688 lines
35 KiB
CSV
688 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,202500,583700950,12020,12020,12020,12020,1091
|
|
20231026,202400,583700950,12020,12020,12020,12020,0
|
|
20231026,202300,583700950,12020,12020,12020,12020,0
|
|
20231026,202200,583700950,12020,12020,12020,12020,0
|
|
20231026,202100,583700950,12020,12020,12020,12020,0
|
|
20231026,202000,583700950,12020,12020,12020,12020,0
|
|
20231026,201900,583700950,12020,12020,12020,12020,0
|
|
20231026,201800,583700950,12020,12020,12020,12020,0
|
|
20231026,201700,583700950,12020,12020,12020,12020,0
|
|
20231026,201600,583700950,12020,12020,12020,12020,0
|
|
20231026,201500,583700950,12020,12020,12020,12020,0
|
|
20231026,201400,583700950,12020,12020,12020,12020,0
|
|
20231026,201300,583700950,12020,12020,12020,12020,0
|
|
20231026,201200,583700950,12020,12020,12020,12020,0
|
|
20231026,201100,583700950,12020,12020,12020,12020,0
|
|
20231026,201000,583700950,12020,12020,12020,12020,0
|
|
20231026,200900,583700950,12020,12020,12020,12020,0
|
|
20231026,200800,583700950,12020,12020,12020,12020,0
|
|
20231026,200700,583700950,12020,12020,12020,12020,0
|
|
20231026,200600,583700950,12020,12020,12020,12020,0
|
|
20231026,200500,583700950,12020,12020,12020,12020,0
|
|
20231026,200400,583700950,12020,12020,12020,12020,0
|
|
20231026,200300,583700950,12020,12020,12020,12020,0
|
|
20231026,200200,583700950,12020,12020,12020,12020,0
|
|
20231026,200100,583700950,12020,12020,12020,12020,0
|
|
20231026,200000,583700950,12020,12020,12020,12020,0
|
|
20231026,195900,583700950,12020,12020,12020,12020,0
|
|
20231026,195800,583700950,12020,12020,12020,12020,0
|
|
20231026,195700,583700950,12020,12020,12020,12020,0
|
|
20231026,195600,583700950,12020,12020,12020,12020,0
|
|
20231026,195500,583700950,12020,12020,12020,12020,1091
|
|
20231026,195400,583700950,12020,12020,12020,12020,0
|
|
20231026,195300,583700950,12020,12020,12020,12020,0
|
|
20231026,195200,583700950,12020,12020,12020,12020,0
|
|
20231026,195100,583700950,12020,12020,12020,12020,0
|
|
20231026,195000,583700950,12020,12020,12020,12020,0
|
|
20231026,194900,583700950,12020,12020,12020,12020,0
|
|
20231026,194800,583700950,12020,12020,12020,12020,0
|
|
20231026,194700,583700950,12020,12020,12020,12020,0
|
|
20231026,194600,583700950,12020,12020,12020,12020,0
|
|
20231026,194500,583700950,12020,12020,12020,12020,0
|
|
20231026,194400,583700950,12020,12020,12020,12020,0
|
|
20231026,194300,583700950,12020,12020,12020,12020,0
|
|
20231026,194200,583700950,12020,12020,12020,12020,0
|
|
20231026,194100,583700950,12020,12020,12020,12020,0
|
|
20231026,194000,583700950,12020,12020,12020,12020,0
|
|
20231026,193900,583700950,12020,12020,12020,12020,0
|
|
20231026,193800,583700950,12020,12020,12020,12020,0
|
|
20231026,193700,583700950,12020,12020,12020,12020,0
|
|
20231026,193600,583700950,12020,12020,12020,12020,0
|
|
20231026,193500,583700950,12020,12020,12020,12020,0
|
|
20231026,193400,583700950,12020,12020,12020,12020,0
|
|
20231026,193300,583700950,12020,12020,12020,12020,0
|
|
20231026,193200,583700950,12020,12020,12020,12020,0
|
|
20231026,193100,583700950,12020,12020,12020,12020,0
|
|
20231026,193000,583700950,12020,12020,12020,12020,0
|
|
20231026,192900,583700950,12020,12020,12020,12020,0
|
|
20231026,192800,583700950,12020,12020,12020,12020,0
|
|
20231026,192700,583700950,12020,12020,12020,12020,0
|
|
20231026,192600,583700950,12020,12020,12020,12020,0
|
|
20231026,192500,583700950,12020,12020,12020,12020,1091
|
|
20231026,192400,583700950,12020,12020,12020,12020,0
|
|
20231026,192300,583700950,12020,12020,12020,12020,0
|
|
20231026,192200,583700950,12020,12020,12020,12020,0
|
|
20231026,192100,583700950,12020,12020,12020,12020,0
|
|
20231026,192000,583700950,12020,12020,12020,12020,0
|
|
20231026,191900,583700950,12020,12020,12020,12020,0
|
|
20231026,191800,583700950,12020,12020,12020,12020,0
|
|
20231026,191700,583700950,12020,12020,12020,12020,0
|
|
20231026,191600,583700950,12020,12020,12020,12020,0
|
|
20231026,191500,583700950,12020,12020,12020,12020,0
|
|
20231026,191400,583700950,12020,12020,12020,12020,0
|
|
20231026,191300,583700950,12020,12020,12020,12020,0
|
|
20231026,191200,583700950,12020,12020,12020,12020,0
|
|
20231026,191100,583700950,12020,12020,12020,12020,0
|
|
20231026,191000,583700950,12020,12020,12020,12020,0
|
|
20231026,190900,583700950,12020,12020,12020,12020,0
|
|
20231026,190800,583700950,12020,12020,12020,12020,0
|
|
20231026,190700,583700950,12020,12020,12020,12020,0
|
|
20231026,190600,583700950,12020,12020,12020,12020,0
|
|
20231026,190500,583700950,12020,12020,12020,12020,0
|
|
20231026,190400,583700950,12020,12020,12020,12020,0
|
|
20231026,190300,583700950,12020,12020,12020,12020,0
|
|
20231026,190200,583700950,12020,12020,12020,12020,0
|
|
20231026,190100,583700950,12020,12020,12020,12020,0
|
|
