662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195900,966539485,2930,2930,2930,2930,3211
|
|
20231026,195800,966539485,2930,2930,2930,2930,0
|
|
20231026,195700,966539485,2930,2930,2930,2930,0
|
|
20231026,195600,966539485,2930,2930,2930,2930,0
|
|
20231026,195500,966539485,2930,2930,2930,2930,0
|
|
20231026,195400,966539485,2930,2930,2930,2930,0
|
|
20231026,195300,966539485,2930,2930,2930,2930,0
|
|
20231026,195200,966539485,2930,2930,2930,2930,0
|
|
20231026,195100,966539485,2930,2930,2930,2930,0
|
|
20231026,195000,966539485,2930,2930,2930,2930,0
|
|
20231026,194900,966539485,2930,2930,2930,2930,0
|
|
20231026,194800,966539485,2930,2930,2930,2930,0
|
|
20231026,194700,966539485,2930,2930,2930,2930,0
|
|
20231026,194600,966539485,2930,2930,2930,2930,0
|
|
20231026,194500,966539485,2930,2930,2930,2930,0
|
|
20231026,194400,966539485,2930,2930,2930,2930,0
|
|
20231026,194300,966539485,2930,2930,2930,2930,0
|
|
20231026,194200,966539485,2930,2930,2930,2930,0
|
|
20231026,194100,966539485,2930,2930,2930,2930,0
|
|
20231026,194000,966539485,2930,2930,2930,2930,0
|
|
20231026,193900,966539485,2930,2930,2930,2930,0
|
|
20231026,193800,966539485,2930,2930,2930,2930,0
|
|
20231026,193700,966539485,2930,2930,2930,2930,0
|
|
20231026,193600,966539485,2930,2930,2930,2930,0
|
|
20231026,193500,966539485,2930,2930,2930,2930,0
|
|
20231026,193400,966539485,2930,2930,2930,2930,0
|
|
20231026,193300,966539485,2930,2930,2930,2930,0
|
|
20231026,193200,966539485,2930,2930,2930,2930,0
|
|
20231026,193100,966539485,2930,2930,2930,2930,0
|
|
20231026,193000,966539485,2930,2930,2930,2930,0
|
|
20231026,192900,966539485,2930,2930,2930,2930,3211
|
|
20231026,192800,966539485,2930,2930,2930,2930,0
|
|
20231026,192700,966539485,2930,2930,2930,2930,0
|
|
20231026,192600,966539485,2930,2930,2930,2930,0
|
|
20231026,192500,966539485,2930,2930,2930,2930,0
|
|
20231026,192400,966539485,2930,2930,2930,2930,0
|
|
20231026,192300,966539485,2930,2930,2930,2930,0
|
|
20231026,192200,966539485,2930,2930,2930,2930,0
|
|
20231026,192100,966539485,2930,2930,2930,2930,0
|
|
20231026,192000,966539485,2930,2930,2930,2930,0
|
|
20231026,191900,966539485,2930,2930,2930,2930,0
|
|
20231026,191800,966539485,2930,2930,2930,2930,0
|
|
20231026,191700,966539485,2930,2930,2930,2930,0
|
|
20231026,191600,966539485,2930,2930,2930,2930,0
|
|
20231026,191500,966539485,2930,2930,2930,2930,0
|
|
20231026,191400,966539485,2930,2930,2930,2930,0
|
|
20231026,191300,966539485,2930,2930,2930,2930,0
|
|
20231026,191200,966539485,2930,2930,2930,2930,0
|
|
20231026,191100,966539485,2930,2930,2930,2930,0
|
|
20231026,191000,966539485,2930,2930,2930,2930,0
|
|
20231026,190900,966539485,2930,2930,2930,2930,0
|
|
20231026,190800,966539485,2930,2930,2930,2930,0
|
|
20231026,190700,966539485,2930,2930,2930,2930,0
|
|
20231026,190600,966539485,2930,2930,2930,2930,0
|
|
20231026,190500,966539485,2930,2930,2930,2930,0
|
|
20231026,190400,966539485,2930,2930,2930,2930,0
|
|
20231026,190300,966539485,2930,2930,2930,2930,0
|
|
20231026,190200,966539485,2930,2930,2930,2930,0
|
|
20231026,190100,966539485,2930,2930,2930,2930,0
|
|
20231026,190000,966539485,2930,2930,2930,2930,0
|
|
20231026,185900,966539485,2930,2930,2930,2930,3211
|
|
20231026,185800,966539485,2930,2930,2930,2930,0
|
|
20231026,185700,966539485,2930,2930,2930,2930,0
|
|
20231026,185600,966539485,2930,2930,2930,2930,0
|
|
20231026,185500,966539485,2930,2930,2930,2930,0
|
|
20231026,185400,966539485,2930,2930,2930,2930,0
|
|
20231026,185300,966539485,2930,2930,2930,2930,0
|
|
20231026,185200,966539485,2930,2930,2930,2930,0
|
|
20231026,185100,966539485,2930,2930,2930,2930,0
|
|
20231026,185000,966539485,2930,2930,2930,2930,0
|
|
20231026,184900,966539485,2930,2930,2930,2930,0
|
|
20231026,184800,966539485,2930,2930,2930,2930,0
|
|
20231026,184700,966539485,2930,2930,2930,2930,0
|
|
20231026,184600,966539485,2930,2930,2930,2930,0
|
|
20231026,184500,966539485,2930,2930,2930,2930,0
|
|
20231026,184400,966539485,2930,2930,2930,2930,0
|
|
20231026,184300,966539485,2930,2930,2930,2930,0
|
|
20231026,184200,966539485,2930,2930,2930,2930,0
|
|
20231026,184100,966539485,2930,2930,2930,2930,0
|
|
20231026,184000,966539485,2930,2930,2930,2930,0
|
|
20231026,183900,966539485,2930,2930,2930,2930,0
|
|
20231026,183800,966539485,2930,2930,2930,2930,0
|
|
20231026,183700,966539485,2930,2930,2930,2930,0
