660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195700,643510360,3810,3810,3810,3810,5646
|
|
20231026,195600,643510360,3810,3810,3810,3810,0
|
|
20231026,195500,643510360,3810,3810,3810,3810,0
|
|
20231026,195400,643510360,3810,3810,3810,3810,0
|
|
20231026,195300,643510360,3810,3810,3810,3810,0
|
|
20231026,195200,643510360,3810,3810,3810,3810,0
|
|
20231026,195100,643510360,3810,3810,3810,3810,0
|
|
20231026,195000,643510360,3810,3810,3810,3810,0
|
|
20231026,194900,643510360,3810,3810,3810,3810,0
|
|
20231026,194800,643510360,3810,3810,3810,3810,0
|
|
20231026,194700,643510360,3810,3810,3810,3810,0
|
|
20231026,194600,643510360,3810,3810,3810,3810,0
|
|
20231026,194500,643510360,3810,3810,3810,3810,0
|
|
20231026,194400,643510360,3810,3810,3810,3810,0
|
|
20231026,194300,643510360,3810,3810,3810,3810,0
|
|
20231026,194200,643510360,3810,3810,3810,3810,0
|
|
20231026,194100,643510360,3810,3810,3810,3810,0
|
|
20231026,194000,643510360,3810,3810,3810,3810,0
|
|
20231026,193900,643510360,3810,3810,3810,3810,0
|
|
20231026,193800,643510360,3810,3810,3810,3810,0
|
|
20231026,193700,643510360,3810,3810,3810,3810,0
|
|
20231026,193600,643510360,3810,3810,3810,3810,0
|
|
20231026,193500,643510360,3810,3810,3810,3810,0
|
|
20231026,193400,643510360,3810,3810,3810,3810,0
|
|
20231026,193300,643510360,3810,3810,3810,3810,0
|
|
20231026,193200,643510360,3810,3810,3810,3810,0
|
|
20231026,193100,643510360,3810,3810,3810,3810,0
|
|
20231026,193000,643510360,3810,3810,3810,3810,0
|
|
20231026,192900,643510360,3810,3810,3810,3810,0
|
|
20231026,192800,643510360,3810,3810,3810,3810,0
|
|
20231026,192700,643510360,3810,3810,3810,3810,5646
|
|
20231026,192600,643510360,3810,3810,3810,3810,0
|
|
20231026,192500,643510360,3810,3810,3810,3810,0
|
|
20231026,192400,643510360,3810,3810,3810,3810,0
|
|
20231026,192300,643510360,3810,3810,3810,3810,0
|
|
20231026,192200,643510360,3810,3810,3810,3810,0
|
|
20231026,192100,643510360,3810,3810,3810,3810,0
|
|
20231026,192000,643510360,3810,3810,3810,3810,0
|
|
20231026,191900,643510360,3810,3810,3810,3810,0
|
|
20231026,191800,643510360,3810,3810,3810,3810,0
|
|
20231026,191700,643510360,3810,3810,3810,3810,0
|
|
20231026,191600,643510360,3810,3810,3810,3810,0
|
|
20231026,191500,643510360,3810,3810,3810,3810,0
|
|
20231026,191400,643510360,3810,3810,3810,3810,0
|
|
20231026,191300,643510360,3810,3810,3810,3810,0
|
|
20231026,191200,643510360,3810,3810,3810,3810,0
|
|
20231026,191100,643510360,3810,3810,3810,3810,0
|
|
20231026,191000,643510360,3810,3810,3810,3810,0
|
|
20231026,190900,643510360,3810,3810,3810,3810,0
|
|
20231026,190800,643510360,3810,3810,3810,3810,0
|
|
20231026,190700,643510360,3810,3810,3810,3810,0
|
|
20231026,190600,643510360,3810,3810,3810,3810,0
|
|
20231026,190500,643510360,3810,3810,3810,3810,0
|
|
20231026,190400,643510360,3810,3810,3810,3810,0
|
|
20231026,190300,643510360,3810,3810,3810,3810,0
|
|
20231026,190200,643510360,3810,3810,3810,3810,0
|
|
20231026,190100,643510360,3810,3810,3810,3810,0
|
|
20231026,190000,643510360,3810,3810,3810,3810,0
|
|
20231026,185900,643510360,3810,3810,3810,3810,0
|
|
20231026,185800,643510360,3810,3810,3810,3810,0
|
|
20231026,185700,643510360,3810,3810,3810,3810,5646
|
|
20231026,185600,643510360,3810,3810,3810,3810,0
|
|
20231026,185500,643510360,3810,3810,3810,3810,0
|
|
20231026,185400,643510360,3810,3810,3810,3810,0
|
|
20231026,185300,643510360,3810,3810,3810,3810,0
|
|
20231026,185200,643510360,3810,3810,3810,3810,0
|
|
20231026,185100,643510360,3810,3810,3810,3810,0
|
|
20231026,185000,643510360,3810,3810,3810,3810,0
|
|
20231026,184900,643510360,3810,3810,3810,3810,0
|
|
20231026,184800,643510360,3810,3810,3810,3810,0
|
|
20231026,184700,643510360,3810,3810,3810,3810,0
|
|
20231026,184600,643510360,3810,3810,3810,3810,0
|
|
20231026,184500,643510360,3810,3810,3810,3810,0
|
|
20231026,184400,643510360,3810,3810,3810,3810,0
|
|
20231026,184300,643510360,3810,3810,3810,3810,0
|
|
20231026,184200,643510360,3810,3810,3810,3810,0
|
|
20231026,184100,643510360,3810,3810,3810,3810,0
|
|
20231026,184000,643510360,3810,3810,3810,3810,0
|
|
20231026,183900,643510360,3810,3810,3810,3810,0
|
|
20231026,183800,643510360,3810,3810,3810,3810,0
|
|
20231026,183700,643510360,3810,3810,3810,3810,0
|
|
20231026,183600,643510360,3810,3810,3810,3810,0
|
|