20231026,190000,583700950,12020,12020,12020,12020,0
|
|
20231026,185900,583700950,12020,12020,12020,12020,0
|
|
20231026,185800,583700950,12020,12020,12020,12020,0
|
|
20231026,185700,583700950,12020,12020,12020,12020,0
|
|
20231026,185600,583700950,12020,12020,12020,12020,0
|
|
20231026,185500,583700950,12020,12020,12020,12020,1091
|
|
20231026,185400,583700950,12020,12020,12020,12020,0
|
|
20231026,185300,583700950,12020,12020,12020,12020,0
|
|
20231026,185200,583700950,12020,12020,12020,12020,0
|
|
20231026,185100,583700950,12020,12020,12020,12020,0
|
|
20231026,185000,583700950,12020,12020,12020,12020,0
|
|
20231026,184900,583700950,12020,12020,12020,12020,0
|
|
20231026,184800,583700950,12020,12020,12020,12020,0
|
|
20231026,184700,583700950,12020,12020,12020,12020,0
|
|
20231026,184600,583700950,12020,12020,12020,12020,0
|
|
20231026,184500,583700950,12020,12020,12020,12020,0
|
|
20231026,184400,583700950,12020,12020,12020,12020,0
|
|
20231026,184300,583700950,12020,12020,12020,12020,0
|
|
20231026,184200,583700950,12020,12020,12020,12020,0
|
|
20231026,184100,583700950,12020,12020,12020,12020,0
|
|
20231026,184000,583700950,12020,12020,12020,12020,0
|
|
20231026,183900,583700950,12020,12020,12020,12020,0
|
|
20231026,183800,583700950,12020,12020,12020,12020,0
|
|
20231026,183700,583700950,12020,12020,12020,12020,0
|
|
20231026,183600,583700950,12020,12020,12020,12020,0
|
|
20231026,183500,583700950,12020,12020,12020,12020,0
|
|
20231026,183400,583700950,12020,12020,12020,12020,0
|
|
20231026,183300,583700950,12020,12020,12020,12020,0
|
|
20231026,183200,583700950,12020,12020,12020,12020,0
|
|
20231026,183100,583700950,12020,12020,12020,12020,0
|
|
20231026,183000,583700950,12020,12020,12020,12020,0
|
|
20231026,182900,583700950,12020,12020,12020,12020,0
|
|
20231026,182800,583700950,12020,12020,12020,12020,0
|
|
20231026,182700,583700950,12020,12020,12020,12020,0
|
|
20231026,182600,583700950,12020,12020,12020,12020,0
|
|
20231026,182500,583700950,12020,12020,12020,12020,1091
|
|
20231026,182400,583700950,12020,12020,12020,12020,0
|
|
20231026,182300,583700950,12020,12020,12020,12020,0
|
|
20231026,182200,583700950,12020,12020,12020,12020,0
|
|
20231026,182100,583700950,12020,12020,12020,12020,0
|
|
20231026,182000,583700950,12020,12020,12020,12020,0
|
|
20231026,181900,583700950,12020,12020,12020,12020,0
|
|
20231026,181800,583700950,12020,12020,12020,12020,0
|
|
20231026,181700,583700950,12020,12020,12020,12020,0
|
|
20231026,181600,583700950,12020,12020,12020,12020,0
|
|
20231026,181500,583700950,12020,12020,12020,12020,0
|
|
20231026,181400,583700950,12020,12020,12020,12020,0
|
|
20231026,181300,583700950,12020,12020,12020,12020,0
|
|
20231026,181200,583700950,12020,12020,12020,12020,0
|
|
20231026,181100,583700950,12020,12020,12020,12020,0
|
|
20231026,181000,583700950,12020,12020,12020,12020,0
|
|
20231026,180900,583700950,12020,12020,12020,12020,0
|
|
20231026,180800,583700950,12020,12020,12020,12020,0
|
|
20231026,180700,583700950,12020,12020,12020,12020,0
|
|
20231026,180600,583700950,12020,12020,12020,12020,0
|
|
20231026,180500,583700950,12020,12020,12020,12020,0
|
|
20231026,180400,583700950,12020,12020,12020,12020,0
|
|
20231026,180300,583700950,12020,12020,12020,12020,0
|
|
20231026,180200,583700950,12020,12020,12020,12020,0
|
|
20231026,180100,583700950,12020,12020,12020,12020,0
|
|
20231026,180000,583700950,12020,12020,12020,12020,0
|
|
20231026,175900,583700950,12020,12020,12020,12020,0
|
|
20231026,175800,583700950,12020,12020,12020,12020,0
|
|
20231026,175700,583700950,12020,12020,12020,12020,0
|
|
20231026,175600,583700950,12020,12020,12020,12020,0
|
|
20231026,175500,583700950,12020,12020,12020,12020,1091
|
|
20231026,175400,583700950,12020,12020,12020,12020,0
|
|
20231026,175300,583700950,12020,12020,12020,12020,0
|
|
20231026,175200,583700950,12020,12020,12020,12020,0
|
|
20231026,175100,583700950,12020,12020,12020,12020,0
|
|
20231026,175000,583700950,12020,12020,12020,12020,0
|
|
20231026,174900,583700950,12020,12020,12020,12020,0
|
|
20231026,174800,583700950,12020,12020,12020,12020,0
|
|
20231026,174700,583700950,12020,12020,12020,12020,0
|
|
20231026,174600,583700950,12020,12020,12020,12020,0
|
|
20231026,174500,583700950,12020,12020,12020,12020,0
|
|
20231026,174400,583700950,12020,12020,12020,12020,0
|
|
20231026,174300,583700950,12020,12020,12020,12020,0
|
|
20231026,174200,583700950,12020,12020,12020,12020,0
|
|
20231026,174100,583700950,12020,12020,12020,12020,0
|
|
20231026,174000,583700950,12020,12020,12020,12020,0
|
|
20231026,173900,583700950,12020,12020,12020,12020,0
|
|
20231026,173800,583700950,12020,12020,12020,12020,0
|
|
20231026,173700,583700950,12020,12020,12020,12020,0
|
|
20231026,173600,583700950,12020,12020,12020,12020,0
|
|
20231026,173500,583700950,12020,12020,12020,12020,0
|
|
