631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,192800,465134460,2110,2110,2110,2110,9446
|
|
20231026,192700,465134460,2110,2110,2110,2110,0
|
|
20231026,192600,465134460,2110,2110,2110,2110,0
|
|
20231026,192500,465134460,2110,2110,2110,2110,0
|
|
20231026,192400,465134460,2110,2110,2110,2110,0
|
|
20231026,192300,465134460,2110,2110,2110,2110,0
|
|
20231026,192200,465134460,2110,2110,2110,2110,0
|
|
20231026,192100,465134460,2110,2110,2110,2110,0
|
|
20231026,192000,465134460,2110,2110,2110,2110,0
|
|
20231026,191900,465134460,2110,2110,2110,2110,0
|
|
20231026,191800,465134460,2110,2110,2110,2110,0
|
|
20231026,191700,465134460,2110,2110,2110,2110,0
|
|
20231026,191600,465134460,2110,2110,2110,2110,0
|
|
20231026,191500,465134460,2110,2110,2110,2110,0
|
|
20231026,191400,465134460,2110,2110,2110,2110,0
|
|
20231026,191300,465134460,2110,2110,2110,2110,0
|
|
20231026,191200,465134460,2110,2110,2110,2110,0
|
|
20231026,191100,465134460,2110,2110,2110,2110,0
|
|
20231026,191000,465134460,2110,2110,2110,2110,0
|
|
20231026,190900,465134460,2110,2110,2110,2110,0
|
|
20231026,190800,465134460,2110,2110,2110,2110,0
|
|
20231026,190700,465134460,2110,2110,2110,2110,0
|
|
20231026,190600,465134460,2110,2110,2110,2110,0
|
|
20231026,190500,465134460,2110,2110,2110,2110,0
|
|
20231026,190400,465134460,2110,2110,2110,2110,0
|
|
20231026,190300,465134460,2110,2110,2110,2110,0
|
|
20231026,190200,465134460,2110,2110,2110,2110,0
|
|
20231026,190100,465134460,2110,2110,2110,2110,0
|
|
20231026,190000,465134460,2110,2110,2110,2110,0
|
|
20231026,185900,465134460,2110,2110,2110,2110,0
|
|
20231026,185800,465134460,2110,2110,2110,2110,9446
|
|
20231026,185700,465134460,2110,2110,2110,2110,0
|
|
20231026,185600,465134460,2110,2110,2110,2110,0
|
|
20231026,185500,465134460,2110,2110,2110,2110,0
|
|
20231026,185400,465134460,2110,2110,2110,2110,0
|
|
20231026,185300,465134460,2110,2110,2110,2110,0
|
|
20231026,185200,465134460,2110,2110,2110,2110,0
|
|
20231026,185100,465134460,2110,2110,2110,2110,0
|
|
20231026,185000,465134460,2110,2110,2110,2110,0
|
|
20231026,184900,465134460,2110,2110,2110,2110,0
|
|
20231026,184800,465134460,2110,2110,2110,2110,0
|
|
20231026,184700,465134460,2110,2110,2110,2110,0
|
|
20231026,184600,465134460,2110,2110,2110,2110,0
|
|
20231026,184500,465134460,2110,2110,2110,2110,0
|
|
20231026,184400,465134460,2110,2110,2110,2110,0
|
|
20231026,184300,465134460,2110,2110,2110,2110,0
|
|
20231026,184200,465134460,2110,2110,2110,2110,0
|
|
20231026,184100,465134460,2110,2110,2110,2110,0
|
|
20231026,184000,465134460,2110,2110,2110,2110,0
|
|
20231026,183900,465134460,2110,2110,2110,2110,0
|
|
20231026,183800,465134460,2110,2110,2110,2110,0
|
|
20231026,183700,465134460,2110,2110,2110,2110,0
|
|
20231026,183600,465134460,2110,2110,2110,2110,0
|
|
20231026,183500,465134460,2110,2110,2110,2110,0
|
|
20231026,183400,465134460,2110,2110,2110,2110,0
|
|
20231026,183300,465134460,2110,2110,2110,2110,0
|
|
20231026,183200,465134460,2110,2110,2110,2110,0
|
|
20231026,183100,465134460,2110,2110,2110,2110,0
|
|
20231026,183000,465134460,2110,2110,2110,2110,0
|
|
20231026,182900,465134460,2110,2110,2110,2110,0
|
|
20231026,182800,465134460,2110,2110,2110,2110,9446
|
|
20231026,182700,465134460,2110,2110,2110,2110,0
|
|
20231026,182600,465134460,2110,2110,2110,2110,0
|
|
20231026,182500,465134460,2110,2110,2110,2110,0
|
|
20231026,182400,465134460,2110,2110,2110,2110,0
|
|
20231026,182300,465134460,2110,2110,2110,2110,0
|
|
20231026,182200,465134460,2110,2110,2110,2110,0
|
|
20231026,182100,465134460,2110,2110,2110,2110,0
|
|
20231026,182000,465134460,2110,2110,2110,2110,0
|
|
20231026,181900,465134460,2110,2110,2110,2110,0
|
|
20231026,181800,465134460,2110,2110,2110,2110,0
|
|
20231026,181700,465134460,2110,2110,2110,2110,0
|
|
20231026,181600,465134460,2110,2110,2110,2110,0
|
|
20231026,181500,465134460,2110,2110,2110,2110,0
|
|
20231026,181400,465134460,2110,2110,2110,2110,0
|
|
20231026,181300,465134460,2110,2110,2110,2110,0
|
|
20231026,181200,465134460,2110,2110,2110,2110,0
|
|
20231026,181100,465134460,2110,2110,2110,2110,0
|
|
20231026,181000,465134460,2110,2110,2110,2110,0