20231026,183500,643510360,3810,3810,3810,3810,0
|
|
20231026,183400,643510360,3810,3810,3810,3810,0
|
|
20231026,183300,643510360,3810,3810,3810,3810,0
|
|
20231026,183200,643510360,3810,3810,3810,3810,0
|
|
20231026,183100,643510360,3810,3810,3810,3810,0
|
|
20231026,183000,643510360,3810,3810,3810,3810,0
|
|
20231026,182900,643510360,3810,3810,3810,3810,0
|
|
20231026,182800,643510360,3810,3810,3810,3810,0
|
|
20231026,182700,643510360,3810,3810,3810,3810,5646
|
|
20231026,182600,643510360,3810,3810,3810,3810,0
|
|
20231026,182500,643510360,3810,3810,3810,3810,0
|
|
20231026,182400,643510360,3810,3810,3810,3810,0
|
|
20231026,182300,643510360,3810,3810,3810,3810,0
|
|
20231026,182200,643510360,3810,3810,3810,3810,0
|
|
20231026,182100,643510360,3810,3810,3810,3810,0
|
|
20231026,182000,643510360,3810,3810,3810,3810,0
|
|
20231026,181900,643510360,3810,3810,3810,3810,0
|
|
20231026,181800,643510360,3810,3810,3810,3810,0
|
|
20231026,181700,643510360,3810,3810,3810,3810,0
|
|
20231026,181600,643510360,3810,3810,3810,3810,0
|
|
20231026,181500,643510360,3810,3810,3810,3810,0
|
|
20231026,181400,643510360,3810,3810,3810,3810,0
|
|
20231026,181300,643510360,3810,3810,3810,3810,0
|
|
20231026,181200,643510360,3810,3810,3810,3810,0
|
|
20231026,181100,643510360,3810,3810,3810,3810,0
|
|
20231026,181000,643510360,3810,3810,3810,3810,0
|
|
20231026,180900,643510360,3810,3810,3810,3810,0
|
|
20231026,180800,643510360,3810,3810,3810,3810,0
|
|
20231026,180700,643510360,3810,3810,3810,3810,0
|
|
20231026,180600,643510360,3810,3810,3810,3810,0
|
|
20231026,180500,643510360,3810,3810,3810,3810,0
|
|
20231026,180400,643510360,3810,3810,3810,3810,0
|
|
20231026,180300,643510360,3810,3810,3810,3810,0
|
|
20231026,180200,643510360,3810,3810,3810,3810,0
|
|
20231026,180100,643510360,3810,3810,3810,3810,0
|
|
20231026,180000,643510360,3810,3810,3810,3810,0
|
|
20231026,175900,643510360,3810,3810,3810,3810,0
|
|
20231026,175800,643510360,3810,3810,3810,3810,0
|
|
20231026,175700,643510360,3810,3810,3810,3810,5646
|
|
20231026,175600,643510360,3810,3810,3810,3810,0
|
|
20231026,175500,643510360,3810,3810,3810,3810,0
|
|
20231026,175400,643510360,3810,3810,3810,3810,0
|
|
20231026,175300,643510360,3810,3810,3810,3810,0
|
|
20231026,175200,643510360,3810,3810,3810,3810,0
|
|
20231026,175100,643510360,3810,3810,3810,3810,0
|
|
20231026,175000,643510360,3810,3810,3810,3810,0
|
|
20231026,174900,643510360,3810,3810,3810,3810,0
|
|
20231026,174800,643510360,3810,3810,3810,3810,0
|
|
20231026,174700,643510360,3810,3810,3810,3810,0
|
|
20231026,174600,643510360,3810,3810,3810,3810,0
|
|
20231026,174500,643510360,3810,3810,3810,3810,0
|
|
20231026,174400,643510360,3810,3810,3810,3810,0
|
|
20231026,174300,643510360,3810,3810,3810,3810,0
|
|
20231026,174200,643510360,3810,3810,3810,3810,0
|
|
20231026,174100,643510360,3810,3810,3810,3810,0
|
|
20231026,174000,643510360,3810,3810,3810,3810,0
|
|
20231026,173900,643510360,3810,3810,3810,3810,0
|
|
20231026,173800,643510360,3810,3810,3810,3810,0
|
|
20231026,173700,643510360,3810,3810,3810,3810,0
|
|
20231026,173600,643510360,3810,3810,3810,3810,0
|
|
20231026,173500,643510360,3810,3810,3810,3810,0
|
|
20231026,173400,643510360,3810,3810,3810,3810,0
|
|
20231026,173300,643510360,3810,3810,3810,3810,0
|
|
20231026,173200,643510360,3810,3810,3810,3810,0
|
|
20231026,173100,643510360,3810,3810,3810,3810,0
|
|
20231026,173000,643510360,3810,3810,3810,3810,0
|
|
20231026,172900,643510360,3810,3810,3810,3810,0
|
|
20231026,172800,643510360,3810,3810,3810,3810,0
|
|
20231026,172700,643510360,3810,3810,3810,3810,5646
|
|
20231026,172600,643510360,3810,3810,3810,3810,0
|
|
20231026,172500,643510360,3810,3810,3810,3810,0
|
|
20231026,172400,643510360,3810,3810,3810,3810,0
|
|
20231026,172300,643510360,3810,3810,3810,3810,0
|
|
20231026,172200,643510360,3810,3810,3810,3810,0
|
|
20231026,172100,643510360,3810,3810,3810,3810,0
|
|
20231026,172000,643510360,3810,3810,3810,3810,0
|
|
20231026,171900,643510360,3810,3810,3810,3810,0
|
|
20231026,171800,643510360,3810,3810,3810,3810,0
|
|
20231026,171700,643510360,3810,3810,3810,3810,0
|
|
20231026,171600,643510360,3810,3810,3810,3810,0
|
|
20231026,171500,643510360,3810,3810,3810,3810,0
|
|
20231026,171400,643510360,3810,3810,3810,3810,0
|
|
20231026,171300,643510360,3810,3810,3810,3810,0
|
|