|
|
20231026,183600,966539485,2930,2930,2930,2930,0
|
|
20231026,183500,966539485,2930,2930,2930,2930,0
|
|
20231026,183400,966539485,2930,2930,2930,2930,0
|
|
20231026,183300,966539485,2930,2930,2930,2930,0
|
|
20231026,183200,966539485,2930,2930,2930,2930,0
|
|
20231026,183100,966539485,2930,2930,2930,2930,0
|
|
20231026,183000,966539485,2930,2930,2930,2930,0
|
|
20231026,182900,966539485,2930,2930,2930,2930,3211
|
|
20231026,182800,966539485,2930,2930,2930,2930,0
|
|
20231026,182700,966539485,2930,2930,2930,2930,0
|
|
20231026,182600,966539485,2930,2930,2930,2930,0
|
|
20231026,182500,966539485,2930,2930,2930,2930,0
|
|
20231026,182400,966539485,2930,2930,2930,2930,0
|
|
20231026,182300,966539485,2930,2930,2930,2930,0
|
|
20231026,182200,966539485,2930,2930,2930,2930,0
|
|
20231026,182100,966539485,2930,2930,2930,2930,0
|
|
20231026,182000,966539485,2930,2930,2930,2930,0
|
|
20231026,181900,966539485,2930,2930,2930,2930,0
|
|
20231026,181800,966539485,2930,2930,2930,2930,0
|
|
20231026,181700,966539485,2930,2930,2930,2930,0
|
|
20231026,181600,966539485,2930,2930,2930,2930,0
|
|
20231026,181500,966539485,2930,2930,2930,2930,0
|
|
20231026,181400,966539485,2930,2930,2930,2930,0
|
|
20231026,181300,966539485,2930,2930,2930,2930,0
|
|
20231026,181200,966539485,2930,2930,2930,2930,0
|
|
20231026,181100,966539485,2930,2930,2930,2930,0
|
|
20231026,181000,966539485,2930,2930,2930,2930,0
|
|
20231026,180900,966539485,2930,2930,2930,2930,0
|
|
20231026,180800,966539485,2930,2930,2930,2930,0
|
|
20231026,180700,966539485,2930,2930,2930,2930,0
|
|
20231026,180600,966539485,2930,2930,2930,2930,0
|
|
20231026,180500,966539485,2930,2930,2930,2930,0
|
|
20231026,180400,966539485,2930,2930,2930,2930,0
|
|
20231026,180300,966539485,2930,2930,2930,2930,0
|
|
20231026,180200,966539485,2930,2930,2930,2930,0
|
|
20231026,180100,966539485,2930,2930,2930,2930,0
|
|
20231026,180000,966539485,2930,2930,2930,2930,0
|
|
20231026,175900,966539485,2930,2930,2930,2930,3211
|
|
20231026,175800,966539485,2930,2930,2930,2930,0
|
|
20231026,175700,966539485,2930,2930,2930,2930,0
|
|
20231026,175600,966539485,2930,2930,2930,2930,0
|
|
20231026,175500,966539485,2930,2930,2930,2930,0
|
|
20231026,175400,966539485,2930,2930,2930,2930,0
|
|
20231026,175300,966539485,2930,2930,2930,2930,0
|
|
20231026,175200,966539485,2930,2930,2930,2930,0
|
|
20231026,175100,966539485,2930,2930,2930,2930,0
|
|
20231026,175000,966539485,2930,2930,2930,2930,0
|
|
20231026,174900,966539485,2930,2930,2930,2930,0
|
|
20231026,174800,966539485,2930,2930,2930,2930,0
|
|
20231026,174700,966539485,2930,2930,2930,2930,0
|
|
20231026,174600,966539485,2930,2930,2930,2930,0
|
|
20231026,174500,966539485,2930,2930,2930,2930,0
|
|
20231026,174400,966539485,2930,2930,2930,2930,0
|
|
20231026,174300,966539485,2930,2930,2930,2930,0
|
|
20231026,174200,966539485,2930,2930,2930,2930,0
|
|
20231026,174100,966539485,2930,2930,2930,2930,0
|
|
20231026,174000,966539485,2930,2930,2930,2930,0
|
|
20231026,173900,966539485,2930,2930,2930,2930,0
|
|
20231026,173800,966539485,2930,2930,2930,2930,0
|
|
20231026,173700,966539485,2930,2930,2930,2930,0
|
|
20231026,173600,966539485,2930,2930,2930,2930,0
|
|
20231026,173500,966539485,2930,2930,2930,2930,0
|
|
20231026,173400,966539485,2930,2930,2930,2930,0
|
|
20231026,173300,966539485,2930,2930,2930,2930,0
|
|
20231026,173200,966539485,2930,2930,2930,2930,0
|
|
20231026,173100,966539485,2930,2930,2930,2930,0
|
|
20231026,173000,966539485,2930,2930,2930,2930,0
|
|
20231026,172900,966539485,2930,2930,2930,2930,3211
|
|
20231026,172800,966539485,2930,2930,2930,2930,0
|
|
20231026,172700,966539485,2930,2930,2930,2930,0
|
|
20231026,172600,966539485,2930,2930,2930,2930,0
|
|
20231026,172500,966539485,2930,2930,2930,2930,0
|
|
20231026,172400,966539485,2930,2930,2930,2930,0
|
|
20231026,172300,966539485,2930,2930,2930,2930,0
|
|
20231026,172200,966539485,2930,2930,2930,2930,0
|
|
20231026,172100,966539485,2930,2930,2930,2930,0
|
|
20231026,172000,966539485,2930,2930,2930,2930,0
|
|
20231026,171900,966539485,2930,2930,2930,2930,0
|
|
20231026,171800,966539485,2930,2930,2930,2930,0
|
|
20231026,171700,966539485,2930,2930,2930,2930,0
|
|
20231026,171600,966539485,2930,2930,2930,2930,0
|
|
20231026,171500,966539485,2930,2930,2930,2930,0
|
|
20231026,171400,966539485,2930,2930,2930,2930,0
|
|