20231026,173400,583700950,12020,12020,12020,12020,0
|
|
20231026,173300,583700950,12020,12020,12020,12020,0
|
|
20231026,173200,583700950,12020,12020,12020,12020,0
|
|
20231026,173100,583700950,12020,12020,12020,12020,0
|
|
20231026,173000,583700950,12020,12020,12020,12020,0
|
|
20231026,172900,583700950,12020,12020,12020,12020,0
|
|
20231026,172800,583700950,12020,12020,12020,12020,0
|
|
20231026,172700,583700950,12020,12020,12020,12020,0
|
|
20231026,172600,583700950,12020,12020,12020,12020,0
|
|
20231026,172500,583700950,12020,12020,12020,12020,1091
|
|
20231026,172400,583700950,12020,12020,12020,12020,0
|
|
20231026,172300,583700950,12020,12020,12020,12020,0
|
|
20231026,172200,583700950,12020,12020,12020,12020,0
|
|
20231026,172100,583700950,12020,12020,12020,12020,0
|
|
20231026,172000,583700950,12020,12020,12020,12020,0
|
|
20231026,171900,583700950,12020,12020,12020,12020,0
|
|
20231026,171800,583700950,12020,12020,12020,12020,0
|
|
20231026,171700,583700950,12020,12020,12020,12020,0
|
|
20231026,171600,583700950,12020,12020,12020,12020,0
|
|
20231026,171500,583700950,12020,12020,12020,12020,0
|
|
20231026,171400,583700950,12020,12020,12020,12020,0
|
|
20231026,171300,583700950,12020,12020,12020,12020,0
|
|
20231026,171200,583700950,12020,12020,12020,12020,0
|
|
20231026,171100,583700950,12020,12020,12020,12020,0
|
|
20231026,171000,583700950,12020,12020,12020,12020,0
|
|
20231026,170900,583700950,12020,12020,12020,12020,0
|
|
20231026,170800,583700950,12020,12020,12020,12020,0
|
|
20231026,170700,583700950,12020,12020,12020,12020,0
|
|
20231026,170600,583700950,12020,12020,12020,12020,0
|
|
20231026,170500,583700950,12020,12020,12020,12020,0
|
|
20231026,170400,583700950,12020,12020,12020,12020,0
|
|
20231026,170300,583700950,12020,12020,12020,12020,0
|
|
20231026,170200,583700950,12020,12020,12020,12020,0
|
|
20231026,170100,583700950,12020,12020,12020,12020,0
|
|
20231026,170000,583700950,12020,12020,12020,12020,0
|
|
20231026,165900,583700950,12020,12020,12020,12020,0
|
|
20231026,165800,583700950,12020,12020,12020,12020,0
|
|
20231026,165700,583700950,12020,12020,12020,12020,0
|
|
20231026,165600,583700950,12020,12020,12020,12020,0
|
|
20231026,165500,583700950,12020,12020,12020,12020,1091
|
|
20231026,165400,583700950,12020,12020,12020,12020,0
|
|
20231026,165300,583700950,12020,12020,12020,12020,0
|
|
20231026,165200,583700950,12020,12020,12020,12020,0
|
|
20231026,165100,583700950,12020,12020,12020,12020,0
|
|
20231026,165000,583700950,12020,12020,12020,12020,0
|
|
20231026,164900,583700950,12020,12020,12020,12020,0
|
|
20231026,164800,583700950,12020,12020,12020,12020,0
|
|
20231026,164700,583700950,12020,12020,12020,12020,0
|
|
20231026,164600,583700950,12020,12020,12020,12020,0
|
|
20231026,164500,583700950,12020,12020,12020,12020,0
|
|
20231026,164400,583700950,12020,12020,12020,12020,0
|
|
20231026,164300,583700950,12020,12020,12020,12020,0
|
|
20231026,164200,583700950,12020,12020,12020,12020,0
|
|
20231026,164100,583700950,12020,12020,12020,12020,0
|
|
20231026,164000,583700950,12020,12020,12020,12020,0
|
|
20231026,163900,583700950,12020,12020,12020,12020,0
|
|
20231026,163800,583700950,12020,12020,12020,12020,0
|
|
20231026,163700,583700950,12020,12020,12020,12020,0
|
|
20231026,163600,583700950,12020,12020,12020,12020,0
|
|
20231026,163500,583700950,12020,12020,12020,12020,0
|
|
20231026,163400,583700950,12020,12020,12020,12020,0
|
|
20231026,163300,583700950,12020,12020,12020,12020,0
|
|
20231026,163200,583700950,12020,12020,12020,12020,0
|
|
20231026,163100,583700950,12020,12020,12020,12020,0
|
|
20231026,163000,583700950,12020,12020,12020,12020,0
|
|
20231026,162900,583700950,12020,12020,12020,12020,0
|
|
20231026,162800,583700950,12020,12020,12020,12020,0
|
|
20231026,162700,583700950,12020,12020,12020,12020,0
|
|
20231026,162600,583700950,12020,12020,12020,12020,0
|
|
20231026,162500,583700950,12020,12020,12020,12020,1091
|
|
20231026,162400,583700950,12020,12020,12020,12020,0
|
|
20231026,162300,583700950,12020,12020,12020,12020,0
|
|
20231026,162200,583700950,12020,12020,12020,12020,0
|
|
20231026,162100,583700950,12020,12020,12020,12020,0
|
|
20231026,162000,583700950,12020,12020,12020,12020,0
|
|
20231026,161900,583700950,12020,12020,12020,12020,0
|
|
20231026,161800,583700950,12020,12020,12020,12020,0
|
|
20231026,161700,583700950,12020,12020,12020,12020,0
|
|
20231026,161600,583700950,12020,12020,12020,12020,0
|
|
20231026,161500,583700950,12020,12020,12020,12020,0
|
|
20231026,161400,583700950,12020,12020,12020,12020,0
|
|
20231026,161300,583700950,12020,12020,12020,12020,0
|
|
20231026,161200,583700950,12020,12020,12020,12020,0
|
|
20231026,161100,583700950,12020,12020,12020,12020,0
|
|
20231026,161000,583700950,12020,12020,12020,12020,0
|
|
20231026,160900,583700950,12020,12020,12020,12020,0
|
|
20231026,160800,583700950,12020,12020,12020,12020,0