20231026,171200,643510360,3810,3810,3810,3810,0
|
|
20231026,171100,643510360,3810,3810,3810,3810,0
|
|
20231026,171000,643510360,3810,3810,3810,3810,0
|
|
20231026,170900,643510360,3810,3810,3810,3810,0
|
|
20231026,170800,643510360,3810,3810,3810,3810,0
|
|
20231026,170700,643510360,3810,3810,3810,3810,0
|
|
20231026,170600,643510360,3810,3810,3810,3810,0
|
|
20231026,170500,643510360,3810,3810,3810,3810,0
|
|
20231026,170400,643510360,3810,3810,3810,3810,0
|
|
20231026,170300,643510360,3810,3810,3810,3810,0
|
|
20231026,170200,643510360,3810,3810,3810,3810,0
|
|
20231026,170100,643510360,3810,3810,3810,3810,0
|
|
20231026,170000,643510360,3810,3810,3810,3810,0
|
|
20231026,165900,643510360,3810,3810,3810,3810,0
|
|
20231026,165800,643510360,3810,3810,3810,3810,0
|
|
20231026,165700,643510360,3810,3810,3810,3810,5646
|
|
20231026,165600,643510360,3810,3810,3810,3810,0
|
|
20231026,165500,643510360,3810,3810,3810,3810,0
|
|
20231026,165400,643510360,3810,3810,3810,3810,0
|
|
20231026,165300,643510360,3810,3810,3810,3810,0
|
|
20231026,165200,643510360,3810,3810,3810,3810,0
|
|
20231026,165100,643510360,3810,3810,3810,3810,0
|
|
20231026,165000,643510360,3810,3810,3810,3810,0
|
|
20231026,164900,643510360,3810,3810,3810,3810,0
|
|
20231026,164800,643510360,3810,3810,3810,3810,0
|
|
20231026,164700,643510360,3810,3810,3810,3810,0
|
|
20231026,164600,643510360,3810,3810,3810,3810,0
|
|
20231026,164500,643510360,3810,3810,3810,3810,0
|
|
20231026,164400,643510360,3810,3810,3810,3810,0
|
|
20231026,164300,643510360,3810,3810,3810,3810,0
|
|
20231026,164200,643510360,3810,3810,3810,3810,0
|
|
20231026,164100,643510360,3810,3810,3810,3810,0
|
|
20231026,164000,643510360,3810,3810,3810,3810,0
|
|
20231026,163900,643510360,3810,3810,3810,3810,0
|
|
20231026,163800,643510360,3810,3810,3810,3810,0
|
|
20231026,163700,643510360,3810,3810,3810,3810,0
|
|
20231026,163600,643510360,3810,3810,3810,3810,0
|
|
20231026,163500,643510360,3810,3810,3810,3810,0
|
|
20231026,163400,643510360,3810,3810,3810,3810,0
|
|
20231026,163300,643510360,3810,3810,3810,3810,0
|
|
20231026,163200,643510360,3810,3810,3810,3810,0
|
|
20231026,163100,643510360,3810,3810,3810,3810,0
|
|
20231026,163000,643510360,3810,3810,3810,3810,0
|
|
20231026,162900,643510360,3810,3810,3810,3810,0
|
|
20231026,162800,643510360,3810,3810,3810,3810,0
|
|
20231026,162700,643510360,3810,3810,3810,3810,5646
|
|
20231026,162600,643510360,3810,3810,3810,3810,0
|
|
20231026,162500,643510360,3810,3810,3810,3810,0
|
|
20231026,162400,643510360,3810,3810,3810,3810,0
|
|
20231026,162300,643510360,3810,3810,3810,3810,0
|
|
20231026,162200,643510360,3810,3810,3810,3810,0
|
|
20231026,162100,643510360,3810,3810,3810,3810,0
|
|
20231026,162000,643510360,3810,3810,3810,3810,0
|
|
20231026,161900,643510360,3810,3810,3810,3810,0
|
|
20231026,161800,643510360,3810,3810,3810,3810,0
|
|
20231026,161700,643510360,3810,3810,3810,3810,0
|
|
20231026,161600,643510360,3810,3810,3810,3810,0
|
|
20231026,161500,643510360,3810,3810,3810,3810,0
|
|
20231026,161400,643510360,3810,3810,3810,3810,0
|
|
20231026,161300,643510360,3810,3810,3810,3810,0
|
|
20231026,161200,643510360,3810,3810,3810,3810,0
|
|
20231026,161100,643510360,3810,3810,3810,3810,0
|
|
20231026,161000,643510360,3810,3810,3810,3810,0
|
|
20231026,160900,643510360,3810,3810,3810,3810,0
|
|
20231026,160800,643510360,3810,3810,3810,3810,0
|
|
20231026,160700,643510360,3810,3810,3810,3810,0
|
|
20231026,160600,643510360,3810,3810,3810,3810,0
|
|
20231026,160500,643510360,3810,3810,3810,3810,0
|
|
20231026,160400,643510360,3810,3810,3810,3810,0
|
|
20231026,160300,643510360,3810,3810,3810,3810,0
|
|
20231026,160200,643510360,3810,3810,3810,3810,0
|
|
20231026,160100,643510360,3810,3810,3810,3810,0
|
|
20231026,160000,643510360,3810,3810,3810,3810,0
|
|
20231026,155900,643510360,3810,3810,3810,3810,0
|
|
20231026,155800,643510360,3810,3810,3810,3810,0
|
|
20231026,155700,643510360,3810,3810,3810,3810,5646
|
|
20231026,155600,643510360,3810,3810,3810,3810,0
|
|
20231026,155500,643510360,3810,3810,3810,3810,0
|
|
20231026,155400,643510360,3810,3810,3810,3810,0
|
|
20231026,155300,643510360,3810,3810,3810,3810,0
|
|
20231026,155200,643510360,3810,3810,3810,3810,0
|
|
20231026,155100,643510360,3810,3810,3810,3810,0
|
|
20231026,155000,643510360,3810,3810,3810,3810,0
|
|