20231026,171300,966539485,2930,2930,2930,2930,0
|
|
20231026,171200,966539485,2930,2930,2930,2930,0
|
|
20231026,171100,966539485,2930,2930,2930,2930,0
|
|
20231026,171000,966539485,2930,2930,2930,2930,0
|
|
20231026,170900,966539485,2930,2930,2930,2930,0
|
|
20231026,170800,966539485,2930,2930,2930,2930,0
|
|
20231026,170700,966539485,2930,2930,2930,2930,0
|
|
20231026,170600,966539485,2930,2930,2930,2930,0
|
|
20231026,170500,966539485,2930,2930,2930,2930,0
|
|
20231026,170400,966539485,2930,2930,2930,2930,0
|
|
20231026,170300,966539485,2930,2930,2930,2930,0
|
|
20231026,170200,966539485,2930,2930,2930,2930,0
|
|
20231026,170100,966539485,2930,2930,2930,2930,0
|
|
20231026,170000,966539485,2930,2930,2930,2930,0
|
|
20231026,165900,966539485,2930,2930,2930,2930,3211
|
|
20231026,165800,966539485,2930,2930,2930,2930,0
|
|
20231026,165700,966539485,2930,2930,2930,2930,0
|
|
20231026,165600,966539485,2930,2930,2930,2930,0
|
|
20231026,165500,966539485,2930,2930,2930,2930,0
|
|
20231026,165400,966539485,2930,2930,2930,2930,0
|
|
20231026,165300,966539485,2930,2930,2930,2930,0
|
|
20231026,165200,966539485,2930,2930,2930,2930,0
|
|
20231026,165100,966539485,2930,2930,2930,2930,0
|
|
20231026,165000,966539485,2930,2930,2930,2930,0
|
|
20231026,164900,966539485,2930,2930,2930,2930,0
|
|
20231026,164800,966539485,2930,2930,2930,2930,0
|
|
20231026,164700,966539485,2930,2930,2930,2930,0
|
|
20231026,164600,966539485,2930,2930,2930,2930,0
|
|
20231026,164500,966539485,2930,2930,2930,2930,0
|
|
20231026,164400,966539485,2930,2930,2930,2930,0
|
|
20231026,164300,966539485,2930,2930,2930,2930,0
|
|
20231026,164200,966539485,2930,2930,2930,2930,0
|
|
20231026,164100,966539485,2930,2930,2930,2930,0
|
|
20231026,164000,966539485,2930,2930,2930,2930,0
|
|
20231026,163900,966539485,2930,2930,2930,2930,0
|
|
20231026,163800,966539485,2930,2930,2930,2930,0
|
|
20231026,163700,966539485,2930,2930,2930,2930,0
|
|
20231026,163600,966539485,2930,2930,2930,2930,0
|
|
20231026,163500,966539485,2930,2930,2930,2930,0
|
|
20231026,163400,966539485,2930,2930,2930,2930,0
|
|
20231026,163300,966539485,2930,2930,2930,2930,0
|
|
20231026,163200,966539485,2930,2930,2930,2930,0
|
|
20231026,163100,966539485,2930,2930,2930,2930,0
|
|
20231026,163000,966539485,2930,2930,2930,2930,0
|
|
20231026,162900,966539485,2930,2930,2930,2930,3211
|
|
20231026,162800,966539485,2930,2930,2930,2930,0
|
|
20231026,162700,966539485,2930,2930,2930,2930,0
|
|
20231026,162600,966539485,2930,2930,2930,2930,0
|
|
20231026,162500,966539485,2930,2930,2930,2930,0
|
|
20231026,162400,966539485,2930,2930,2930,2930,0
|
|
20231026,162300,966539485,2930,2930,2930,2930,0
|
|
20231026,162200,966539485,2930,2930,2930,2930,0
|
|
20231026,162100,966539485,2930,2930,2930,2930,0
|
|
20231026,162000,966539485,2930,2930,2930,2930,0
|
|
20231026,161900,966539485,2930,2930,2930,2930,0
|
|
20231026,161800,966539485,2930,2930,2930,2930,0
|
|
20231026,161700,966539485,2930,2930,2930,2930,0
|
|
20231026,161600,966539485,2930,2930,2930,2930,0
|
|
20231026,161500,966539485,2930,2930,2930,2930,0
|
|
20231026,161400,966539485,2930,2930,2930,2930,0
|
|
20231026,161300,966539485,2930,2930,2930,2930,0
|
|
20231026,161200,966539485,2930,2930,2930,2930,0
|
|
20231026,161100,966539485,2930,2930,2930,2930,0
|
|
20231026,161000,966539485,2930,2930,2930,2930,0
|
|
20231026,160900,966539485,2930,2930,2930,2930,0
|
|
20231026,160800,966539485,2930,2930,2930,2930,0
|
|
20231026,160700,966539485,2930,2930,2930,2930,0
|
|
20231026,160600,966539485,2930,2930,2930,2930,0
|
|
20231026,160500,966539485,2930,2930,2930,2930,0
|
|
20231026,160400,966539485,2930,2930,2930,2930,0
|
|
20231026,160300,966539485,2930,2930,2930,2930,0
|
|
20231026,160200,966539485,2930,2930,2930,2930,0
|
|
20231026,160100,966539485,2930,2930,2930,2930,0
|
|
20231026,160000,966539485,2930,2930,2930,2930,0
|
|
20231026,155900,966539485,2930,2930,2930,2930,3211
|
|
20231026,155800,966539485,2930,2930,2930,2930,0
|
|
20231026,155700,966539485,2930,2930,2930,2930,0
|
|
20231026,155600,966539485,2930,2930,2930,2930,0
|
|
20231026,155500,966539485,2930,2930,2930,2930,0
|
|
20231026,155400,966539485,2930,2930,2930,2930,0
|
|
20231026,155300,966539485,2930,2930,2930,2930,0
|
|
20231026,155200,966539485,2930,2930,2930,2930,0
|
|
20231026,155100,966539485,2930,2930,2930,2930,0
|
|
20231026,155000,966539485,2930,2930,2930,2930,0
|
|