|
|
20231026,160700,583700950,12020,12020,12020,12020,0
|
|
20231026,160600,583700950,12020,12020,12020,12020,0
|
|
20231026,160500,583700950,12020,12020,12020,12020,0
|
|
20231026,160400,583700950,12020,12020,12020,12020,0
|
|
20231026,160300,583700950,12020,12020,12020,12020,0
|
|
20231026,160200,583700950,12020,12020,12020,12020,0
|
|
20231026,160100,583700950,12020,12020,12020,12020,0
|
|
20231026,160000,583700950,12020,12020,12020,12020,0
|
|
20231026,155900,583700950,12020,12020,12020,12020,0
|
|
20231026,155800,583700950,12020,12020,12020,12020,0
|
|
20231026,155700,583700950,12020,12020,12020,12020,0
|
|
20231026,155600,583700950,12020,12020,12020,12020,0
|
|
20231026,155500,583700950,12020,12020,12020,12020,1091
|
|
20231026,155400,583700950,12020,12020,12020,12020,0
|
|
20231026,155300,583700950,12020,12020,12020,12020,0
|
|
20231026,155200,583700950,12020,12020,12020,12020,0
|
|
20231026,155100,583700950,12020,12020,12020,12020,0
|
|
20231026,155000,583700950,12020,12020,12020,12020,0
|
|
20231026,154900,583700950,12020,12020,12020,12020,0
|
|
20231026,154800,583700950,12020,12020,12020,12020,0
|
|
20231026,154700,583700950,12020,12020,12020,12020,0
|
|
20231026,154600,583700950,12020,12020,12020,12020,0
|
|
20231026,154500,583700950,12020,12020,12020,12020,0
|
|
20231026,154400,583700950,12020,12020,12020,12020,0
|
|
20231026,154300,583700950,12020,12020,12020,12020,0
|
|
20231026,154200,583700950,12020,12020,12020,12020,0
|
|
20231026,154100,583700950,12020,12020,12020,12020,0
|
|
20231026,154000,583700950,12020,12020,12020,12020,0
|
|
20231026,153900,583700950,12020,12020,12020,12020,0
|
|
20231026,153800,583700950,12020,12020,12020,12020,0
|
|
20231026,153700,583700950,12020,12020,12020,12020,0
|
|
20231026,153600,583700950,12020,12020,12020,12020,0
|
|
20231026,153500,583700950,12020,12020,12020,12020,0
|
|
20231026,153400,583700950,12020,12020,12020,12020,0
|
|
20231026,153300,583700950,12020,12020,12020,12020,0
|
|
20231026,153200,583700950,12020,12020,12020,12020,0
|
|
20231026,153100,583700950,12020,12020,12020,12020,0
|
|
20231026,153000,583700950,12020,12020,12020,12020,1091
|
|
20231026,152900,570587130,12030,12030,12030,12030,0
|
|
20231026,152800,570587130,12030,12030,12030,12030,0
|
|
20231026,152700,570587130,12030,12030,12030,12030,0
|
|
20231026,152600,570587130,12030,12030,12030,12030,0
|
|
20231026,152500,570587130,12030,12030,12030,12030,0
|
|
20231026,152400,570587130,12030,12030,12030,12030,0
|
|
20231026,152300,570587130,12030,12030,12030,12030,0
|
|
20231026,152200,570587130,12030,12030,12030,12030,0
|
|
20231026,152100,570587130,12030,12030,12030,12030,0
|
|
20231026,152000,570587130,12030,12030,12030,12030,0
|
|
20231026,151900,570587130,12030,12030,12030,12030,53
|
|
20231026,151800,569949540,12030,11930,12030,11930,812
|
|
20231026,151700,560203990,11950,11950,11950,11950,191
|
|
20231026,151600,557921540,11950,11950,11950,11950,8
|
|
20231026,151500,557825940,11940,11940,11940,11940,9
|
|
20231026,151400,557718480,11940,11940,11940,11940,2
|
|
20231026,151300,557694600,11940,11940,11940,11940,32
|
|
20231026,151200,557312520,11940,11940,11940,11940,10
|
|
20231026,151100,557193120,11980,11940,11980,11940,3
|
|
20231026,151000,557157260,11990,11930,11990,11930,24
|
|
20231026,150900,556870880,11940,11940,11940,11940,300
|
|
20231026,150800,553288880,11940,11950,11950,11940,74
|
|
20231026,150700,552404590,11950,11970,11970,11950,96
|
|
20231026,150600,551256010,11970,11970,11970,11970,2
|
|
20231026,150500,551232070,12000,12000,12000,12000,11
|
|
20231026,150400,551100070,12000,12000,12000,12000,1
|
|
20231026,150300,551088070,11940,11940,11940,11940,1
|
|
20231026,150200,551076130,12020,11940,12020,11940,699
|
|
20231026,150100,542729990,11940,12010,12020,11930,1384
|
|
20231026,150000,526191760,12020,12010,12020,12010,40
|
|
20231026,145900,525711340,12020,12020,12020,12020,63
|
|
20231026,145800,524954080,12020,12020,12020,12020,1
|
|
20231026,145700,524942060,12030,12030,12030,12030,0
|
|
20231026,145600,524942060,12030,12030,12030,12020,24
|
|
20231026,145500,524653360,12030,12020,12030,12020,136
|
|
20231026,145400,523018630,12020,12020,12020,12020,15
|
|
20231026,145300,522838330,12010,12020,12020,12010,235
|
|
20231026,145200,520013640,12000,12000,12000,12000,0
|
|
20231026,145100,520013640,12000,12000,12000,12000,2
|
|
20231026,145000,519989640,12000,12000,12000,12000,0
|
|
20231026,144900,519989640,12000,12000,12000,12000,0
|
|
20231026,144800,519989640,12000,12020,12020,12000,2
|
|
20231026,144700,519965620,12010,12010,12010,12010,174
|
|
20231026,144600,517875880,12010,12010,12010,12010,1
|
|
20231026,144500,517863870,12010,12010,12010,12010,52
|
|
20231026,144400,517239350,12010,12000,12010,12000,4
|
|
20231026,144300,517191340,11990,12000,12000,11990,19
|
|
20231026,144200,516963350,12000,12000,12000,12000,0