20231026,154900,643510360,3810,3810,3810,3810,0
|
|
20231026,154800,643510360,3810,3810,3810,3810,0
|
|
20231026,154700,643510360,3810,3810,3810,3810,0
|
|
20231026,154600,643510360,3810,3810,3810,3810,0
|
|
20231026,154500,643510360,3810,3810,3810,3810,0
|
|
20231026,154400,643510360,3810,3810,3810,3810,0
|
|
20231026,154300,643510360,3810,3810,3810,3810,0
|
|
20231026,154200,643510360,3810,3810,3810,3810,0
|
|
20231026,154100,643510360,3810,3810,3810,3810,0
|
|
20231026,154000,643510360,3810,3810,3810,3810,0
|
|
20231026,153900,643510360,3810,3810,3810,3810,0
|
|
20231026,153800,643510360,3810,3810,3810,3810,0
|
|
20231026,153700,643510360,3810,3810,3810,3810,0
|
|
20231026,153600,643510360,3810,3810,3810,3810,0
|
|
20231026,153500,643510360,3810,3810,3810,3810,0
|
|
20231026,153400,643510360,3810,3810,3810,3810,0
|
|
20231026,153300,643510360,3810,3810,3810,3810,0
|
|
20231026,153200,643510360,3810,3810,3810,3810,0
|
|
20231026,153100,643510360,3810,3810,3810,3810,0
|
|
20231026,153000,643510360,3810,3810,3810,3810,5646
|
|
20231026,152900,621999100,3815,3815,3815,3815,0
|
|
20231026,152800,621999100,3815,3815,3815,3815,0
|
|
20231026,152700,621999100,3815,3815,3815,3815,0
|
|
20231026,152600,621999100,3815,3815,3815,3815,0
|
|
20231026,152500,621999100,3815,3815,3815,3815,0
|
|
20231026,152400,621999100,3815,3815,3815,3815,0
|
|
20231026,152300,621999100,3815,3815,3815,3815,0
|
|
20231026,152200,621999100,3815,3815,3815,3815,0
|
|
20231026,152100,621999100,3815,3815,3815,3815,0
|
|
20231026,152000,621999100,3815,3815,3815,3815,0
|
|
20231026,151900,621999100,3815,3835,3835,3815,146
|
|
20231026,151800,621439460,3835,3835,3835,3835,0
|
|
20231026,151700,621439460,3835,3835,3835,3835,792
|
|
20231026,151600,618402140,3835,3835,3835,3835,0
|
|
20231026,151500,618402140,3835,3815,3835,3815,500
|
|
20231026,151400,616491985,3820,3820,3820,3820,2553
|
|
20231026,151300,606739525,3835,3820,3835,3820,1549
|
|
20231026,151200,600822330,3820,3820,3820,3820,1460
|
|
20231026,151100,595245130,3840,3840,3840,3840,1
|
|
20231026,151000,595241290,3840,3820,3840,3820,746
|
|
20231026,150900,592391550,3820,3820,3820,3820,474
|
|
20231026,150800,590580870,3820,3820,3820,3820,387
|
|
20231026,150700,589102530,3820,3820,3820,3820,500
|
|
20231026,150600,587192530,3855,3835,3855,3835,100
|
|
20231026,150500,586807700,3820,3835,3835,3820,132
|
|
20231026,150400,586301495,3840,3840,3840,3840,4
|
|
20231026,150300,586286135,3840,3840,3840,3840,2
|
|
20231026,150200,586278455,3820,3820,3820,3820,276
|
|
20231026,150100,585224135,3840,3840,3840,3840,2294
|
|
20231026,150000,576415175,3840,3840,3840,3840,1
|
|
20231026,145900,576411335,3820,3820,3820,3820,250
|
|
20231026,145800,575456335,3820,3820,3820,3820,1000
|
|
20231026,145700,571636335,3840,3840,3840,3840,0
|
|
20231026,145600,571636335,3840,3840,3840,3840,0
|
|
20231026,145500,571636335,3840,3840,3840,3840,0
|
|
20231026,145400,571636335,3840,3820,3840,3820,157
|
|
20231026,145300,571034595,3820,3825,3825,3820,1003
|
|
20231026,145200,567201310,3840,3840,3840,3840,6
|
|
20231026,145100,567178270,3845,3845,3845,3845,0
|
|
20231026,145000,567178270,3845,3845,3845,3845,0
|
|
20231026,144900,567178270,3845,3845,3845,3845,2
|
|
20231026,144800,567170580,3845,3845,3845,3845,0
|
|
20231026,144700,567170580,3845,3845,3845,3845,0
|
|
20231026,144600,567170580,3845,3845,3845,3845,1
|
|
20231026,144500,567166735,3845,3845,3845,3845,0
|
|
20231026,144400,567166735,3845,3845,3845,3845,0
|
|
20231026,144300,567166735,3845,3845,3845,3845,0
|
|
20231026,144200,567166735,3845,3845,3845,3845,0
|
|
20231026,144100,567166735,3845,3845,3845,3845,111
|
|
20231026,144000,566739940,3845,3845,3845,3845,112
|
|
20231026,143900,566309300,3820,3845,3845,3820,751
|
|
20231026,143800,563439280,3845,3845,3845,3845,0
|
|
20231026,143700,563439280,3845,3845,3845,3845,0
|
|
20231026,143600,563439280,3845,3845,3845,3845,0
|
|
20231026,143500,563439280,3845,3845,3845,3845,1
|
|
20231026,143400,563435435,3825,3825,3825,3825,0
|
|
20231026,143300,563435435,3825,3825,3825,3825,300
|
|
20231026,143200,562287935,3825,3825,3825,3825,560
|
|
20231026,143100,560145935,3825,3830,3830,3825,500
|
|
20231026,143000,558233375,3845,3845,3845,3840,341
|
|
20231026,142900,556922830,3845,3845,3845,3845,0
|
|
20231026,142800,556922830,3845,3845,3845,3845,1
|
|