|
|
20231026,180900,465134460,2110,2110,2110,2110,0
|
|
20231026,180800,465134460,2110,2110,2110,2110,0
|
|
20231026,180700,465134460,2110,2110,2110,2110,0
|
|
20231026,180600,465134460,2110,2110,2110,2110,0
|
|
20231026,180500,465134460,2110,2110,2110,2110,0
|
|
20231026,180400,465134460,2110,2110,2110,2110,0
|
|
20231026,180300,465134460,2110,2110,2110,2110,0
|
|
20231026,180200,465134460,2110,2110,2110,2110,0
|
|
20231026,180100,465134460,2110,2110,2110,2110,0
|
|
20231026,180000,465134460,2110,2110,2110,2110,0
|
|
20231026,175900,465134460,2110,2110,2110,2110,0
|
|
20231026,175800,465134460,2110,2110,2110,2110,9446
|
|
20231026,175700,465134460,2110,2110,2110,2110,0
|
|
20231026,175600,465134460,2110,2110,2110,2110,0
|
|
20231026,175500,465134460,2110,2110,2110,2110,0
|
|
20231026,175400,465134460,2110,2110,2110,2110,0
|
|
20231026,175300,465134460,2110,2110,2110,2110,0
|
|
20231026,175200,465134460,2110,2110,2110,2110,0
|
|
20231026,175100,465134460,2110,2110,2110,2110,0
|
|
20231026,175000,465134460,2110,2110,2110,2110,0
|
|
20231026,174900,465134460,2110,2110,2110,2110,0
|
|
20231026,174800,465134460,2110,2110,2110,2110,0
|
|
20231026,174700,465134460,2110,2110,2110,2110,0
|
|
20231026,174600,465134460,2110,2110,2110,2110,0
|
|
20231026,174500,465134460,2110,2110,2110,2110,0
|
|
20231026,174400,465134460,2110,2110,2110,2110,0
|
|
20231026,174300,465134460,2110,2110,2110,2110,0
|
|
20231026,174200,465134460,2110,2110,2110,2110,0
|
|
20231026,174100,465134460,2110,2110,2110,2110,0
|
|
20231026,174000,465134460,2110,2110,2110,2110,0
|
|
20231026,173900,465134460,2110,2110,2110,2110,0
|
|
20231026,173800,465134460,2110,2110,2110,2110,0
|
|
20231026,173700,465134460,2110,2110,2110,2110,0
|
|
20231026,173600,465134460,2110,2110,2110,2110,0
|
|
20231026,173500,465134460,2110,2110,2110,2110,0
|
|
20231026,173400,465134460,2110,2110,2110,2110,0
|
|
20231026,173300,465134460,2110,2110,2110,2110,0
|
|
20231026,173200,465134460,2110,2110,2110,2110,0
|
|
20231026,173100,465134460,2110,2110,2110,2110,0
|
|
20231026,173000,465134460,2110,2110,2110,2110,0
|
|
20231026,172900,465134460,2110,2110,2110,2110,0
|
|
20231026,172800,465134460,2110,2110,2110,2110,9446
|
|
20231026,172700,465134460,2110,2110,2110,2110,0
|
|
20231026,172600,465134460,2110,2110,2110,2110,0
|
|
20231026,172500,465134460,2110,2110,2110,2110,0
|
|
20231026,172400,465134460,2110,2110,2110,2110,0
|
|
20231026,172300,465134460,2110,2110,2110,2110,0
|
|
20231026,172200,465134460,2110,2110,2110,2110,0
|
|
20231026,172100,465134460,2110,2110,2110,2110,0
|
|
20231026,172000,465134460,2110,2110,2110,2110,0
|
|
20231026,171900,465134460,2110,2110,2110,2110,0
|
|
20231026,171800,465134460,2110,2110,2110,2110,0
|
|
20231026,171700,465134460,2110,2110,2110,2110,0
|
|
20231026,171600,465134460,2110,2110,2110,2110,0
|
|
20231026,171500,465134460,2110,2110,2110,2110,0
|
|
20231026,171400,465134460,2110,2110,2110,2110,0
|
|
20231026,171300,465134460,2110,2110,2110,2110,0
|
|
20231026,171200,465134460,2110,2110,2110,2110,0
|
|
20231026,171100,465134460,2110,2110,2110,2110,0
|
|
20231026,171000,465134460,2110,2110,2110,2110,0
|
|
20231026,170900,465134460,2110,2110,2110,2110,0
|
|
20231026,170800,465134460,2110,2110,2110,2110,0
|
|
20231026,170700,465134460,2110,2110,2110,2110,0
|
|
20231026,170600,465134460,2110,2110,2110,2110,0
|
|
20231026,170500,465134460,2110,2110,2110,2110,0
|
|
20231026,170400,465134460,2110,2110,2110,2110,0
|
|
20231026,170300,465134460,2110,2110,2110,2110,0
|
|
20231026,170200,465134460,2110,2110,2110,2110,0
|
|
20231026,170100,465134460,2110,2110,2110,2110,0
|
|
20231026,170000,465134460,2110,2110,2110,2110,0
|
|
20231026,165900,465134460,2110,2110,2110,2110,0
|
|
20231026,165800,465134460,2110,2110,2110,2110,9446
|
|
20231026,165700,465134460,2110,2110,2110,2110,0
|
|
20231026,165600,465134460,2110,2110,2110,2110,0
|
|
20231026,165500,465134460,2110,2110,2110,2110,0
|
|
20231026,165400,465134460,2110,2110,2110,2110,0
|
|
20231026,165300,465134460,2110,2110,2110,2110,0
|
|
20231026,165200,465134460,2110,2110,2110,2110,0
|
|
20231026,165100,465134460,2110,2110,2110,2110,0