|
|
20231026,144100,516963350,12000,12000,12000,12000,2
|
|
20231026,144000,516939350,12000,12010,12020,12000,1267
|
|
20231026,143900,501725850,12010,12000,12010,11990,2256
|
|
20231026,143800,474640050,11990,11950,11990,11920,871
|
|
20231026,143700,464217170,11980,11980,11980,11980,7
|
|
20231026,143600,464133310,11980,11960,11980,11960,193
|
|
20231026,143500,461824890,11980,11980,11980,11980,8
|
|
20231026,143400,461729050,11980,11980,11980,11980,0
|
|
20231026,143300,461729050,11980,11980,11980,11950,12
|
|
20231026,143200,461585350,11980,11980,11980,11980,17
|
|
20231026,143100,461381690,11980,11980,11980,11980,7
|
|
20231026,143000,461297830,11920,11990,11990,11920,8
|
|
20231026,142900,461201980,11990,11950,11990,11920,1040
|
|
20231026,142800,448792180,11990,11990,11990,11950,23
|
|
20231026,142700,448516490,11990,11990,11990,11940,1017
|
|
20231026,142600,436364220,11990,11990,11990,11990,32
|
|
20231026,142500,435980540,11950,11990,11990,11950,626
|
|
20231026,142400,428490830,11990,11990,11990,11990,300
|
|
20231026,142300,424893830,11990,11980,11990,11980,728
|
|
20231026,142200,416172320,12000,12000,12000,12000,14
|
|
20231026,142100,416004320,11980,11980,11980,11980,0
|
|
20231026,142000,416004320,11980,12000,12000,11980,8
|
|
20231026,141900,415908340,11980,12000,12000,11980,4
|
|
20231026,141800,415860360,12000,11990,12000,11990,116
|
|
20231026,141700,414469450,12000,12000,12000,12000,24
|
|
20231026,141600,414181450,12000,12000,12000,12000,0
|
|
20231026,141500,414181450,12000,12000,12000,12000,7
|
|
20231026,141400,414097450,12000,12000,12000,12000,87
|
|
20231026,141300,413053450,12000,12000,12000,12000,2
|
|
20231026,141200,413029450,12000,12000,12000,12000,0
|
|
20231026,141100,413029450,12000,12000,12000,12000,0
|
|
20231026,141000,413029450,12000,12000,12000,12000,1
|
|
20231026,140900,413017450,12000,12000,12000,12000,0
|
|
20231026,140800,413017450,12000,12000,12000,12000,102
|
|
20231026,140700,411793450,12010,12010,12010,12010,0
|
|
20231026,140600,411793450,12010,12010,12010,12010,231
|
|
20231026,140500,409019140,12010,12020,12020,12010,2
|
|
20231026,140400,408995110,12010,12010,12010,12010,0
|
|
20231026,140300,408995110,12010,12010,12010,12010,2
|
|
20231026,140200,408971090,12010,12020,12020,12010,7
|
|
20231026,140100,408887010,12020,12010,12020,12010,191
|
|
20231026,140000,406592800,12010,12010,12010,12000,403
|
|
20231026,135900,401752790,12010,12010,12010,12010,0
|
|
20231026,135800,401752790,12010,12000,12010,12000,2
|
|
20231026,135700,401728780,12010,12000,12010,12000,131
|
|
20231026,135600,400156760,12000,12000,12000,12000,119
|
|
20231026,135500,398728760,11980,11980,11980,11980,2
|
|
20231026,135400,398704800,12000,12000,12000,12000,7
|
|
20231026,135300,398620800,11980,11990,12000,11980,574
|
|
20231026,135200,391743830,12000,12000,12000,12000,76
|
|
20231026,135100,390831830,12000,12000,12000,12000,0
|
|
20231026,135000,390831830,12000,12000,12000,12000,22
|
|
20231026,134900,390567830,12010,12010,12010,12010,2
|
|
20231026,134800,390543810,12000,12000,12000,12000,5
|
|
20231026,134700,390483810,12000,12000,12000,12000,100
|
|
20231026,134600,389283810,12000,12000,12000,12000,5
|
|
20231026,134500,389223810,12000,12000,12000,11990,48
|
|
20231026,134400,388647830,12000,12000,12000,12000,0
|
|
20231026,134300,388647830,12000,11990,12000,11980,222
|
|
20231026,134200,385986630,11990,12000,12000,11990,11
|
|
20231026,134100,385854640,12000,12000,12000,12000,3
|
|
20231026,134000,385818640,12000,12000,12000,11990,551
|
|
20231026,133900,379209030,12000,12000,12000,12000,0
|
|
20231026,133800,379209030,12000,12000,12000,12000,0
|
|
20231026,133700,379209030,12000,12010,12010,12000,28
|
|
20231026,133600,378872760,12000,12010,12010,12000,431
|
|
20231026,133500,373696600,12000,12000,12000,12000,24
|
|
20231026,133400,373408600,12010,12010,12010,12010,10
|
|
20231026,133300,373288500,12000,12000,12000,12000,0
|
|
20231026,133200,373288500,12000,12000,12000,12000,7
|
|
20231026,133100,373204500,12000,12000,12000,12000,8
|
|
20231026,133000,373108500,12000,11990,12000,11990,160
|
|
20231026,132900,371190030,12000,12000,12000,12000,101
|
|
20231026,132800,369978030,12000,12000,12000,12000,0
|
|
20231026,132700,369978030,12000,12010,12010,12000,3
|
|
20231026,132600,369942010,12020,12020,12020,12020,3
|
|
20231026,132500,369905950,12000,12000,12000,12000,370
|
|
20231026,132400,365465950,12010,12010,12010,12010,203
|
|
20231026,132300,363027920,12010,12010,12010,12010,48
|
|
20231026,132200,362451440,12010,12010,12010,12010,2
|
|
20231026,132100,362427420,12010,12010,12010,12010,0
|
|
20231026,132000,362427420,12010,12010,12010,12010,1
|
|
20231026,131900,362415410,12010,12010,12010,12010,49
|
|
20231026,131800,361826920,12020,12020,12020,12020,500
|
|
20231026,131700,355816920,12010,12010,12010,12010,2