20231026,142700,556918985,3845,3845,3845,3845,100
|
|
20231026,142600,556534485,3845,3845,3845,3845,0
|
|
20231026,142500,556534485,3845,3845,3845,3845,0
|
|
20231026,142400,556534485,3845,3845,3845,3845,0
|
|
20231026,142300,556534485,3845,3845,3845,3845,0
|
|
20231026,142200,556534485,3845,3845,3845,3845,0
|
|
20231026,142100,556534485,3845,3845,3845,3845,3
|
|
20231026,142000,556522950,3850,3850,3850,3850,100
|
|
20231026,141900,556137950,3855,3850,3855,3850,200
|
|
20231026,141800,555367545,3850,3850,3850,3850,1
|
|
20231026,141700,555363695,3855,3840,3855,3840,102
|
|
20231026,141600,554971685,3865,3865,3865,3865,0
|
|
20231026,141500,554971685,3865,3865,3865,3865,0
|
|
20231026,141400,554971685,3865,3865,3865,3865,0
|
|
20231026,141300,554971685,3865,3855,3865,3855,316
|
|
20231026,141200,553753495,3855,3845,3870,3845,5349
|
|
20231026,141100,533075910,3860,3840,3860,3840,23
|
|
20231026,141000,532987310,3830,3830,3830,3830,0
|
|
20231026,140900,532987310,3830,3835,3835,3830,45
|
|
20231026,140800,532814755,3840,3835,3840,3835,3
|
|
20231026,140700,532803245,3835,3835,3835,3835,2
|
|
20231026,140600,532795575,3835,3835,3840,3835,356
|
|
20231026,140500,531429840,3820,3820,3825,3820,700
|
|
20231026,140400,528755290,3820,3820,3820,3820,0
|
|
20231026,140300,528755290,3820,3820,3820,3820,0
|
|
20231026,140200,528755290,3820,3820,3820,3820,0
|
|
20231026,140100,528755290,3820,3820,3820,3820,0
|
|
20231026,140000,528755290,3820,3835,3835,3820,1349
|
|
20231026,135900,523594235,3835,3835,3835,3835,643
|
|
20231026,135800,521128330,3835,3835,3835,3835,25
|
|
20231026,135700,521032455,3835,3835,3835,3835,101
|
|
20231026,135600,520645120,3830,3830,3830,3830,0
|
|
20231026,135500,520645120,3830,3830,3830,3830,0
|
|
20231026,135400,520645120,3830,3830,3830,3830,0
|
|
20231026,135300,520645120,3830,3845,3845,3830,12463
|
|
20231026,135200,472787615,3870,3870,3870,3870,0
|
|
20231026,135100,472787615,3870,3870,3870,3870,0
|
|
20231026,135000,472787615,3870,3870,3870,3870,0
|
|
20231026,134900,472787615,3870,3870,3870,3870,50
|
|
20231026,134800,472594115,3875,3850,3875,3850,380
|
|
20231026,134700,471128005,3850,3850,3850,3850,77
|
|
20231026,134600,470831555,3850,3850,3850,3850,2
|
|
20231026,134500,470823855,3840,3840,3840,3840,0
|
|
20231026,134400,470823855,3840,3840,3840,3840,639
|
|
20231026,134300,468370095,3840,3840,3840,3840,1
|
|
20231026,134200,468366255,3835,3835,3835,3835,26
|
|
20231026,134100,468266545,3835,3840,3840,3835,683
|
|
20231026,134000,465647190,3850,3835,3850,3835,28
|
|
20231026,133900,465539795,3835,3835,3835,3835,0
|
|
20231026,133800,465539795,3835,3835,3835,3835,0
|
|
20231026,133700,465539795,3835,3835,3835,3835,0
|
|
20231026,133600,465539795,3835,3835,3835,3835,0
|
|
20231026,133500,465539795,3835,3835,3835,3835,1
|
|
20231026,133400,465535960,3825,3825,3825,3825,145
|
|
20231026,133300,464981335,3825,3825,3825,3825,28
|
|
20231026,133200,464874235,3825,3820,3825,3820,38
|
|
20231026,133100,464728935,3820,3820,3820,3820,0
|
|
20231026,133000,464728935,3820,3820,3820,3820,102
|
|
20231026,132900,464339295,3820,3815,3820,3815,328
|
|
20231026,132800,463087465,3820,3820,3820,3820,1583
|
|
20231026,132700,457040405,3835,3835,3835,3835,0
|
|
20231026,132600,457040405,3835,3825,3835,3825,118
|
|
20231026,132500,456589040,3830,3835,3835,3830,22
|
|
20231026,132400,456504775,3835,3835,3835,3835,0
|
|
20231026,132300,456504775,3835,3835,3835,3835,0
|
|
20231026,132200,456504775,3835,3835,3835,3835,4
|
|
20231026,132100,456489435,3850,3850,3850,3850,0
|
|
20231026,132000,456489435,3850,3850,3850,3850,21
|
|
20231026,131900,456408585,3850,3850,3850,3850,0
|
|
20231026,131800,456408585,3850,3850,3850,3850,0
|
|
20231026,131700,456408585,3850,3850,3850,3850,0
|
|
20231026,131600,456408585,3850,3850,3850,3850,13
|
|
20231026,131500,456358535,3850,3850,3850,3850,0
|
|
20231026,131400,456358535,3850,3840,3850,3840,261
|
|
20231026,131300,455356285,3840,3840,3840,3840,8
|
|
20231026,131200,455325565,3840,3840,3840,3840,9
|
|
20231026,131100,455291005,3840,3840,3840,3840,1
|
|
20231026,131000,455287165,3825,3825,3825,3825,331
|
|
20231026,130900,454021090,3825,3825,3825,3825,226
|
|
20231026,130800,453156640,3835,3835,3835,3835,0
|
|
20231026,130700,453156640,3835,3835,3835,3835,0
|
|
20231026,130600,453156640,3835,3835,3835,3835,3
|
|