|
|
20231026,165000,465134460,2110,2110,2110,2110,0
|
|
20231026,164900,465134460,2110,2110,2110,2110,0
|
|
20231026,164800,465134460,2110,2110,2110,2110,0
|
|
20231026,164700,465134460,2110,2110,2110,2110,0
|
|
20231026,164600,465134460,2110,2110,2110,2110,0
|
|
20231026,164500,465134460,2110,2110,2110,2110,0
|
|
20231026,164400,465134460,2110,2110,2110,2110,0
|
|
20231026,164300,465134460,2110,2110,2110,2110,0
|
|
20231026,164200,465134460,2110,2110,2110,2110,0
|
|
20231026,164100,465134460,2110,2110,2110,2110,0
|
|
20231026,164000,465134460,2110,2110,2110,2110,0
|
|
20231026,163900,465134460,2110,2110,2110,2110,0
|
|
20231026,163800,465134460,2110,2110,2110,2110,0
|
|
20231026,163700,465134460,2110,2110,2110,2110,0
|
|
20231026,163600,465134460,2110,2110,2110,2110,0
|
|
20231026,163500,465134460,2110,2110,2110,2110,0
|
|
20231026,163400,465134460,2110,2110,2110,2110,0
|
|
20231026,163300,465134460,2110,2110,2110,2110,0
|
|
20231026,163200,465134460,2110,2110,2110,2110,0
|
|
20231026,163100,465134460,2110,2110,2110,2110,0
|
|
20231026,163000,465134460,2110,2110,2110,2110,0
|
|
20231026,162900,465134460,2110,2110,2110,2110,0
|
|
20231026,162800,465134460,2110,2110,2110,2110,9446
|
|
20231026,162700,465134460,2110,2110,2110,2110,0
|
|
20231026,162600,465134460,2110,2110,2110,2110,0
|
|
20231026,162500,465134460,2110,2110,2110,2110,0
|
|
20231026,162400,465134460,2110,2110,2110,2110,0
|
|
20231026,162300,465134460,2110,2110,2110,2110,0
|
|
20231026,162200,465134460,2110,2110,2110,2110,0
|
|
20231026,162100,465134460,2110,2110,2110,2110,0
|
|
20231026,162000,465134460,2110,2110,2110,2110,0
|
|
20231026,161900,465134460,2110,2110,2110,2110,0
|
|
20231026,161800,465134460,2110,2110,2110,2110,0
|
|
20231026,161700,465134460,2110,2110,2110,2110,0
|
|
20231026,161600,465134460,2110,2110,2110,2110,0
|
|
20231026,161500,465134460,2110,2110,2110,2110,0
|
|
20231026,161400,465134460,2110,2110,2110,2110,0
|
|
20231026,161300,465134460,2110,2110,2110,2110,0
|
|
20231026,161200,465134460,2110,2110,2110,2110,0
|
|
20231026,161100,465134460,2110,2110,2110,2110,0
|
|
20231026,161000,465134460,2110,2110,2110,2110,0
|
|
20231026,160900,465134460,2110,2110,2110,2110,0
|
|
20231026,160800,465134460,2110,2110,2110,2110,0
|
|
20231026,160700,465134460,2110,2110,2110,2110,0
|
|
20231026,160600,465134460,2110,2110,2110,2110,0
|
|
20231026,160500,465134460,2110,2110,2110,2110,0
|
|
20231026,160400,465134460,2110,2110,2110,2110,0
|
|
20231026,160300,465134460,2110,2110,2110,2110,0
|
|
20231026,160200,465134460,2110,2110,2110,2110,0
|
|
20231026,160100,465134460,2110,2110,2110,2110,0
|
|
20231026,160000,465134460,2110,2110,2110,2110,0
|
|
20231026,155900,465134460,2110,2110,2110,2110,0
|
|
20231026,155800,465134460,2110,2110,2110,2110,9446
|
|
20231026,155700,465134460,2110,2110,2110,2110,0
|
|
20231026,155600,465134460,2110,2110,2110,2110,0
|
|
20231026,155500,465134460,2110,2110,2110,2110,0
|
|
20231026,155400,465134460,2110,2110,2110,2110,0
|
|
20231026,155300,465134460,2110,2110,2110,2110,0
|
|
20231026,155200,465134460,2110,2110,2110,2110,0
|
|
20231026,155100,465134460,2110,2110,2110,2110,0
|
|
20231026,155000,465134460,2110,2110,2110,2110,0
|
|
20231026,154900,465134460,2110,2110,2110,2110,0
|
|
20231026,154800,465134460,2110,2110,2110,2110,0
|
|
20231026,154700,465134460,2110,2110,2110,2110,0
|
|
20231026,154600,465134460,2110,2110,2110,2110,0
|
|
20231026,154500,465134460,2110,2110,2110,2110,0
|
|
20231026,154400,465134460,2110,2110,2110,2110,0
|
|
20231026,154300,465134460,2110,2110,2110,2110,0
|
|
20231026,154200,465134460,2110,2110,2110,2110,0
|
|
20231026,154100,465134460,2110,2110,2110,2110,0
|
|
20231026,154000,465134460,2110,2110,2110,2110,0
|
|
20231026,153900,465134460,2110,2110,2110,2110,0
|
|
20231026,153800,465134460,2110,2110,2110,2110,0
|
|
20231026,153700,465134460,2110,2110,2110,2110,0
|
|
20231026,153600,465134460,2110,2110,2110,2110,0
|
|
20231026,153500,465134460,2110,2110,2110,2110,0
|
|
20231026,153400,465134460,2110,2110,2110,2110,0
|
|
20231026,153300,465134460,2110,2110,2110,2110,0
|
|
20231026,153200,465134460,2110,2110,2110,2110,0
|
|