20231026,154900,966539485,2930,2930,2930,2930,0
|
|
20231026,154800,966539485,2930,2930,2930,2930,0
|
|
20231026,154700,966539485,2930,2930,2930,2930,0
|
|
20231026,154600,966539485,2930,2930,2930,2930,0
|
|
20231026,154500,966539485,2930,2930,2930,2930,0
|
|
20231026,154400,966539485,2930,2930,2930,2930,0
|
|
20231026,154300,966539485,2930,2930,2930,2930,0
|
|
20231026,154200,966539485,2930,2930,2930,2930,0
|
|
20231026,154100,966539485,2930,2930,2930,2930,0
|
|
20231026,154000,966539485,2930,2930,2930,2930,0
|
|
20231026,153900,966539485,2930,2930,2930,2930,0
|
|
20231026,153800,966539485,2930,2930,2930,2930,0
|
|
20231026,153700,966539485,2930,2930,2930,2930,0
|
|
20231026,153600,966539485,2930,2930,2930,2930,0
|
|
20231026,153500,966539485,2930,2930,2930,2930,0
|
|
20231026,153400,966539485,2930,2930,2930,2930,0
|
|
20231026,153300,966539485,2930,2930,2930,2930,0
|
|
20231026,153200,966539485,2930,2930,2930,2930,0
|
|
20231026,153100,966539485,2930,2930,2930,2930,0
|
|
20231026,153000,966539485,2930,2930,2930,2930,3211
|
|
20231026,152900,957131255,2920,2920,2920,2920,0
|
|
20231026,152800,957131255,2920,2920,2920,2920,0
|
|
20231026,152700,957131255,2920,2920,2920,2920,0
|
|
20231026,152600,957131255,2920,2920,2920,2920,0
|
|
20231026,152500,957131255,2920,2920,2920,2920,0
|
|
20231026,152400,957131255,2920,2920,2920,2920,0
|
|
20231026,152300,957131255,2920,2920,2920,2920,0
|
|
20231026,152200,957131255,2920,2920,2920,2920,0
|
|
20231026,152100,957131255,2920,2920,2920,2920,0
|
|
20231026,152000,957131255,2920,2920,2920,2920,0
|
|
20231026,151900,957131255,2920,2925,2925,2920,197
|
|
20231026,151800,956555155,2925,2925,2925,2925,41
|
|
20231026,151700,956435230,2925,2925,2925,2925,121
|
|
20231026,151600,956081305,2925,2920,2925,2920,245
|
|
20231026,151500,955364695,2925,2925,2925,2920,184
|
|
20231026,151400,954826695,2925,2930,2930,2925,1519
|
|
20231026,151300,950376045,2930,2925,2930,2925,1776
|
|
20231026,151200,945172715,2920,2920,2920,2920,18
|
|
20231026,151100,945120155,2920,2920,2920,2920,169
|
|
20231026,151000,944626675,2920,2920,2920,2920,330
|
|
20231026,150900,943663075,2925,2925,2925,2925,20
|
|
20231026,150800,943604575,2925,2925,2925,2925,5
|
|
20231026,150700,943589950,2925,2935,2950,2925,2141
|
|
20231026,150600,937294265,2930,2935,2935,2930,101
|
|
20231026,150500,936998330,2925,2930,2930,2925,1216
|
|
20231026,150400,933441280,2925,2925,2925,2925,0
|
|
20231026,150300,933441280,2925,2925,2935,2920,418
|
|
20231026,150200,932217165,2935,2930,2935,2930,529
|
|
20231026,150100,930666545,2925,2930,2930,2925,170
|
|
20231026,150000,930169095,2930,2930,2930,2930,30
|
|
20231026,145900,930081195,2930,2925,2930,2925,400
|
|
20231026,145800,928909945,2920,2925,2925,2920,17
|
|
20231026,145700,928860245,2920,2920,2920,2920,125
|
|
20231026,145600,928495245,2930,2930,2930,2930,0
|
|
20231026,145500,928495245,2930,2930,2930,2930,0
|
|
20231026,145400,928495245,2930,2930,2930,2930,1
|
|
20231026,145300,928492315,2920,2930,2930,2920,35
|
|
20231026,145200,928389905,2920,2925,2930,2920,583
|
|
20231026,145100,926683245,2925,2920,2925,2920,851
|
|
20231026,145000,924196320,2920,2915,2920,2915,201
|
|
20231026,144900,923610400,2920,2905,2920,2905,2101
|
|
20231026,144800,917504630,2900,2905,2905,2900,184
|
|
20231026,144700,916970610,2905,2905,2905,2905,412
|
|
20231026,144600,915773750,2905,2905,2905,2905,0
|
|
20231026,144500,915773750,2905,2905,2905,2905,0
|
|
20231026,144400,915773750,2905,2905,2905,2905,0
|
|
20231026,144300,915773750,2905,2905,2905,2905,0
|
|
20231026,144200,915773750,2905,2905,2905,2905,0
|
|
20231026,144100,915773750,2905,2905,2905,2905,1
|
|
20231026,144000,915770845,2885,2885,2885,2885,88
|
|
20231026,143900,915516965,2905,2885,2905,2885,268
|
|
20231026,143800,914740915,2885,2890,2890,2885,330
|
|
20231026,143700,913788095,2905,2905,2905,2905,1
|
|
20231026,143600,913785190,2905,2905,2905,2905,0
|
|
20231026,143500,913785190,2905,2905,2905,2905,34
|
|
20231026,143400,913686420,2905,2895,2905,2895,17713
|
|
20231026,143300,862401785,2895,2895,2895,2885,1600
|
|
20231026,143200,857779785,2895,2890,2895,2890,300
|
|
20231026,143100,856911670,2890,2890,2890,2890,0
|
|
20231026,143000,856911670,2890,2890,2890,2890,500
|
|
20231026,142900,855466670,2890,2890,2890,2890,166
|
|
20231026,142800,854986930,2890,2890,2890,2890,5
|
|