20231026,130500,453145135,3835,3835,3835,3835,11
|
|
20231026,130400,453102950,3850,3850,3850,3850,1
|
|
20231026,130300,453099100,3840,3840,3840,3840,0
|
|
20231026,130200,453099100,3840,3840,3840,3840,50
|
|
20231026,130100,452907100,3840,3840,3840,3840,0
|
|
20231026,130000,452907100,3840,3840,3840,3840,0
|
|
20231026,125900,452907100,3840,3840,3840,3840,1
|
|
20231026,125800,452903260,3820,3825,3825,3820,5300
|
|
20231026,125700,432642435,3840,3840,3840,3840,0
|
|
20231026,125600,432642435,3840,3840,3840,3840,0
|
|
20231026,125500,432642435,3840,3840,3840,3840,5
|
|
20231026,125400,432623235,3840,3840,3840,3840,0
|
|
20231026,125300,432623235,3840,3840,3840,3840,1
|
|
20231026,125200,432619395,3825,3830,3830,3825,782
|
|
20231026,125100,429624835,3840,3840,3840,3840,1
|
|
20231026,125000,429620995,3840,3840,3840,3840,0
|
|
20231026,124900,429620995,3840,3840,3840,3840,0
|
|
20231026,124800,429620995,3840,3840,3840,3840,0
|
|
20231026,124700,429620995,3840,3840,3840,3840,0
|
|
20231026,124600,429620995,3840,3840,3840,3840,0
|
|
20231026,124500,429620995,3840,3840,3840,3840,0
|
|
20231026,124400,429620995,3840,3840,3840,3840,0
|
|
20231026,124300,429620995,3840,3840,3840,3840,0
|
|
20231026,124200,429620995,3840,3840,3840,3840,2
|
|
20231026,124100,429613315,3825,3825,3825,3825,0
|
|
20231026,124000,429613315,3825,3825,3825,3825,0
|
|
20231026,123900,429613315,3825,3825,3825,3825,0
|
|
20231026,123800,429613315,3825,3830,3830,3825,300
|
|
20231026,123700,428464515,3840,3840,3840,3840,0
|
|
20231026,123600,428464515,3840,3840,3840,3840,0
|
|
20231026,123500,428464515,3840,3840,3840,3840,0
|
|
20231026,123400,428464515,3840,3840,3840,3840,0
|
|
20231026,123300,428464515,3840,3840,3840,3840,0
|
|
20231026,123200,428464515,3840,3840,3840,3840,1
|
|
20231026,123100,428460675,3830,3835,3835,3830,400
|
|
20231026,123000,426927175,3840,3840,3840,3840,0
|
|
20231026,122900,426927175,3840,3840,3840,3840,0
|
|
20231026,122800,426927175,3840,3840,3840,3840,0
|
|
20231026,122700,426927175,3840,3840,3840,3840,1
|
|
20231026,122600,426923335,3830,3830,3830,3830,0
|
|
20231026,122500,426923335,3830,3830,3830,3830,1
|
|
20231026,122400,426919505,3840,3840,3840,3840,0
|
|
20231026,122300,426919505,3840,3840,3840,3840,0
|
|
20231026,122200,426919505,3840,3840,3840,3840,0
|
|
20231026,122100,426919505,3840,3840,3840,3840,1
|
|
20231026,122000,426915665,3825,3825,3825,3825,0
|
|
20231026,121900,426915665,3825,3825,3825,3825,200
|
|
20231026,121800,426150665,3840,3840,3840,3840,1
|
|
20231026,121700,426146825,3830,3830,3830,3830,174
|
|
20231026,121600,425480405,3830,3830,3830,3830,1101
|
|
20231026,121500,421263575,3835,3845,3845,3835,1902
|
|
20231026,121400,413963465,3845,3845,3845,3845,1550
|
|
20231026,121300,408003715,3845,3845,3845,3845,0
|
|
20231026,121200,408003715,3845,3845,3845,3845,0
|
|
20231026,121100,408003715,3845,3860,3860,3845,5
|
|
20231026,121000,407984475,3845,3845,3845,3845,22
|
|
20231026,120900,407899885,3860,3860,3860,3860,0
|
|
20231026,120800,407899885,3860,3860,3860,3860,0
|
|
20231026,120700,407899885,3860,3850,3860,3850,7
|
|
20231026,120600,407872915,3845,3850,3850,3845,13
|
|
20231026,120500,407822925,3850,3850,3850,3850,0
|
|
20231026,120400,407822925,3850,3850,3850,3850,0
|
|
20231026,120300,407822925,3850,3850,3850,3850,230
|
|
20231026,120200,406937425,3860,3860,3860,3860,0
|
|
20231026,120100,406937425,3860,3860,3860,3860,0
|
|
20231026,120000,406937425,3860,3860,3860,3860,1
|
|
20231026,115900,406933565,3860,3860,3860,3860,25
|
|
20231026,115800,406837065,3850,3850,3850,3850,0
|
|
20231026,115700,406837065,3850,3850,3850,3850,0
|
|
20231026,115600,406837065,3850,3850,3850,3850,100
|
|
20231026,115500,406452065,3855,3855,3855,3850,331
|
|
20231026,115400,405177655,3860,3860,3860,3860,0
|
|
20231026,115300,405177655,3860,3855,3860,3855,13
|
|
20231026,115200,405127530,3855,3855,3855,3855,42
|
|
20231026,115100,404965620,3855,3855,3855,3855,0
|
|
20231026,115000,404965620,3855,3855,3855,3855,0
|
|
20231026,114900,404965620,3855,3855,3855,3855,6
|
|
20231026,114800,404942490,3855,3855,3855,3855,0
|
|
20231026,114700,404942490,3855,3855,3855,3855,5
|
|
20231026,114600,404923215,3855,3855,3855,3855,1
|
|
20231026,114500,404919360,3850,3850,3850,3850,70
|
|
20231026,114400,404649860,3850,3850,3850,3850,0
|
|
20231026,114300,404649860,3850,3850,3850,3850,0