20231026,153100,465134460,2110,2110,2110,2110,0
|
|
20231026,153000,465134460,2110,2110,2110,2110,9446
|
|
20231026,152900,445203400,2120,2120,2120,2120,0
|
|
20231026,152800,445203400,2120,2120,2120,2120,0
|
|
20231026,152700,445203400,2120,2120,2120,2120,0
|
|
20231026,152600,445203400,2120,2120,2120,2120,0
|
|
20231026,152500,445203400,2120,2120,2120,2120,0
|
|
20231026,152400,445203400,2120,2120,2120,2120,0
|
|
20231026,152300,445203400,2120,2120,2120,2120,0
|
|
20231026,152200,445203400,2120,2120,2120,2120,0
|
|
20231026,152100,445203400,2120,2120,2120,2120,0
|
|
20231026,152000,445203400,2120,2120,2120,2120,0
|
|
20231026,151900,445203400,2120,2120,2125,2120,364
|
|
20231026,151800,444431485,2120,2120,2120,2120,0
|
|
20231026,151700,444431485,2120,2120,2120,2120,0
|
|
20231026,151600,444431485,2120,2120,2120,2120,0
|
|
20231026,151500,444431485,2120,2120,2120,2120,0
|
|
20231026,151400,444431485,2120,2120,2120,2120,0
|
|
20231026,151300,444431485,2120,2120,2120,2120,0
|
|
20231026,151200,444431485,2120,2120,2120,2120,0
|
|
20231026,151100,444431485,2120,2130,2130,2120,3128
|
|
20231026,151000,437799460,2130,2130,2130,2130,6
|
|
20231026,150900,437786680,2130,2130,2130,2130,0
|
|
20231026,150800,437786680,2130,2130,2130,2130,104
|
|
20231026,150700,437565160,2125,2125,2125,2125,0
|
|
20231026,150600,437565160,2125,2125,2125,2125,0
|
|
20231026,150500,437565160,2125,2125,2125,2125,58
|
|
20231026,150400,437441910,2125,2125,2125,2125,942
|
|
20231026,150300,435440160,2125,2125,2125,2125,100
|
|
20231026,150200,435227660,2125,2125,2125,2125,0
|
|
20231026,150100,435227660,2125,2125,2125,2125,1389
|
|
20231026,150000,432276035,2130,2130,2130,2130,0
|
|
20231026,145900,432276035,2130,2130,2130,2130,0
|
|
20231026,145800,432276035,2130,2125,2130,2125,67
|
|
20231026,145700,432133650,2125,2125,2125,2125,91
|
|
20231026,145600,431940275,2125,2125,2125,2125,2000
|
|
20231026,145500,427690275,2120,2120,2120,2120,0
|
|
20231026,145400,427690275,2120,2120,2120,2120,670
|
|
20231026,145300,426269875,2135,2135,2135,2135,1
|
|
20231026,145200,426267740,2135,2135,2135,2135,0
|
|
20231026,145100,426267740,2135,2130,2135,2130,3
|
|
20231026,145000,426261340,2135,2135,2135,2135,0
|
|
20231026,144900,426261340,2135,2135,2135,2135,100
|
|
20231026,144800,426047840,2135,2130,2135,2130,40
|
|
20231026,144700,425962460,2115,2115,2115,2115,401
|
|
20231026,144600,425114345,2130,2130,2130,2130,0
|
|
20231026,144500,425114345,2130,2130,2130,2130,2518
|
|
20231026,144400,419751005,2130,2130,2130,2130,0
|
|
20231026,144300,419751005,2130,2130,2130,2130,1
|
|
20231026,144200,419748875,2115,2115,2115,2115,0
|
|
20231026,144100,419748875,2115,2115,2115,2115,604
|
|
20231026,144000,418471415,2115,2115,2115,2115,0
|
|
20231026,143900,418471415,2115,2115,2115,2115,0
|
|
20231026,143800,418471415,2115,2115,2115,2115,0
|
|
20231026,143700,418471415,2115,2115,2115,2115,0
|
|
20231026,143600,418471415,2115,2115,2115,2115,104
|
|
20231026,143500,418251455,2115,2115,2115,2115,450
|
|
20231026,143400,417299705,2100,2100,2100,2100,0
|
|
20231026,143300,417299705,2100,2105,2105,2100,310
|
|
20231026,143200,416648655,2105,2105,2105,2105,1000
|
|
20231026,143100,414543655,2100,2100,2100,2100,2000
|
|
20231026,143000,410343655,2105,2105,2105,2105,47
|
|
20231026,142900,410244720,2105,2105,2105,2105,4
|
|
20231026,142800,410236300,2105,2115,2115,2105,2569
|
|
20231026,142700,404803665,2115,2105,2115,2100,4204
|
|
20231026,142600,395972555,2115,2110,2115,2100,1284
|
|
20231026,142500,393270120,2110,2110,2110,2110,80
|
|
20231026,142400,393101320,2110,2110,2115,2110,715
|
|
20231026,142300,391592365,2100,2100,2100,2100,1000
|
|
20231026,142200,389492365,2105,2105,2105,2105,100
|
|
20231026,142100,389281865,2110,2110,2110,2110,100
|
|
20231026,142000,389070865,2100,2105,2105,2100,153
|
|
20231026,141900,388748815,2110,2110,2110,2110,0
|
|
20231026,141800,388748815,2110,2100,2110,2100,5
|
|
20231026,141700,388738305,2105,2105,2105,2105,461
|
|
20231026,141600,387767900,2110,2110,2110,2110,100
|
|
20231026,141500,387556900,2110,2110,2110,2110,0
|
|
20231026,141400,387556900,2110,2110,2110,2110,150
|
|
20231026,141300,387240400,2115,2115,2115,2115,0