20231026,142700,854972480,2890,2890,2890,2890,889
|
|
20231026,142600,852403270,2895,2895,2895,2895,6
|
|
20231026,142500,852385900,2895,2895,2895,2895,27
|
|
20231026,142400,852307735,2895,2895,2895,2895,70
|
|
20231026,142300,852105085,2895,2895,2895,2895,0
|
|
20231026,142200,852105085,2895,2895,2895,2895,0
|
|
20231026,142100,852105085,2895,2895,2895,2890,396
|
|
20231026,142000,850958820,2895,2895,2895,2895,0
|
|
20231026,141900,850958820,2895,2895,2895,2895,0
|
|
20231026,141800,850958820,2895,2900,2900,2895,93
|
|
20231026,141700,850689470,2905,2905,2905,2905,0
|
|
20231026,141600,850689470,2905,2905,2905,2905,0
|
|
20231026,141500,850689470,2905,2905,2905,2905,0
|
|
20231026,141400,850689470,2905,2905,2905,2905,0
|
|
20231026,141300,850689470,2905,2905,2905,2905,1
|
|
20231026,141200,850686565,2905,2905,2905,2905,4
|
|
20231026,141100,850674945,2905,2905,2905,2905,20
|
|
20231026,141000,850616845,2905,2900,2905,2900,1503
|
|
20231026,140900,846258140,2900,2900,2900,2900,0
|
|
20231026,140800,846258140,2900,2900,2900,2900,5
|
|
20231026,140700,846243640,2885,2885,2885,2885,12
|
|
20231026,140600,846209020,2900,2900,2900,2900,0
|
|
20231026,140500,846209020,2900,2900,2900,2900,0
|
|
20231026,140400,846209020,2900,2900,2900,2900,0
|
|
20231026,140300,846209020,2900,2900,2900,2900,0
|
|
20231026,140200,846209020,2900,2900,2900,2900,0
|
|
20231026,140100,846209020,2900,2900,2900,2900,2
|
|
20231026,140000,846203220,2880,2880,2880,2880,641
|
|
20231026,135900,844357140,2900,2900,2900,2900,1
|
|
20231026,135800,844354240,2880,2880,2880,2880,590
|
|
20231026,135700,842655040,2880,2895,2895,2880,536
|
|
20231026,135600,841111075,2890,2890,2890,2890,2396
|
|
20231026,135500,834186635,2870,2880,2880,2870,3000
|
|
20231026,135400,825563385,2880,2895,2895,2880,3044
|
|
20231026,135300,816764170,2905,2905,2905,2905,0
|
|
20231026,135200,816764170,2905,2885,2905,2885,1563
|
|
20231026,135100,812224015,2900,2900,2900,2900,0
|
|
20231026,135000,812224015,2900,2900,2900,2900,5483
|
|
20231026,134900,796323315,2900,2880,2900,2880,21
|
|
20231026,134800,796262815,2900,2900,2900,2900,12
|
|
20231026,134700,796228015,2900,2885,2900,2885,10
|
|
20231026,134600,796199135,2880,2890,2890,2880,1014
|
|
20231026,134500,793278575,2895,2895,2895,2895,5
|
|
20231026,134400,793264100,2895,2875,2895,2875,43
|
|
20231026,134300,793139875,2875,2880,2880,2875,5300
|
|
20231026,134200,777902310,2875,2875,2875,2875,0
|
|
20231026,134100,777902310,2875,2875,2875,2875,14
|
|
20231026,134000,777862060,2870,2870,2870,2870,0
|
|
20231026,133900,777862060,2870,2890,2890,2870,3944
|
|
20231026,133800,766495415,2875,2890,2890,2875,24
|
|
20231026,133700,766426265,2885,2900,2900,2870,2078
|
|
20231026,133600,760460785,2895,2895,2895,2870,247
|
|
20231026,133500,759746790,2895,2900,2900,2870,10042
|
|
20231026,133400,730857015,2905,2900,2905,2880,14092
|
|
20231026,133300,690117480,2900,2900,2900,2900,16
|
|
20231026,133200,690071080,2895,2895,2895,2895,0
|
|
20231026,133100,690071080,2895,2895,2895,2895,0
|
|
20231026,133000,690071080,2895,2900,2900,2895,1014
|
|
20231026,132900,687130550,2900,2900,2900,2900,0
|
|
20231026,132800,687130550,2900,2900,2900,2900,47
|
|
20231026,132700,686994250,2895,2895,2895,2895,0
|
|
20231026,132600,686994250,2895,2895,2895,2895,0
|
|
20231026,132500,686994250,2895,2895,2895,2895,12
|
|
20231026,132400,686959510,2895,2895,2895,2895,0
|
|
20231026,132300,686959510,2895,2895,2895,2895,0
|
|
20231026,132200,686959510,2895,2895,2895,2895,14
|
|
20231026,132100,686918980,2900,2900,2900,2900,2000
|
|
20231026,132000,681118980,2900,2915,2915,2900,51
|
|
20231026,131900,680970570,2915,2915,2915,2915,1
|
|
20231026,131800,680967655,2915,2915,2915,2915,4
|
|
20231026,131700,680955995,2915,2900,2915,2900,18
|
|
20231026,131600,680903780,2900,2900,2900,2900,0
|
|
20231026,131500,680903780,2900,2900,2900,2900,0
|
|
20231026,131400,680903780,2900,2900,2900,2900,14
|
|
20231026,131300,680863180,2910,2900,2915,2900,2736
|
|
20231026,131200,672928755,2900,2900,2915,2900,5076
|
|
20231026,131100,658206050,2900,2915,2915,2900,2015
|
|
20231026,131000,652358375,2915,2915,2915,2915,32
|
|
20231026,130900,652265095,2915,2915,2920,2915,22
|
|
20231026,130800,652200940,2920,2925,2925,2915,1351
|
|
20231026,130700,648251250,2925,2925,2925,2925,0
|
|
20231026,130600,648251250,2925,2925,2925,2925,86
|
|
20231026,130500,647999700,2945,2945,2945,2945,515