|
|
20231026,114200,404649860,3850,3850,3850,3850,1
|
|
20231026,114100,404646010,3850,3850,3850,3850,0
|
|
20231026,114000,404646010,3850,3850,3850,3850,26
|
|
20231026,113900,404545910,3850,3850,3850,3850,1
|
|
20231026,113800,404542060,3845,3850,3850,3845,752
|
|
20231026,113700,401650610,3870,3870,3870,3870,0
|
|
20231026,113600,401650610,3870,3870,3870,3870,0
|
|
20231026,113500,401650610,3870,3870,3870,3870,1
|
|
20231026,113400,401646740,3850,3870,3870,3850,1001
|
|
20231026,113300,397792870,3850,3850,3850,3850,103
|
|
20231026,113200,397396320,3870,3870,3870,3870,0
|
|
20231026,113100,397396320,3870,3870,3870,3870,0
|
|
20231026,113000,397396320,3870,3870,3870,3870,1
|
|
20231026,112900,397392450,3850,3855,3855,3850,8923
|
|
20231026,112800,363034635,3870,3870,3870,3870,1
|
|
20231026,112700,363030765,3855,3855,3855,3855,0
|
|
20231026,112600,363030765,3855,3870,3870,3855,522
|
|
20231026,112500,361010940,3870,3870,3870,3870,0
|
|
20231026,112400,361010940,3870,3870,3870,3870,503
|
|
20231026,112300,359064330,3875,3870,3875,3870,515
|
|
20231026,112200,357071275,3860,3870,3870,3860,51
|
|
20231026,112100,356874405,3860,3870,3870,3860,1100
|
|
20231026,112000,352618405,3870,3870,3870,3870,0
|
|
20231026,111900,352618405,3870,3870,3870,3870,1
|
|
20231026,111800,352614535,3875,3875,3875,3875,1
|
|
20231026,111700,352610660,3875,3875,3875,3875,0
|
|
20231026,111600,352610660,3875,3875,3875,3875,0
|
|
20231026,111500,352610660,3875,3875,3875,3875,0
|
|
20231026,111400,352610660,3875,3875,3875,3850,103
|
|
20231026,111300,352214060,3875,3875,3875,3875,0
|
|
20231026,111200,352214060,3875,3875,3875,3875,0
|
|
20231026,111100,352214060,3875,3875,3875,3875,100
|
|
20231026,111000,351826560,3870,3870,3870,3870,0
|
|
20231026,110900,351826560,3870,3870,3870,3870,0
|
|
20231026,110800,351826560,3870,3870,3870,3870,0
|
|
20231026,110700,351826560,3870,3865,3870,3850,1786
|
|
20231026,110600,344919285,3875,3875,3875,3875,0
|
|
20231026,110500,344919285,3875,3875,3875,3875,0
|
|
20231026,110400,344919285,3875,3875,3875,3875,0
|
|
20231026,110300,344919285,3875,3875,3875,3875,0
|
|
20231026,110200,344919285,3875,3875,3875,3875,1
|
|
20231026,110100,344915410,3870,3870,3870,3870,931
|
|
20231026,110000,341312440,3870,3870,3870,3870,2000
|
|
20231026,105900,333572440,3870,3855,3870,3855,3665
|
|
20231026,105800,319399165,3855,3855,3855,3855,0
|
|
20231026,105700,319399165,3855,3855,3855,3855,1
|
|
20231026,105600,319395310,3855,3855,3855,3855,1
|
|
20231026,105500,319391455,3855,3855,3855,3855,14
|
|
20231026,105400,319337485,3840,3840,3840,3840,26
|
|
20231026,105300,319237645,3835,3840,3840,3835,2016
|
|
20231026,105200,311502980,3855,3855,3855,3855,70
|
|
20231026,105100,311233130,3860,3860,3860,3860,1
|
|
20231026,105000,311229270,3840,3865,3865,3840,208
|
|
20231026,104900,310430435,3850,3850,3850,3850,0
|
|
20231026,104800,310430435,3850,3850,3850,3850,570
|
|
20231026,104700,308235935,3850,3855,3855,3850,12
|
|
20231026,104600,308189725,3865,3865,3865,3865,1
|
|
20231026,104500,308185860,3855,3850,3855,3850,21
|
|
20231026,104400,308105005,3855,3865,3865,3855,21
|
|
20231026,104300,308023850,3865,3865,3865,3865,0
|
|
20231026,104200,308023850,3865,3860,3865,3860,501
|
|
20231026,104100,306088485,3865,3865,3865,3865,0
|
|
20231026,104000,306088485,3865,3865,3865,3865,0
|
|
20231026,103900,306088485,3865,3865,3865,3865,39
|
|
20231026,103800,305937750,3865,3850,3865,3845,464
|
|
20231026,103700,304151480,3855,3850,3855,3850,303
|
|
20231026,103600,302984915,3840,3850,3850,3840,151
|
|
20231026,103500,302403575,3850,3850,3850,3850,101
|
|
20231026,103400,302014725,3855,3855,3855,3855,0
|
|
20231026,103300,302014725,3855,3855,3855,3855,8
|
|
20231026,103200,301983885,3855,3855,3855,3855,2
|
|
20231026,103100,301976175,3835,3840,3840,3835,100
|
|
20231026,103000,301592410,3860,3845,3860,3845,38
|
|
20231026,102900,301446225,3870,3850,3870,3850,50
|
|
20231026,102800,301253610,3850,3850,3850,3850,674
|
|
20231026,102700,298658710,3855,3855,3855,3855,0
|
|
20231026,102600,298658710,3855,3855,3855,3835,533
|
|
20231026,102500,296612070,3865,3865,3865,3865,1
|
|
20231026,102400,296608205,3865,3865,3865,3865,0
|
|
20231026,102300,296608205,3865,3865,3865,3865,0
|
|
20231026,102200,296608205,3865,3830,3865,3830,8164
|
|
