
20231026,105400,224424390,2355,2355,2355,2350,1034
|
|
20231026,105300,221989360,2350,2365,2365,2350,9647
|
|
20231026,105200,199272830,2365,2370,2370,2365,1490
|
|
20231026,105100,195748930,2365,2365,2365,2365,28
|
|
20231026,105000,195682710,2370,2370,2370,2370,8
|
|
20231026,104900,195663750,2370,2370,2370,2370,300
|
|
20231026,104800,194952750,2365,2365,2365,2365,200
|
|
20231026,104700,194479750,2365,2365,2365,2365,1706
|
|
20231026,104600,190445060,2365,2370,2370,2365,308
|
|
20231026,104500,189716490,2370,2370,2370,2370,0
|
|
20231026,104400,189716490,2370,2370,2370,2370,0
|
|
20231026,104300,189716490,2370,2370,2370,2370,0
|
|
20231026,104200,189716490,2370,2365,2370,2365,3
|
|
20231026,104100,189709390,2365,2365,2365,2365,403
|
|
20231026,104000,188756295,2365,2365,2365,2365,1
|
|
20231026,103900,188753930,2365,2365,2365,2365,0
|
|
20231026,103800,188753930,2365,2365,2365,2365,0
|
|
20231026,103700,188753930,2365,2360,2365,2360,2
|
|
20231026,103600,188749205,2360,2360,2360,2360,0
|
|
20231026,103500,188749205,2360,2360,2360,2360,0
|
|
20231026,103400,188749205,2360,2360,2360,2360,147
|
|
20231026,103300,188402285,2365,2365,2365,2365,0
|
|
20231026,103200,188402285,2365,2365,2365,2365,1
|
|
20231026,103100,188399920,2365,2360,2365,2360,70
|
|
20231026,103000,188234620,2365,2360,2365,2355,2125
|
|
20231026,102900,183220430,2360,2360,2360,2360,225
|
|
20231026,102800,182689430,2360,2360,2360,2360,0
|
|
20231026,102700,182689430,2360,2360,2360,2360,0
|
|
20231026,102600,182689430,2360,2360,2360,2360,0
|
|
20231026,102500,182689430,2360,2360,2360,2360,85
|
|
20231026,102400,182488830,2360,2360,2360,2360,646
|
|
20231026,102300,180964270,2350,2350,2350,2350,0
|
|
20231026,102200,180964270,2350,2350,2350,2350,1000
|
|
20231026,102100,178614270,2360,2360,2360,2360,0
|
|
20231026,102000,178614270,2360,2350,2360,2350,443
|
|
20231026,101900,177573210,2345,2345,2345,2345,0
|
|
20231026,101800,177573210,2345,2345,2345,2345,0
|
|
20231026,101700,177573210,2345,2345,2345,2345,0
|
|
20231026,101600,177573210,2345,2345,2345,2345,0
|
|
20231026,101500,177573210,2345,2345,2345,2345,0
|
|
20231026,101400,177573210,2345,2345,2345,2345,0
|
|
20231026,101300,177573210,2345,2345,2345,2345,780
|
|
20231026,101200,175744110,2340,2345,2345,2340,4500
|
|
20231026,101100,165204510,2350,2350,2350,2350,0
|
|
20231026,101000,165204510,2350,2350,2350,2350,0
|
|
20231026,100900,165204510,2350,2350,2350,2350,306
|
|
20231026,100800,164485410,2350,2350,2350,2350,1348
|
|
20231026,100700,161317610,2355,2355,2355,2355,0
|
|
20231026,100600,161317610,2355,2355,2355,2355,0
|
|
20231026,100500,161317610,2355,2355,2355,2355,0
|
|
20231026,100400,161317610,2355,2355,2355,2355,681
|
|
20231026,100300,159713855,2350,2350,2350,2350,0
|
|
20231026,100200,159713855,2350,2350,2350,2350,1
|
|
20231026,100100,159711505,2350,2350,2350,2350,817
|
|
20231026,100000,157791555,2350,2350,2350,2350,301
|
|
20231026,095900,157084205,2350,2350,2350,2350,740
|
|
20231026,095800,155345205,2355,2350,2355,2350,688
|
|
20231026,095700,153727400,2350,2350,2350,2350,616