|
|
20231026,130400,646483025,2945,2925,2950,2925,686
|
|
20231026,130300,644459775,2950,2945,2950,2945,300
|
|
20231026,130200,643574785,2945,2930,2945,2930,1800
|
|
20231026,130100,638288705,2930,2905,2930,2905,8315
|
|
20231026,130000,614058630,2930,2930,2930,2930,207
|
|
20231026,125900,613452120,2930,2930,2930,2905,3003
|
|
20231026,125800,604695830,2905,2905,2930,2905,1182
|
|
20231026,125700,601245900,2930,2930,2930,2930,1100
|
|
20231026,125600,598022900,2905,2930,2930,2905,1368
|
|
20231026,125500,594045980,2930,2930,2930,2930,18
|
|
20231026,125400,593993240,2930,2930,2930,2925,144
|
|
20231026,125300,593571340,2930,2910,2930,2910,496
|
|
20231026,125200,592127780,2930,2930,2930,2930,2524
|
|
20231026,125100,584732460,2930,2930,2930,2910,7106
|
|
20231026,125000,564011880,2910,2930,2930,2910,20
|
|
20231026,124900,563953580,2930,2930,2930,2930,0
|
|
20231026,124800,563953580,2930,2910,2930,2910,21
|
|
20231026,124700,563892370,2930,2930,2930,2930,1
|
|
20231026,124600,563889440,2925,2915,2925,2915,6
|
|
20231026,124500,563871910,2910,2930,2930,2910,30
|
|
20231026,124400,563784350,2930,2930,2930,2930,23
|
|
20231026,124300,563716960,2905,2915,2915,2905,1535
|
|
20231026,124200,559247765,2915,2925,2930,2915,7522
|
|
20231026,124100,537209955,2910,2910,2910,2910,0
|
|
20231026,124000,537209955,2910,2910,2910,2910,13
|
|
20231026,123900,537172125,2910,2915,2915,2910,5000
|
|
20231026,123800,522620960,2930,2920,2930,2920,689
|
|
20231026,123700,520609070,2920,2920,2920,2920,14
|
|
20231026,123600,520568190,2930,2930,2930,2930,137
|
|
20231026,123500,520166780,2915,2915,2915,2915,0
|
|
20231026,123400,520166780,2915,2915,2915,2910,7619
|
|
20231026,123300,497982310,2915,2915,2915,2900,5108
|
|
20231026,123200,483141685,2910,2930,2930,2910,20
|
|
20231026,123100,483083385,2930,2930,2930,2930,12
|
|
20231026,123000,483048225,2910,2910,2910,2910,0
|
|
20231026,122900,483048225,2910,2910,2930,2910,27
|
|
20231026,122800,482969520,2930,2930,2930,2930,5
|
|
20231026,122700,482954870,2930,2920,2935,2920,44
|
|
20231026,122600,482826265,2905,2920,2920,2905,18
|
|
20231026,122500,482773960,2920,2920,2920,2920,5
|
|
20231026,122400,482759360,2920,2915,2920,2900,36
|
|
20231026,122300,482654590,2900,2900,2900,2900,5000
|
|
20231026,122200,468154590,2920,2925,2925,2900,5035
|
|
20231026,122100,453537470,2915,2915,2915,2915,15
|
|
20231026,122000,453493745,2930,2925,2930,2915,346
|
|
20231026,121900,452484840,2930,2930,2930,2915,2595
|
|
20231026,121800,444905585,2935,2935,2955,2935,113
|
|
20231026,121700,444573870,2955,2955,2955,2955,5
|
|
20231026,121600,444559095,2955,2935,2955,2935,178
|
|
20231026,121500,444036645,2960,2945,2960,2945,14
|
|
20231026,121400,443995275,2940,2925,2940,2920,3032
|
|
20231026,121300,435081380,2925,2930,2935,2925,2031
|
|
20231026,121200,429120525,2915,2920,2920,2915,301
|
|
20231026,121100,428241625,2920,2920,2920,2920,14
|
|
20231026,121000,428200745,2935,2935,2935,2935,10
|
|
20231026,120900,428171395,2920,2920,2920,2920,100
|
|
20231026,120800,427879395,2920,2935,2935,2920,16
|
|
20231026,120700,427832630,2920,2920,2920,2920,4
|
|
20231026,120600,427820950,2935,2935,2935,2935,70
|
|
20231026,120500,427615500,2935,2935,2935,2915,25
|
|
20231026,120400,427542385,2935,2925,2935,2925,700
|
|
20231026,120300,425491825,2925,2925,2925,2915,1449
|
|
20231026,120200,421264725,2925,2925,2925,2925,482
|
|
20231026,120100,419854875,2925,2925,2925,2925,50
|
|
20231026,120000,419708625,2925,2925,2925,2920,26
|
|
20231026,115900,419632665,2925,2925,2925,2925,0
|
|
20231026,115800,419632665,2925,2925,2925,2925,22
|
|
20231026,115700,419568315,2925,2925,2925,2920,49
|
|
20231026,115600,419425050,2925,2925,2925,2920,216
|
|
20231026,115500,418794200,2925,2925,2935,2925,881
|
|
20231026,115400,416216475,2935,2930,2935,2925,147
|
|
20231026,115300,415785630,2935,2935,2935,2935,18
|
|
20231026,115200,415732800,2935,2935,2935,2930,167
|
|
20231026,115100,415243175,2935,2935,2935,2935,8
|
|
20231026,115000,415219695,2935,2935,2935,2935,36
|
|
20231026,114900,415114035,2925,2935,2935,2925,13
|
|
20231026,114800,415076000,2925,2925,2925,2925,0
|
|
20231026,114700,415076000,2925,2935,2935,2925,29
|
|
20231026,114600,414991065,2935,2935,2935,2935,0
|
|
20231026,114500,414991065,2935,2935,2935,2935,0
|
|
20231026,114400,414991065,2935,2920,2935,2920,25
|