|
|
20231026,131600,355792900,12010,12010,12010,12010,0
|
|
20231026,131500,355792900,12010,12000,12020,12000,51
|
|
20231026,131400,355180300,12010,12010,12020,12000,33
|
|
20231026,131300,354783970,12010,12010,12010,12010,1
|
|
20231026,131200,354771960,12010,12020,12020,12010,10
|
|
20231026,131100,354651780,12000,12000,12000,12000,0
|
|
20231026,131000,354651780,12000,12000,12000,12000,0
|
|
20231026,130900,354651780,12000,12000,12000,12000,1
|
|
20231026,130800,354639780,12010,11990,12010,11980,1030
|
|
20231026,130700,342271350,11990,11990,11990,11990,2
|
|
20231026,130600,342247370,11990,11990,11990,11990,0
|
|
20231026,130500,342247370,11990,11990,11990,11990,0
|
|
20231026,130400,342247370,11990,12010,12010,11990,164
|
|
20231026,130300,340277750,11980,11980,11980,11980,0
|
|
20231026,130200,340277750,11980,12000,12000,11980,1402
|
|
20231026,130100,323472060,12000,12000,12000,12000,0
|
|
20231026,130000,323472060,12000,12000,12000,12000,23
|
|
20231026,125900,323196060,12000,12000,12000,12000,1
|
|
20231026,125800,323184060,12000,12000,12000,12000,0
|
|
20231026,125700,323184060,12000,12020,12020,12000,1352
|
|
20231026,125600,306949930,12000,12000,12000,12000,0
|
|
20231026,125500,306949930,12000,12000,12000,12000,0
|
|
20231026,125400,306949930,12000,12000,12000,12000,1
|
|
20231026,125300,306937930,12000,12000,12000,12000,0
|
|
20231026,125200,306937930,12000,12000,12000,12000,8
|
|
20231026,125100,306841930,12000,12000,12000,12000,0
|
|
20231026,125000,306841930,12000,12030,12030,12000,1720
|
|
20231026,124900,286185270,12030,12030,12030,12030,2
|
|
20231026,124800,286161210,12080,12080,12080,12080,0
|
|
20231026,124700,286161210,12080,12080,12080,12080,1
|
|
20231026,124600,286149130,12080,12080,12080,12080,0
|
|
20231026,124500,286149130,12080,12080,12080,12080,0
|
|
20231026,124400,286149130,12080,12080,12080,12080,21
|
|
20231026,124300,285895450,12080,12080,12080,12080,0
|
|
20231026,124200,285895450,12080,12080,12080,12080,1
|
|
20231026,124100,285883370,12120,12120,12120,12120,1
|
|
20231026,124000,285871250,12080,12130,12130,12080,134
|
|
20231026,123900,284252430,12120,12080,12120,12080,4
|
|
20231026,123800,284204030,12080,12080,12080,12080,66
|
|
20231026,123700,283406750,12120,12030,12120,12030,202
|
|
20231026,123600,280976600,12120,12040,12120,12030,525
|
|
20231026,123500,274660570,12040,12040,12040,12040,164
|
|
20231026,123400,272686010,12040,12040,12040,12040,2
|
|
20231026,123300,272661930,12120,12120,12120,12120,1
|
|
20231026,123200,272649810,12040,12040,12040,12040,1
|
|
20231026,123100,272637770,12120,12120,12120,12120,0
|
|
20231026,123000,272637770,12120,12120,12120,12120,0
|
|
20231026,122900,272637770,12120,12040,12120,12040,3
|
|
20231026,122800,272601570,12040,12040,12040,12040,0
|
|
20231026,122700,272601570,12040,12040,12040,12040,0
|
|
20231026,122600,272601570,12040,12040,12040,12040,1
|
|
20231026,122500,272589530,12040,12040,12040,12040,0
|
|
20231026,122400,272589530,12040,12040,12040,12040,7
|
|
20231026,122300,272505250,12080,12080,12080,12080,0
|
|
20231026,122200,272505250,12080,12080,12080,12080,0
|
|
20231026,122100,272505250,12080,12120,12120,12080,45
|
|
20231026,122000,271960750,12130,12060,12130,12040,449
|
|
20231026,121900,266553990,12060,12060,12060,12060,2
|
|
20231026,121800,266529870,12130,12130,12130,12130,1
|
|
20231026,121700,266517740,12050,12050,12050,12050,0
|
|
20231026,121600,266517740,12050,12090,12090,12050,61
|
|
20231026,121500,265781690,12080,12080,12080,12080,0
|
|
20231026,121400,265781690,12080,12080,12080,12080,10
|
|
20231026,121300,265660890,12080,12080,12080,12080,100
|
|
20231026,121200,264452890,12070,12070,12070,12070,0
|
|
20231026,121100,264452890,12070,12080,12080,12070,47
|
|
20231026,121000,263885150,12070,12070,12070,12070,0
|
|
20231026,120900,263885150,12070,12070,12070,12070,1
|
|
20231026,120800,263873080,12080,12080,12080,12080,38
|
|
20231026,120700,263414040,12080,12050,12080,12050,4
|
|
20231026,120600,263365750,12050,12050,12050,12050,212
|
|
20231026,120500,260811150,12080,12080,12080,12080,1
|
|
20231026,120400,260799070,12080,12040,12080,12040,14
|
|
20231026,120300,260630000,12080,12080,12080,12080,0
|
|
20231026,120200,260630000,12080,12080,12080,12080,300
|
|
20231026,120100,257006000,12040,12080,12080,12040,3
|
|
20231026,120000,256969840,12080,12080,12080,12080,0
|
|
20231026,115900,256969840,12080,12080,12080,12020,3
|
|
20231026,115800,256933660,12020,12090,12090,12020,3006
|
|
20231026,115700,220732480,12090,12090,12090,12090,56
|
|
20231026,115600,220055440,12150,12090,12150,12080,34
|
|
20231026,115500,219644340,12090,12090,12090,12090,1
|
|
20231026,115400,219632250,12150,12090,12150,12090,2
|
|
20231026,115300,219608010,12190,12190,12190,12190,1
|
|
20231026,115200,219595820,12150,12150,12150,12150,4
|
|
20231026,115100,219547220,12090,12090,12090,12090,2