|
|
20231026,095600,152279800,2350,2360,2360,2350,5349
|
|
20231026,095500,139687550,2360,2360,2360,2360,2003
|
|
20231026,095400,134960470,2360,2360,2360,2360,100
|
|
20231026,095300,134724470,2360,2360,2360,2360,0
|
|
20231026,095200,134724470,2360,2360,2365,2360,1010
|
|
20231026,095100,132340515,2360,2355,2360,2355,350
|
|
20231026,095000,131515265,2355,2355,2355,2355,581
|
|
20231026,094900,130147010,2355,2350,2355,2350,821
|
|
20231026,094800,128215155,2355,2355,2355,2355,337
|
|
20231026,094700,127421520,2355,2355,2355,2355,50
|
|
20231026,094600,127303770,2350,2355,2355,2350,1000
|
|
20231026,094500,124953535,2360,2360,2360,2360,86
|
|
20231026,094400,124750575,2350,2350,2350,2350,1214
|
|
20231026,094300,121897675,2360,2360,2360,2360,28
|
|
20231026,094200,121831595,2350,2350,2350,2350,1500
|
|
20231026,094100,118306595,2355,2350,2355,2350,622
|
|
20231026,094000,116842050,2345,2345,2345,2345,0
|
|
20231026,093900,116842050,2345,2345,2345,2345,0
|
|
20231026,093800,116842050,2345,2345,2345,2345,400
|
|
20231026,093700,115904050,2345,2345,2345,2345,300
|
|
20231026,093600,115200550,2340,2345,2345,2340,2188
|
|
20231026,093500,110077305,2360,2345,2360,2345,348
|
|
20231026,093400,109261230,2345,2355,2355,2345,8069
|
|
20231026,093300,90305585,2360,2365,2370,2360,690
|
|
20231026,093200,88673780,2365,2365,2365,2365,12
|
|
20231026,093100,88645400,2365,2365,2365,2365,322
|
|
20231026,093000,87883870,2355,2355,2355,2355,0
|
|
20231026,092900,87883870,2355,2355,2355,2355,802
|
|
20231026,092800,85995160,2355,2360,2360,2355,5004
|
|
20231026,092700,74200670,2365,2365,2365,2365,1
|
|
20231026,092600,74198305,2355,2355,2355,2355,0
|
|
20231026,092500,74198305,2355,2360,2360,2355,4100
|
|
20231026,092400,64522805,2360,2360,2365,2360,4021
|
|
20231026,092300,55033140,2365,2365,2365,2365,1
|
|
20231026,092200,55030775,2365,2360,2365,2360,244
|
|
20231026,092100,54454895,2360,2360,2360,2360,52
|
|
20231026,092000,54332175,2365,2365,2365,2365,0
|
|
20231026,091900,54332175,2365,2355,2365,2355,501
|
|
20231026,091800,53150810,2350,2365,2365,2350,3944
|
|
20231026,091700,43871280,2360,2365,2365,2360,953
|
|
20231026,091600,41622085,2375,2375,2375,2375,25
|
|
20231026,091500,41562710,2370,2370,2370,2370,860
|
|
20231026,091400,39524510,2350,2350,2350,2350,0
|
|
20231026,091300,39524510,2350,2350,2350,2350,1091
|
|
20231026,091200,36960660,2345,2350,2350,2340,73
|
|
20231026,091100,36789305,2350,2365,2375,2345,4250
|
|
20231026,091000,26782360,2365,2365,2365,2365,14
|
|
20231026,090900,26749250,2365,2370,2370,2365,246
|
|
20231026,090800,26166360,2370,2355,2370,2355,15
|
|
20231026,090700,26131020,2355,2355,2355,2355,13
|
|
20231026,090600,26100405,2355,2365,2370,2350,1041
|
|
20231026,090500,23647435,2365,2360,2365,2360,51
|
|
20231026,090400,23526975,2360,2375,2375,2360,856
|
|
20231026,090300,21502090,2365,2365,2370,2365,426
|
|
20231026,090200,20494100,2380,2360,2380,2360,478
|
|
20231026,090100,19365655,2350,2365,2365,2350,4189
|
|
20231026,090000,9502385,2370,2370,2380,2360,4010
|