|
20231026,114300,414917920,2920,2920,2920,2920,0
|
|
20231026,114200,414917920,2920,2920,2920,2920,0
|
|
20231026,114100,414917920,2920,2920,2920,2920,17
|
|
20231026,114000,414868280,2935,2935,2935,2935,0
|
|
20231026,113900,414868280,2935,2920,2935,2920,215
|
|
20231026,113800,414237480,2935,2935,2935,2935,160
|
|
20231026,113700,413767880,2935,2925,2940,2925,1350
|
|
20231026,113600,409810190,2920,2925,2925,2920,2108
|
|
20231026,113500,403653290,2930,2930,2930,2930,616
|
|
20231026,113400,401848410,2940,2940,2940,2940,10
|
|
20231026,113300,401819010,2920,2920,2920,2920,17
|
|
20231026,113200,401769370,2940,2940,2940,2940,0
|
|
20231026,113100,401769370,2940,2940,2940,2920,573
|
|
20231026,113000,400094465,2940,2940,2940,2940,100
|
|
20231026,112900,399800465,2940,2930,2940,2925,1796
|
|
20231026,112800,394534260,2940,2930,2940,2930,314
|
|
20231026,112700,393612240,2930,2930,2930,2930,0
|
|
20231026,112600,393612240,2930,2930,2930,2930,0
|
|
20231026,112500,393612240,2930,2935,2935,2930,102
|
|
20231026,112400,393312935,2935,2930,2935,2930,682
|
|
20231026,112300,391314670,2930,2930,2930,2930,14
|
|
20231026,112200,391273650,2930,2930,2930,2930,100
|
|
20231026,112100,390980650,2935,2940,2940,2935,2163
|
|
20231026,112000,384627160,2940,2940,2940,2940,11
|
|
20231026,111900,384594820,2940,2940,2940,2940,0
|
|
20231026,111800,384594820,2940,2940,2940,2940,0
|
|
20231026,111700,384594820,2940,2940,2940,2940,14
|
|
20231026,111600,384553660,2940,2940,2940,2940,603
|
|
20231026,111500,382780840,2940,2945,2950,2940,5420
|
|
20231026,111400,366819100,2940,2940,2940,2940,0
|
|
20231026,111300,366819100,2940,2945,2945,2940,1460
|
|
20231026,111200,362519485,2945,2945,2945,2945,15
|
|
20231026,111100,362475310,2955,2955,2955,2955,0
|
|
20231026,111000,362475310,2955,2950,2955,2945,1637
|
|
20231026,110900,357645545,2950,2955,2955,2950,16
|
|
20231026,110800,357598340,2955,2955,2955,2955,0
|
|
20231026,110700,357598340,2955,2950,2960,2950,494
|
|
20231026,110600,356138565,2955,2955,2955,2955,1063
|
|
20231026,110500,352997400,2955,2955,2955,2955,1
|
|
20231026,110400,352994445,2950,2955,2955,2950,1016
|
|
20231026,110300,349992245,2955,2955,2955,2955,1000
|
|
20231026,110200,347037245,2955,2955,2955,2955,1000
|
|
20231026,110100,344082245,2950,2955,2955,2950,1013
|
|
20231026,110000,341093890,2955,2955,2955,2955,534
|
|
20231026,105900,339515920,2950,2950,2950,2950,15
|
|
20231026,105800,339471670,2945,2945,2945,2945,0
|
|
20231026,105700,339471670,2945,2955,2955,2945,1186
|
|
20231026,105600,335972550,2955,2955,2955,2955,15
|
|
20231026,105500,335928225,2955,2955,2955,2955,0
|
|
20231026,105400,335928225,2955,2955,2955,2955,499
|
|
20231026,105300,334453680,2950,2955,2955,2950,1715
|
|
20231026,105200,329385925,2960,2960,2960,2960,5230
|
|
20231026,105100,313905125,2965,2970,2970,2965,5384
|
|
20231026,105000,297939640,2970,2975,2975,2970,800
|
|
20231026,104900,295561140,2975,2975,2975,2975,200
|
|
20231026,104800,294966140,2975,2975,2975,2975,12
|
|
20231026,104700,294930440,2965,2965,2965,2965,0
|
|
20231026,104600,294930440,2965,2975,2980,2965,2415
|
|
20231026,104500,287761405,2980,2980,2980,2980,0
|
|
20231026,104400,287761405,2980,2980,2980,2980,33
|
|
20231026,104300,287663065,2980,2975,2980,2975,573
|
|
20231026,104200,285955605,2980,2980,2980,2980,23
|
|
20231026,104100,285887065,2980,2980,2980,2980,0
|
|
20231026,104000,285887065,2980,2980,2980,2980,13
|
|
20231026,103900,285848325,2985,2980,2985,2980,775
|
|
20231026,103800,283538475,2970,2970,2970,2970,12
|
|
20231026,103700,283502835,2970,2970,2970,2970,0
|
|
20231026,103600,283502835,2970,2970,2970,2970,0
|
|
20231026,103500,283502835,2970,2970,2970,2970,15
|
|
20231026,103400,283458285,2975,2975,2975,2975,500
|
|
20231026,103300,281970785,2965,2965,2965,2965,50
|
|
20231026,103200,281822535,2965,2965,2965,2965,15
|
|
20231026,103100,281778060,2965,2965,2965,2965,0
|
|
20231026,103000,281778060,2965,2965,2965,2965,103
|
|
20231026,102900,281472665,2955,2955,2955,2955,0
|
|
20231026,102800,281472665,2955,2955,2955,2955,0
|
|
20231026,102700,281472665,2955,2955,2955,2955,0
|
|
20231026,102600,281472665,2955,2955,2955,2955,0
|
|
20231026,102500,281472665,2955,2955,2955,2955,0
|
|
20231026,102400,281472665,2955,2955,2955,2955,0
|
|
20231026,102300,281472665,2955,2955,2955,2955,0
|
|
20231026,102200,281472665,2955,2960,2960,2955,100