|
|
20231026,115000,219523040,12150,12150,12150,12150,1
|
|
20231026,114900,219510890,12090,12090,12090,12090,0
|
|
20231026,114800,219510890,12090,12080,12150,12080,62
|
|
20231026,114700,218761850,12080,12090,12090,12080,40
|
|
20231026,114600,218278550,12100,12100,12100,12100,2
|
|
20231026,114500,218254350,12080,12080,12080,12080,0
|
|
20231026,114400,218254350,12080,12080,12080,12080,0
|
|
20231026,114300,218254350,12080,12080,12080,12080,1
|
|
20231026,114200,218242270,12150,12150,12150,12150,0
|
|
20231026,114100,218242270,12150,12080,12150,12080,3
|
|
20231026,114000,218205960,12080,12080,12080,12080,0
|
|
20231026,113900,218205960,12080,12080,12080,12080,0
|
|
20231026,113800,218205960,12080,12080,12080,12080,1
|
|
20231026,113700,218193880,12070,12070,12070,12070,0
|
|
20231026,113600,218193880,12070,12070,12070,12070,2
|
|
20231026,113500,218169740,12080,12080,12080,12080,0
|
|
20231026,113400,218169740,12080,12080,12080,12080,41
|
|
20231026,113300,217674460,12080,12150,12150,12080,7
|
|
20231026,113200,217589550,12150,12150,12150,12150,1
|
|
20231026,113100,217577400,12090,12090,12090,12090,1
|
|
20231026,113000,217565310,12090,12090,12090,12090,0
|
|
20231026,112900,217565310,12090,12090,12090,12090,0
|
|
20231026,112800,217565310,12090,12090,12090,12090,2
|
|
20231026,112700,217541130,12080,12080,12080,12080,0
|
|
20231026,112600,217541130,12080,12080,12080,12080,1
|
|
20231026,112500,217529050,12160,12160,12160,12160,1
|
|
20231026,112400,217516890,12070,12070,12070,12070,0
|
|
20231026,112300,217516890,12070,12070,12070,12070,2
|
|
20231026,112200,217492750,12150,12150,12150,12150,1
|
|
20231026,112100,217480600,12070,12070,12070,12070,1
|
|
20231026,112000,217468530,12160,12160,12160,12160,0
|
|
20231026,111900,217468530,12160,12080,12160,12070,81
|
|
20231026,111800,216490700,12080,12080,12080,12080,2
|
|
20231026,111700,216466540,12090,12100,12100,12090,1679
|
|
20231026,111600,196151070,12100,12100,12100,12100,1
|
|
20231026,111500,196138970,12100,12180,12180,12100,325
|
|
20231026,111400,192205730,12180,12180,12180,12180,1
|
|
20231026,111300,192193550,12110,12110,12110,12110,2
|
|
20231026,111200,192169330,12110,12120,12120,12110,251
|
|
20231026,111100,189127230,12120,12120,12120,12120,6
|
|
20231026,111000,189054510,12120,12120,12120,12120,14
|
|
20231026,110900,188884830,12130,12130,12130,12130,6
|
|
20231026,110800,188812050,12130,12130,12130,12130,2
|
|
20231026,110700,188787790,12130,12130,12130,12130,0
|
|
20231026,110600,188787790,12130,12130,12130,12130,0
|
|
20231026,110500,188787790,12130,12130,12130,12130,1
|
|
20231026,110400,188775660,12120,12120,12120,12120,0
|
|
20231026,110300,188775660,12120,12120,12120,12120,2
|
|
20231026,110200,188751420,12150,12150,12150,12150,20
|
|
20231026,110100,188508420,12150,12150,12150,12150,0
|
|
20231026,110000,188508420,12150,12150,12150,12150,2
|
|
20231026,105900,188484120,12150,12150,12150,12150,0
|
|
20231026,105800,188484120,12150,12150,12150,12150,1
|
|
20231026,105700,188471970,12160,12160,12160,12160,16
|
|
20231026,105600,188277410,12160,12160,12160,12160,10
|
|
20231026,105500,188155810,12160,12160,12160,12160,2
|
|
20231026,105400,188131490,12230,12230,12230,12230,1
|
|
20231026,105300,188119260,12180,12200,12200,12180,250
|
|
20231026,105200,185071790,12210,12230,12240,12210,42
|
|
20231026,105100,184558610,12230,12230,12230,12230,2
|
|
20231026,105000,184534150,12200,12220,12230,12200,22
|
|
20231026,104900,184265330,12220,12220,12220,12220,0
|
|
20231026,104800,184265330,12220,12190,12220,12190,2
|
|
20231026,104700,184240920,12230,12230,12230,12230,0
|
|
20231026,104600,184240920,12230,12230,12230,12230,2
|
|
20231026,104500,184216460,12190,12190,12190,12190,2
|
|
20231026,104400,184192080,12230,12230,12230,12230,0
|
|
20231026,104300,184192080,12230,12180,12230,12180,3
|
|
20231026,104200,184155440,12230,12230,12230,12230,0
|
|
20231026,104100,184155440,12230,12190,12230,12190,158
|
|
20231026,104000,182229340,12180,12180,12180,12180,2
|
|
20231026,103900,182204980,12190,12190,12190,12190,0
|
|
20231026,103800,182204980,12190,12150,12190,12150,4
|
|
20231026,103700,182156260,12190,12190,12190,12190,26
|
|
20231026,103600,181839320,12190,12190,12190,12190,20
|
|
20231026,103500,181595520,12180,12120,12180,12120,22
|
|
20231026,103400,181328040,12160,12130,12160,12130,24
|
|
20231026,103300,181036830,12120,12120,12120,12110,27
|
|
20231026,103200,180709600,12120,12120,12120,12120,2
|
|
20231026,103100,180685360,12120,12120,12120,12110,209
|
|
20231026,103000,178154280,12120,12140,12140,12120,231
|
|
20231026,102900,175353840,12140,12140,12140,12140,0
|
|
20231026,102800,175353840,12140,12140,12140,12140,0
|
|
20231026,102700,175353840,12140,12140,12140,12140,1
|
|
20231026,102600,175341700,12130,12130,12130,12130,272
|
|
20231026,102500,172042340,12130,12130,12130,12130,30