|
|
20231026,141200,387240400,2115,2115,2115,2115,0
|
|
20231026,141100,387240400,2115,2115,2115,2115,9
|
|
20231026,141000,387221365,2115,2110,2115,2110,2249
|
|
20231026,140900,382475935,2110,2110,2110,2110,1100
|
|
20231026,140800,380154935,2100,2105,2105,2100,7000
|
|
20231026,140700,365452410,2105,2115,2115,2105,2218
|
|
20231026,140600,360783510,2110,2110,2110,2110,1300
|
|
20231026,140500,358040510,2105,2105,2105,2105,5000
|
|
20231026,140400,347515510,2105,2105,2105,2105,4
|
|
20231026,140300,347507090,2105,2105,2105,2105,3100
|
|
20231026,140200,340981590,2110,2110,2110,2110,0
|
|
20231026,140100,340981590,2110,2110,2110,2110,0
|
|
20231026,140000,340981590,2110,2110,2110,2110,707
|
|
20231026,135900,339489820,2110,2110,2110,2110,10
|
|
20231026,135800,339468720,2110,2110,2110,2110,584
|
|
20231026,135700,338236480,2115,2115,2115,2115,423
|
|
20231026,135600,337341835,2115,2110,2115,2110,1498
|
|
20231026,135500,334177195,2110,2110,2110,2110,706
|
|
20231026,135400,332687535,2110,2110,2110,2110,200
|
|
20231026,135300,332265535,2110,2110,2110,2110,188
|
|
20231026,135200,331868855,2110,2110,2110,2110,0
|
|
20231026,135100,331868855,2110,2115,2115,2110,1557
|
|
20231026,135000,328582335,2115,2115,2115,2115,0
|
|
20231026,134900,328582335,2115,2115,2115,2115,0
|
|
20231026,134800,328582335,2115,2115,2115,2115,0
|
|
20231026,134700,328582335,2115,2115,2115,2115,0
|
|
20231026,134600,328582335,2115,2115,2115,2115,532
|
|
20231026,134500,327457155,2115,2115,2115,2115,0
|
|
20231026,134400,327457155,2115,2115,2115,2115,0
|
|
20231026,134300,327457155,2115,2115,2115,2115,741
|
|
20231026,134200,325889940,2110,2110,2110,2110,0
|
|
20231026,134100,325889940,2110,2110,2110,2110,0
|
|
20231026,134000,325889940,2110,2120,2120,2110,6109
|
|
20231026,133900,312998860,2115,2120,2120,2115,177
|
|
20231026,133800,312623645,2120,2115,2120,2115,4231
|
|
20231026,133700,303673925,2120,2120,2120,2120,0
|
|
20231026,133600,303673925,2120,2120,2120,2120,765
|
|
20231026,133500,302052125,2130,2130,2130,2130,0
|
|
20231026,133400,302052125,2130,2130,2130,2115,146
|
|
20231026,133300,301741745,2120,2120,2120,2120,0
|
|
20231026,133200,301741745,2120,2120,2120,2120,110
|
|
20231026,133100,301508545,2120,2120,2120,2120,3090
|
|
20231026,133000,294957745,2130,2130,2130,2130,83
|
|
20231026,132900,294780955,2120,2120,2120,2120,0
|
|
20231026,132800,294780955,2120,2120,2120,2120,1994
|
|
20231026,132700,290553675,2130,2130,2130,2130,0
|
|
20231026,132600,290553675,2130,2130,2130,2130,0
|
|
20231026,132500,290553675,2130,2130,2130,2130,0
|
|
20231026,132400,290553675,2130,2130,2130,2130,73
|
|
20231026,132300,290398185,2125,2125,2125,2125,2
|
|
20231026,132200,290393935,2120,2120,2120,2120,0
|
|
20231026,132100,290393935,2120,2120,2120,2120,0
|
|
20231026,132000,290393935,2120,2120,2120,2120,0
|
|
20231026,131900,290393935,2120,2125,2125,2120,2110
|
|
20231026,131800,285920685,2130,2130,2130,2125,92
|
|
20231026,131700,285724975,2130,2130,2130,2130,681
|
|
20231026,131600,284274445,2125,2125,2125,2125,0
|
|
20231026,131500,284274445,2125,2125,2125,2125,2141
|
|
20231026,131400,279724820,2130,2130,2130,2130,0
|
|
20231026,131300,279724820,2130,2130,2130,2130,76
|
|
20231026,131200,279562940,2130,2130,2130,2130,0
|
|
20231026,131100,279562940,2130,2130,2130,2130,0
|
|
20231026,131000,279562940,2130,2130,2130,2130,0
|
|
20231026,130900,279562940,2130,2130,2130,2130,1
|
|
20231026,130800,279560810,2125,2130,2130,2125,222
|
|
20231026,130700,279088330,2130,2130,2130,2125,3525
|
|
20231026,130600,271595820,2130,2130,2130,2130,0
|
|
20231026,130500,271595820,2130,2130,2130,2130,4
|
|
20231026,130400,271587300,2130,2130,2130,2130,5
|
|
20231026,130300,271576650,2130,2130,2130,2130,5
|
|
20231026,130200,271566000,2125,2125,2125,2125,0
|
|
20231026,130100,271566000,2125,2125,2125,2125,0
|
|
20231026,130000,271566000,2125,2125,2125,2125,271
|
|
20231026,125900,270990125,2130,2135,2135,2130,2191
|
|
20231026,125800,266323250,2135,2135,2135,2135,1
|
|
20231026,125700,266321115,2135,2135,2135,2135,0
|
|
20231026,125600,266321115,2135,2135,2135,2135,0
|
|