|
|
20231026,102100,281177075,2955,2965,2965,2955,975
|
|
20231026,102000,278294190,2970,2970,2970,2970,92
|
|
20231026,101900,278020950,2960,2960,2960,2960,0
|
|
20231026,101800,278020950,2960,2960,2960,2960,0
|
|
20231026,101700,278020950,2960,2970,2970,2960,518
|
|
20231026,101600,276486935,2965,2965,2965,2965,0
|
|
20231026,101500,276486935,2965,2965,2965,2965,55
|
|
20231026,101400,276323860,2965,2970,2970,2965,55
|
|
20231026,101300,276160735,2970,2970,2970,2970,19
|
|
20231026,101200,276104305,2965,2965,2965,2965,0
|
|
20231026,101100,276104305,2965,2965,2965,2965,60
|
|
20231026,101000,275926405,2970,2970,2970,2970,0
|
|
20231026,100900,275926405,2970,2970,2970,2970,0
|
|
20231026,100800,275926405,2970,2970,2970,2970,62
|
|
20231026,100700,275742265,2975,2975,2975,2975,0
|
|
20231026,100600,275742265,2975,2975,2975,2975,80
|
|
20231026,100500,275504265,2980,2985,2985,2980,88
|
|
20231026,100400,275241830,2985,2985,2985,2985,21
|
|
20231026,100300,275179145,2980,2980,2980,2980,0
|
|
20231026,100200,275179145,2980,2980,2980,2980,117
|
|
20231026,100100,274830485,2965,2965,2965,2965,276
|
|
20231026,100000,274012145,2960,2960,2960,2960,0
|
|
20231026,095900,274012145,2960,2960,2960,2960,0
|
|
20231026,095800,274012145,2960,2970,2970,2960,5791
|
|
20231026,095700,256862105,2970,2985,2985,2970,781
|
|
20231026,095600,254540130,2985,2985,2985,2985,23
|
|
20231026,095500,254471475,2985,2985,2985,2985,0
|
|
20231026,095400,254471475,2985,2985,2985,2985,0
|
|
20231026,095300,254471475,2985,2985,2985,2985,10
|
|
20231026,095200,254441625,2985,2990,2990,2985,100
|
|
20231026,095100,254142800,2990,2995,2995,2990,163
|
|
20231026,095000,253654930,2995,2995,2995,2995,0
|
|
20231026,094900,253654930,2995,2985,2995,2985,668
|
|
20231026,094800,251657255,2985,2990,2990,2985,194
|
|
20231026,094700,251077935,2995,2995,2995,2995,0
|
|
20231026,094600,251077935,2995,3000,3000,2995,264
|
|
20231026,094500,250287045,2995,3005,3005,2995,1000
|
|
20231026,094400,247291315,3010,3010,3010,3010,0
|
|
20231026,094300,247291315,3010,3015,3030,3010,1070
|
|
20231026,094200,244064585,3025,3005,3060,3005,8498
|
|
20231026,094100,218188395,3015,3010,3015,3010,369
|
|
20231026,094000,217076355,3010,2985,3010,2985,1553
|
|
20231026,093900,212423335,2965,2965,2965,2965,0
|
|
20231026,093800,212423335,2965,2960,2965,2960,2744
|
|
20231026,093700,204288415,2960,2985,2985,2960,426
|
|
20231026,093600,203019330,2985,2985,2985,2960,949
|
|
20231026,093500,200207875,2995,2995,2995,2995,19
|
|
20231026,093400,200150970,2995,2995,2995,2995,8
|
|
20231026,093300,200127010,2995,2990,2995,2965,67
|
|
20231026,093200,199926980,2985,2980,2990,2980,2989
|
|
20231026,093100,191001490,2985,2985,2985,2985,2
|
|
20231026,093000,190995520,2960,2975,2975,2960,10217
|
|
20231026,092900,160651095,2980,2980,2980,2980,18
|
|
20231026,092800,160597455,2990,2985,2990,2985,2
|
|
20231026,092700,160591480,2990,2995,3010,2965,744
|
|
20231026,092600,158368335,2975,2960,3000,2960,23502
|
|
20231026,092500,87891300,2950,2950,2950,2950,16
|
|
20231026,092400,87844100,2960,2955,2960,2955,359
|
|
20231026,092300,86781825,2950,2955,2955,2950,91
|
|
20231026,092200,86513365,2960,2960,2960,2960,1
|
|
20231026,092100,86510405,2930,2930,2930,2930,0
|
|
20231026,092000,86510405,2930,2945,2945,2930,4687
|
|
20231026,091900,72739980,2960,2960,2960,2960,12
|
|
20231026,091800,72704460,2960,2960,2960,2960,0
|
|
20231026,091700,72704460,2960,2960,2960,2960,10
|
|
20231026,091600,72674860,2960,2960,2960,2960,500
|
|
20231026,091500,71194860,2950,2970,2970,2950,5000
|
|
20231026,091400,56434240,2970,2970,2970,2970,0
|
|
20231026,091300,56434240,2970,2970,2970,2970,0
|
|
20231026,091200,56434240,2970,2970,2970,2970,5
|
|
20231026,091100,56419390,2970,2970,2970,2970,335
|
|
20231026,091000,55424440,2970,2970,2970,2970,782
|
|
20231026,090900,53101900,2970,2965,2970,2965,169
|
|
20231026,090800,52600565,2965,2950,2965,2950,51
|
|
20231026,090700,52449500,2945,2935,2945,2935,3
|
|
20231026,090600,52440675,2920,2945,2945,2920,50
|
|
20231026,090500,52294460,2965,2965,2965,2965,0
|
|
20231026,090400,52294460,2965,2950,2965,2950,2881
|
|
20231026,090300,43767505,2945,2945,2945,2945,150
|
|
20231026,090200,43325755,2945,2965,2970,2880,10898
|
|
20231026,090100,11674335,2970,2975,2975,2970,1062
|
|
20231026,090000,8520155,2975,3005,3005,2970,2846
|