20231026,102100,265338520,3830,3845,3845,3830,11884
|
|
20231026,102000,219793305,3875,3875,3875,3875,7
|
|
20231026,101900,219766180,3875,3875,3875,3875,0
|
|
20231026,101800,219766180,3875,3875,3875,3875,0
|
|
20231026,101700,219766180,3875,3875,3875,3875,18
|
|
20231026,101600,219696430,3875,3875,3875,3875,0
|
|
20231026,101500,219696430,3875,3875,3875,3875,44
|
|
20231026,101400,219525930,3875,3855,3875,3855,319
|
|
20231026,101300,218295860,3855,3855,3855,3855,400
|
|
20231026,101200,216753860,3855,3855,3870,3840,225
|
|
20231026,101100,215889470,3835,3835,3835,3835,0
|
|
20231026,101000,215889470,3835,3835,3835,3835,0
|
|
20231026,100900,215889470,3835,3835,3835,3835,0
|
|
20231026,100800,215889470,3835,3835,3835,3835,1
|
|
20231026,100700,215885635,3855,3855,3855,3855,8
|
|
20231026,100600,215854795,3855,3855,3855,3855,500
|
|
20231026,100500,213927295,3855,3855,3855,3855,0
|
|
20231026,100400,213927295,3855,3855,3855,3855,1
|
|
20231026,100300,213923440,3855,3855,3855,3855,27
|
|
20231026,100200,213819355,3855,3835,3855,3835,3
|
|
20231026,100100,213807810,3830,3855,3855,3830,111
|
|
20231026,100000,213382530,3855,3855,3855,3855,1
|
|
20231026,095900,213378675,3835,3835,3835,3835,0
|
|
20231026,095800,213378675,3835,3835,3835,3835,1323
|
|
20231026,095700,208304970,3835,3835,3835,3835,0
|
|
20231026,095600,208304970,3835,3840,3840,3835,674
|
|
20231026,095500,205716875,3845,3860,3860,3845,1118
|
|
20231026,095400,201416485,3865,3865,3865,3865,0
|
|
20231026,095300,201416485,3865,3865,3865,3865,1
|
|
20231026,095200,201412620,3865,3865,3865,3865,0
|
|
20231026,095100,201412620,3865,3865,3865,3865,1
|
|
20231026,095000,201408755,3840,3840,3840,3840,111
|
|
20231026,094900,200982515,3845,3845,3845,3845,1
|
|
20231026,094800,200978670,3845,3845,3845,3845,1
|
|
20231026,094700,200974825,3850,3850,3850,3850,1
|
|
20231026,094600,200970975,3845,3850,3850,3845,1069
|
|
20231026,094500,196856825,3850,3850,3850,3850,0
|
|
20231026,094400,196856825,3850,3845,3850,3845,23
|
|
20231026,094300,196768325,3850,3850,3850,3850,0
|
|
20231026,094200,196768325,3850,3835,3850,3835,363
|
|
20231026,094100,195376205,3845,3845,3845,3845,101
|
|
20231026,094000,194987860,3845,3830,3845,3830,438
|
|
20231026,093900,193308340,3825,3825,3825,3825,0
|
|
20231026,093800,193308340,3825,3835,3835,3825,3000
|
|
20231026,093700,181826370,3830,3830,3830,3830,760
|
|
20231026,093600,178915570,3825,3830,3830,3825,2775
|
|
20231026,093500,168287335,3835,3870,3870,3835,2191
|
|
20231026,093400,159876605,3870,3880,3880,3845,41
|
|
20231026,093300,159718845,3875,3845,3875,3845,958
|
|
20231026,093200,156032800,3870,3870,3870,3870,2
|
|
20231026,093100,156025060,3870,3865,3870,3865,501
|
|
20231026,093000,154086270,3865,3855,3865,3855,16
|
|
20231026,092900,154024440,3840,3840,3840,3840,0
|
|
20231026,092800,154024440,3840,3840,3840,3840,0
|
|
20231026,092700,154024440,3840,3840,3840,3840,0
|
|
20231026,092600,154024440,3840,3840,3840,3840,0
|
|
20231026,092500,154024440,3840,3845,3845,3840,222
|
|
20231026,092400,153171350,3850,3860,3860,3850,494
|
|
20231026,092300,151269440,3860,3855,3860,3850,1700
|
|
20231026,092200,144721945,3880,3885,3885,3880,210
|
|
20231026,092100,143906145,3885,3850,3885,3850,24
|
|
20231026,092000,143813345,3885,3830,3885,3830,4393
|
|
20231026,091900,126898180,3840,3830,3840,3830,2380
|
|
20231026,091800,117777545,3830,3840,3840,3830,153
|
|
20231026,091700,117190715,3845,3885,3885,3840,9159
|
|
20231026,091600,81925770,3870,3890,3890,3870,117
|
|
20231026,091500,81472740,3890,3880,3890,3880,2
|
|
20231026,091400,81464970,3855,3895,3895,3855,2725
|
|
20231026,091300,70906960,3905,3905,3905,3905,0
|
|
20231026,091200,70906960,3905,3905,3905,3905,0
|
|
20231026,091100,70906960,3905,3875,3905,3875,153
|
|
20231026,091000,70312150,3870,3870,3880,3840,4592
|
|
20231026,090900,52538740,3840,3875,3875,3800,6490
|
|
20231026,090800,27720915,3850,3860,3875,3850,876
|
|
20231026,090700,24346970,3875,3870,3880,3855,2018
|
|
20231026,090600,16552685,3880,3885,3885,3865,1224
|
|
20231026,090500,11800605,3885,3890,3890,3885,7
|
|
20231026,090400,11773385,3895,3895,3895,3895,115
|
|
20231026,090300,11325460,3905,3905,3905,3905,0
|
|
20231026,090200,11325460,3905,3905,3905,3905,0
|
|
20231026,090100,11325460,3905,3920,3920,3880,534
|
|
20231026,090000,9251115,3950,3935,3950,3905,2349
|