20231026,125500,266321115,2135,2135,2135,2135,0
|
|
20231026,125400,266321115,2135,2135,2135,2135,1702
|
|
20231026,125300,262687345,2135,2135,2135,2135,0
|
|
20231026,125200,262687345,2135,2135,2135,2135,94
|
|
20231026,125100,262486655,2135,2135,2135,2135,0
|
|
20231026,125000,262486655,2135,2135,2135,2135,0
|
|
20231026,124900,262486655,2135,2135,2135,2135,432
|
|
20231026,124800,261564335,2135,2135,2135,2135,0
|
|
20231026,124700,261564335,2135,2135,2135,2135,29
|
|
20231026,124600,261502420,2135,2135,2135,2135,0
|
|
20231026,124500,261502420,2135,2135,2135,2135,0
|
|
20231026,124400,261502420,2135,2135,2135,2135,23
|
|
20231026,124300,261453315,2130,2135,2135,2130,140
|
|
20231026,124200,261154615,2130,2130,2130,2130,458
|
|
20231026,124100,260179075,2125,2125,2125,2125,0
|
|
20231026,124000,260179075,2125,2125,2125,2125,0
|
|
20231026,123900,260179075,2125,2125,2125,2125,0
|
|
20231026,123800,260179075,2125,2125,2125,2125,0
|
|
20231026,123700,260179075,2125,2125,2125,2125,100
|
|
20231026,123600,259966575,2130,2130,2130,2130,1331
|
|
20231026,123500,257131545,2130,2130,2130,2130,169
|
|
20231026,123400,256771575,2130,2130,2130,2130,141
|
|
20231026,123300,256471245,2130,2130,2130,2130,1
|
|
20231026,123200,256469115,2130,2130,2130,2130,200
|
|
20231026,123100,256043115,2130,2130,2130,2130,0
|
|
20231026,123000,256043115,2130,2130,2130,2130,0
|
|
20231026,122900,256043115,2130,2130,2130,2130,244
|
|
20231026,122800,255523395,2125,2125,2125,2125,1
|
|
20231026,122700,255521270,2130,2130,2130,2130,381
|
|
20231026,122600,254709740,2125,2125,2125,2125,1000
|
|
20231026,122500,252584740,2125,2125,2125,2125,0
|
|
20231026,122400,252584740,2125,2125,2125,2125,715
|
|
20231026,122300,251065365,2125,2125,2125,2125,2000
|
|
20231026,122200,246815365,2130,2130,2130,2130,0
|
|
20231026,122100,246815365,2130,2130,2130,2125,122
|
|
20231026,122000,246555510,2130,2130,2130,2130,108
|
|
20231026,121900,246325470,2130,2135,2135,2130,3766
|
|
20231026,121800,238303810,2135,2135,2135,2135,0
|
|
20231026,121700,238303810,2135,2135,2135,2135,141
|
|
20231026,121600,238002775,2130,2135,2135,2130,4000
|
|
20231026,121500,229469000,2135,2135,2135,2135,0
|
|
20231026,121400,229469000,2135,2135,2135,2135,0
|
|
20231026,121300,229469000,2135,2135,2135,2135,0
|
|
20231026,121200,229469000,2135,2135,2135,2135,0
|
|
20231026,121100,229469000,2135,2135,2135,2135,0
|
|
20231026,121000,229469000,2135,2135,2135,2135,0
|
|
20231026,120900,229469000,2135,2135,2135,2135,0
|
|
20231026,120800,229469000,2135,2135,2135,2135,0
|
|
20231026,120700,229469000,2135,2135,2135,2135,0
|
|
20231026,120600,229469000,2135,2135,2135,2135,0
|
|
20231026,120500,229469000,2135,2135,2135,2135,36
|
|
20231026,120400,229392140,2140,2140,2140,2140,500
|
|
20231026,120300,228322140,2145,2145,2145,2145,0
|
|
20231026,120200,228322140,2145,2145,2145,2145,68
|
|
20231026,120100,228176280,2145,2145,2145,2145,0
|
|
20231026,120000,228176280,2145,2145,2145,2145,0
|
|
20231026,115900,228176280,2145,2145,2145,2145,0
|
|
20231026,115800,228176280,2145,2145,2145,2145,0
|
|
20231026,115700,228176280,2145,2145,2145,2145,1
|
|
20231026,115600,228174135,2135,2135,2135,2135,0
|
|
20231026,115500,228174135,2135,2135,2135,2135,0
|
|
20231026,115400,228174135,2135,2135,2135,2135,0
|
|
20231026,115300,228174135,2135,2135,2135,2135,0
|
|
20231026,115200,228174135,2135,2135,2135,2135,0
|
|
20231026,115100,228174135,2135,2135,2135,2135,0
|
|
20231026,115000,228174135,2135,2135,2135,2135,0
|
|
20231026,114900,228174135,2135,2145,2145,2135,347
|
|
20231026,114800,227431980,2145,2145,2145,2145,0
|
|
20231026,114700,227431980,2145,2145,2145,2145,0
|
|
20231026,114600,227431980,2145,2145,2145,2145,0
|
|
20231026,114500,227431980,2145,2145,2145,2145,0
|
|
20231026,114400,227431980,2145,2140,2145,2140,358
|
|
20231026,114300,226665630,2140,2140,2140,2140,1042
|
|
20231026,114200,224435750,2135,2135,2135,2135,215
|
|
20231026,114100,223976725,2140,2140,2140,2140,0
|
|
20231026,114000,223976725,2140,2140,2140,2140,0
|
|
20231026,113900,223976725,2140,2140,2140,2140,271
|
|
20231026,113800,223396785,2140,2140,2140,2140,0
|
|
20231026,113700,223396785,2140,2140,2140,2140,0