|
|
20231026,102400,171678440,12130,12130,12130,12130,196
|
|
20231026,102300,169300960,12130,12130,12130,12130,0
|
|
20231026,102200,169300960,12130,12130,12130,12130,52
|
|
20231026,102100,168670200,12130,12130,12130,12130,0
|
|
20231026,102000,168670200,12130,12130,12130,12130,1
|
|
20231026,101900,168658070,12130,12130,12130,12130,0
|
|
20231026,101800,168658070,12130,12140,12140,12130,100
|
|
20231026,101700,167444670,12140,12150,12150,12140,158
|
|
20231026,101600,165524990,12160,12160,12160,12160,80
|
|
20231026,101500,164552190,12160,12160,12160,12160,1
|
|
20231026,101400,164540030,12160,12170,12170,12160,159
|
|
20231026,101300,162606000,12170,12170,12170,12170,0
|
|
20231026,101200,162606000,12170,12170,12170,12170,2
|
|
20231026,101100,162581660,12180,12180,12180,12180,0
|
|
20231026,101000,162581660,12180,12180,12190,12180,98
|
|
20231026,100900,161387920,12190,12190,12190,12190,0
|
|
20231026,100800,161387920,12190,12190,12190,12190,80
|
|
20231026,100700,160412720,12190,12190,12190,12190,2
|
|
20231026,100600,160388340,12190,12190,12190,12190,0
|
|
20231026,100500,160388340,12190,12190,12190,12190,1
|
|
20231026,100400,160376150,12200,12200,12200,12200,268
|
|
20231026,100300,157106550,12200,12200,12200,12200,1
|
|
20231026,100200,157094350,12200,12200,12200,12190,206
|
|
20231026,100100,154581180,12200,12200,12200,12200,0
|
|
20231026,100000,154581180,12200,12200,12200,12200,1
|
|
20231026,095900,154568980,12200,12200,12200,12200,0
|
|
20231026,095800,154568980,12200,12200,12200,12200,30
|
|
20231026,095700,154202980,12220,12200,12220,12200,7
|
|
20231026,095600,154117480,12200,12200,12200,12200,21
|
|
20231026,095500,153861280,12200,12220,12230,12200,129
|
|
20231026,095400,152284120,12210,12210,12210,12210,115
|
|
20231026,095300,150879970,12210,12190,12210,12190,174
|
|
20231026,095200,148758530,12150,12190,12190,12150,3
|
|
20231026,095100,148722040,12120,12140,12140,12100,1670
|
|
20231026,095000,128488700,12140,12140,12140,12140,11
|
|
20231026,094900,128355160,12140,12140,12140,12140,93
|
|
20231026,094800,127226140,12140,12140,12140,12140,0
|
|
20231026,094700,127226140,12140,12140,12140,12140,2
|
|
20231026,094600,127201860,12220,12220,12220,12220,50
|
|
20231026,094500,126590860,12220,12220,12220,12220,0
|
|
20231026,094400,126590860,12220,12220,12220,12220,0
|
|
20231026,094300,126590860,12220,12220,12220,12220,0
|
|
20231026,094200,126590860,12220,12150,12220,12150,102
|
|
20231026,094100,125346380,12150,12150,12150,12150,8
|
|
20231026,094000,125249180,12200,12200,12200,12200,0
|
|
20231026,093900,125249180,12200,12200,12200,12200,0
|
|
20231026,093800,125249180,12200,12200,12200,12200,400
|
|
20231026,093700,120369180,12200,12200,12200,12200,100
|
|
20231026,093600,119149180,12200,12110,12200,12110,296
|
|
20231026,093500,115564260,12110,12220,12220,12110,302
|
|
20231026,093400,111900740,12140,12140,12140,12140,0
|
|
20231026,093300,111900740,12140,12220,12220,12140,543
|
|
20231026,093200,105308050,12130,12130,12130,12130,0
|
|
20231026,093100,105308050,12130,12230,12230,12130,19
|
|
20231026,093000,105075980,12220,12220,12220,12220,0
|
|
20231026,092900,105075980,12220,12220,12220,12220,2
|
|
20231026,092800,105051540,12220,12110,12220,12110,810
|
|
20231026,092700,95235840,12150,12120,12150,12110,439
|
|
20231026,092600,89918200,12120,12120,12120,12120,14
|
|
20231026,092500,89748520,12110,12150,12150,12110,1479
|
|
20231026,092400,71814500,12160,12160,12160,12160,111
|
|
20231026,092300,70464740,12170,12180,12180,12170,120
|
|
20231026,092200,69004140,12180,12190,12190,12180,100
|
|
20231026,092100,67786090,12220,12220,12230,12220,132
|
|
20231026,092000,66173010,12160,12160,12160,12160,100
|
|
20231026,091900,64957010,12130,12190,12190,12130,2226
|
|
20231026,091800,37866020,12190,12200,12200,12190,81
|
|
20231026,091700,36877960,12200,12200,12200,12200,151
|
|
20231026,091600,35035760,12200,12210,12210,12200,142
|
|
20231026,091500,33302080,12190,12190,12190,12190,0
|
|
20231026,091400,33302080,12190,12190,12190,12190,0
|
|
20231026,091300,33302080,12190,12190,12190,12190,0
|
|
20231026,091200,33302080,12190,12200,12260,12190,108
|
|
20231026,091100,31984120,12280,12280,12280,12280,825
|
|
20231026,091000,21853120,12300,12300,12300,12300,10
|
|
20231026,090900,21730120,12220,12210,12220,12210,250
|
|
20231026,090800,18676850,12180,12180,12180,12180,298
|
|
20231026,090700,15047210,12210,12210,12210,12210,10
|
|
20231026,090600,14925110,12170,12190,12190,12170,169
|
|
20231026,090500,12867350,12170,12190,12190,12170,10
|
|
20231026,090400,12745590,12170,12170,12170,12170,0
|
|
20231026,090300,12745590,12170,12170,12200,12170,240
|
|
20231026,090200,9824650,12170,12170,12170,12170,110
|
|
20231026,090100,8485950,12160,12170,12180,12160,81
|
|
20231026,090000,7500650,12200,12290,12290,12200,612
|