|
|
20231026,113600,223396785,2140,2140,2140,2140,3
|
|
20231026,113500,223390365,2140,2140,2140,2140,0
|
|
20231026,113400,223390365,2140,2140,2140,2140,0
|
|
20231026,113300,223390365,2140,2130,2140,2130,19
|
|
20231026,113200,223349715,2130,2140,2140,2130,10644
|
|
20231026,113100,200634740,2145,2145,2145,2145,0
|
|
20231026,113000,200634740,2145,2145,2145,2145,1
|
|
20231026,112900,200632595,2135,2135,2135,2135,0
|
|
20231026,112800,200632595,2135,2135,2135,2135,0
|
|
20231026,112700,200632595,2135,2135,2135,2135,0
|
|
20231026,112600,200632595,2135,2135,2135,2135,0
|
|
20231026,112500,200632595,2135,2135,2135,2135,0
|
|
20231026,112400,200632595,2135,2135,2135,2135,0
|
|
20231026,112300,200632595,2135,2135,2135,2135,0
|
|
20231026,112200,200632595,2135,2135,2135,2135,350
|
|
20231026,112100,199885345,2150,2135,2150,2135,392
|
|
20231026,112000,199047045,2140,2140,2140,2140,150
|
|
20231026,111900,198726045,2140,2140,2140,2140,0
|
|
20231026,111800,198726045,2140,2140,2140,2140,0
|
|
20231026,111700,198726045,2140,2135,2140,2135,603
|
|
20231026,111600,197435640,2140,2140,2140,2140,50
|
|
20231026,111500,197328640,2135,2135,2135,2135,1
|
|
20231026,111400,197326505,2140,2140,2140,2140,52
|
|
20231026,111300,197215225,2140,2140,2140,2140,0
|
|
20231026,111200,197215225,2140,2140,2140,2140,501
|
|
20231026,111100,196143085,2140,2140,2140,2140,500
|
|
20231026,111000,195073085,2150,2150,2150,2150,1
|
|
20231026,110900,195070935,2140,2140,2140,2140,11758
|
|
20231026,110800,169908815,2140,2140,2150,2140,1192
|
|
20231026,110700,167357925,2145,2150,2150,2145,1764
|
|
20231026,110600,163574100,2150,2150,2150,2150,2
|
|
20231026,110500,163569800,2150,2150,2150,2150,758
|
|
20231026,110400,161940100,2145,2145,2145,2145,0
|
|
20231026,110300,161940100,2145,2145,2145,2145,6000
|
|
20231026,110200,149070100,2145,2145,2145,2145,0
|
|
20231026,110100,149070100,2145,2145,2145,2145,1900
|
|
20231026,110000,144994600,2150,2150,2150,2150,2
|
|
20231026,105900,144990300,2150,2150,2150,2150,4989
|
|
20231026,105800,134263950,2155,2155,2155,2155,2
|
|
20231026,105700,134259640,2150,2150,2150,2150,0
|
|
20231026,105600,134259640,2150,2150,2150,2150,0
|
|
20231026,105500,134259640,2150,2150,2150,2150,0
|
|
20231026,105400,134259640,2150,2150,2150,2150,0
|
|
20231026,105300,134259640,2150,2155,2155,2150,1559
|
|
20231026,105200,130900090,2155,2155,2155,2155,1920
|
|
20231026,105100,126762490,2155,2155,2155,2155,0
|
|
20231026,105000,126762490,2155,2155,2155,2155,155
|
|
20231026,104900,126428465,2155,2155,2155,2155,0
|
|
20231026,104800,126428465,2155,2155,2155,2155,0
|
|
20231026,104700,126428465,2155,2155,2155,2155,0
|
|
20231026,104600,126428465,2155,2155,2155,2155,0
|
|
20231026,104500,126428465,2155,2155,2155,2155,0
|
|
20231026,104400,126428465,2155,2155,2155,2155,0
|
|
20231026,104300,126428465,2155,2155,2155,2155,0
|
|
20231026,104200,126428465,2155,2155,2155,2155,0
|
|
20231026,104100,126428465,2155,2155,2155,2155,0
|
|
20231026,104000,126428465,2155,2155,2155,2155,0
|
|
20231026,103900,126428465,2155,2155,2155,2155,0
|
|
20231026,103800,126428465,2155,2155,2155,2155,1207
|
|
20231026,103700,123827380,2150,2150,2150,2150,0
|
|
20231026,103600,123827380,2150,2150,2150,2150,0
|
|
20231026,103500,123827380,2150,2150,2150,2150,0
|
|
20231026,103400,123827380,2150,2150,2150,2150,0
|
|
20231026,103300,123827380,2150,2150,2150,2150,0
|
|
20231026,103200,123827380,2150,2150,2150,2150,2
|
|
20231026,103100,123823080,2150,2150,2150,2150,0
|
|
20231026,103000,123823080,2150,2150,2150,2150,0
|
|
20231026,102900,123823080,2150,2150,2150,2150,0
|
|
20231026,102800,123823080,2150,2150,2150,2150,0
|
|
20231026,102700,123823080,2150,2150,2150,2150,0
|
|
20231026,102600,123823080,2150,2150,2150,2150,3000
|
|
20231026,102500,117373080,2155,2155,2155,2155,1117
|
|
20231026,102400,114965945,2155,2155,2155,2155,0
|
|
20231026,102300,114965945,2155,2155,2155,2155,5
|
|
20231026,102200,114955170,2155,2155,2155,2155,0
|
|
20231026,102100,114955170,2155,2155,2155,2155,0
|
|
20231026,102000,114955170,2155,2155,2155,2155,0
|
|
20231026,101900,114955170,2155,2155,2155,2155,0
|
|
20231026,101800,114955170,2155,2155,2155,2155,128
|
|
20231026,101700,114679330,2155,2155,2155,2155,10
|
|
20231026,101600,114657780,2160,2160,2160,2160,102
|
|
20231026,101500,114437460,2155,2155,2155,2155,0
|
|
20231026,101400,114437460,2155,2155,2155,2155,0
|
|
20231026,101300,114437460,2155,2155,2155,2155,0
|
|
20231026,101200,114437460,2155,2155,2155,2155,0
|
|
20231026,101100,114437460,2155,2155,2155,2155,0
|
|
20231026,101000,114437460,2155,2155,2155,2155,177
|
|
20231026,100900,114056025,2155,2155,2155,2155,300
|
|
20231026,100800,113409525,2155,2155,2155,2155,0
|
|
20231026,100700,113409525,2155,2155,2155,2155,30
|
|
20231026,100600,113344875,2155,2160,2160,2155,592
|
|
20231026,100500,112068655,2160,2160,2160,2160,0
|
|
20231026,100400,112068655,2160,2160,2160,2160,0
|
|
20231026,100300,112068655,2160,2160,2160,2160,70
|
|
20231026,100200,111917455,2160,2160,2160,2160,1
|
|
20231026,100100,111915295,2155,2155,2155,2155,100
|
|
20231026,100000,111699795,2160,2160,2160,2160,1
|
|
20231026,095900,111697635,2155,2155,2155,2155,5508
|
|
20231026,095800,99827895,2145,2145,2145,2145,400
|
|
20231026,095700,98969895,2145,2145,2145,2145,0
|
|
20231026,095600,98969895,2145,2155,2155,2145,291
|
|
20231026,095500,98345690,2155,2155,2155,2150,54
|
|
20231026,095400,98229580,2150,2150,2150,2150,0
|
|
20231026,095300,98229580,2150,2155,2155,2150,466
|
|
20231026,095200,97225360,2155,2155,2155,2155,1
|
|
20231026,095100,97223205,2150,2150,2150,2150,265
|
|
20231026,095000,96653455,2145,2150,2150,2145,335
|
|
20231026,094900,95933855,2150,2150,2150,2150,95
|
|
20231026,094800,95729605,2150,2150,2150,2150,799
|
|
20231026,094700,94011755,2150,2150,2150,2150,6559
|
|
20231026,094600,79909905,2150,2155,2155,2150,689
|
|
20231026,094500,78428305,2160,2160,2160,2160,100
|
|
20231026,094400,78212305,2150,2155,2155,2150,2108
|
|
20231026,094300,73675105,2155,2155,2155,2155,0
|
|
20231026,094200,73675105,2155,2155,2155,2155,0
|
|
20231026,094100,73675105,2155,2155,2155,2155,18
|
|
20231026,094000,73636315,2155,2155,2155,2155,0
|
|
20231026,093900,73636315,2155,2155,2155,2155,6
|
|
20231026,093800,73623385,2155,2155,2155,2155,106
|
|
20231026,093700,73394955,2155,2155,2160,2155,3
|
|
20231026,093600,73388485,2155,2160,2160,2155,1194
|
|
20231026,093500,70815340,2155,2160,2160,2155,291
|
|
20231026,093400,70188225,2160,2160,2160,2155,496
|
|
20231026,093300,69118375,2160,2165,2170,2155,6809
|
|
20231026,093200,54411320,2170,2170,2170,2170,101
|
|
20231026,093100,54192150,2165,2165,2165,2165,100
|
|
20231026,093000,53975650,2170,2165,2170,2165,60
|
|
20231026,092900,53845700,2160,2165,2165,2160,667
|
|
20231026,092800,52403730,2165,2165,2165,2165,101
|
|
20231026,092700,52185065,2165,2165,2165,2165,33
|
|
20231026,092600,52113620,2165,2165,2165,2165,2539
|
|
20231026,092500,46616685,2170,2170,2170,2170,11
|
|
20231026,092400,46592815,2170,2170,2170,2170,1
|
|
20231026,092300,46590645,2170,2170,2170,2170,57
|
|
20231026,092200,46466955,2170,2170,2170,2170,50
|
|
20231026,092100,46358455,2165,2165,2165,2165,0
|
|
20231026,092000,46358455,2165,2165,2165,2165,593
|
|
20231026,091900,45074610,2160,2160,2160,2160,50
|
|
20231026,091800,44966610,2155,2160,2160,2155,3843
|
|
20231026,091700,36678140,2165,2165,2165,2165,75
|
|
20231026,091600,36515765,2165,2165,2165,2165,157
|
|
20231026,091500,36175860,2160,2175,2175,2160,3053
|
|
20231026,091400,29575905,2170,2175,2185,2170,363
|
|
20231026,091300,28785490,2170,2170,2170,2170,2
|
|
20231026,091200,28781150,2170,2170,2170,2170,0
|
|
20231026,091100,28781150,2170,2175,2175,2170,6
|
|
20231026,091000,28768115,2175,2175,2175,2175,2
|
|
20231026,090900,28763765,2170,2170,2170,2170,283
|
|
20231026,090800,28149655,2160,2165,2165,2160,257
|
|
20231026,090700,27594530,2160,2160,2160,2160,0
|
|
20231026,090600,27594530,2160,2170,2170,2160,347
|
|
20231026,090500,26844990,2170,2170,2170,2165,131
|
|
20231026,090400,26561230,2170,2180,2180,2170,329
|
|
20231026,090300,25847290,2170,2160,2170,2160,6311
|
|
20231026,090200,12213770,2160,2150,2160,2145,780
|
|
20231026,090100,10537825,2150,2170,2170,2150,3113
|
|
20231026,090000,3820620,2175,2170,2190,2170,1760
|