698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,203500,242779095,3560,3560,3560,3560,707
|
|
20231026,203400,242779095,3560,3560,3560,3560,0
|
|
20231026,203300,242779095,3560,3560,3560,3560,0
|
|
20231026,203200,242779095,3560,3560,3560,3560,0
|
|
20231026,203100,242779095,3560,3560,3560,3560,0
|
|
20231026,203000,242779095,3560,3560,3560,3560,0
|
|
20231026,202900,242779095,3560,3560,3560,3560,0
|
|
20231026,202800,242779095,3560,3560,3560,3560,0
|
|
20231026,202700,242779095,3560,3560,3560,3560,0
|
|
20231026,202600,242779095,3560,3560,3560,3560,0
|
|
20231026,202500,242779095,3560,3560,3560,3560,0
|
|
20231026,202400,242779095,3560,3560,3560,3560,0
|
|
20231026,202300,242779095,3560,3560,3560,3560,0
|
|
20231026,202200,242779095,3560,3560,3560,3560,0
|
|
20231026,202100,242779095,3560,3560,3560,3560,0
|
|
20231026,202000,242779095,3560,3560,3560,3560,0
|
|
20231026,201900,242779095,3560,3560,3560,3560,0
|
|
20231026,201800,242779095,3560,3560,3560,3560,0
|
|
20231026,201700,242779095,3560,3560,3560,3560,0
|
|
20231026,201600,242779095,3560,3560,3560,3560,0
|
|
20231026,201500,242779095,3560,3560,3560,3560,0
|
|
20231026,201400,242779095,3560,3560,3560,3560,0
|
|
20231026,201300,242779095,3560,3560,3560,3560,0
|
|
20231026,201200,242779095,3560,3560,3560,3560,0
|
|
20231026,201100,242779095,3560,3560,3560,3560,0
|
|
20231026,201000,242779095,3560,3560,3560,3560,0
|
|
20231026,200900,242779095,3560,3560,3560,3560,0
|
|
20231026,200800,242779095,3560,3560,3560,3560,0
|
|
20231026,200700,242779095,3560,3560,3560,3560,0
|
|
20231026,200600,242779095,3560,3560,3560,3560,0
|
|
20231026,200500,242779095,3560,3560,3560,3560,707
|
|
20231026,200400,242779095,3560,3560,3560,3560,0
|
|
20231026,200300,242779095,3560,3560,3560,3560,0
|
|
20231026,200200,242779095,3560,3560,3560,3560,0
|
|
20231026,200100,242779095,3560,3560,3560,3560,0
|
|
20231026,200000,242779095,3560,3560,3560,3560,0
|
|
20231026,195900,242779095,3560,3560,3560,3560,0
|
|
20231026,195800,242779095,3560,3560,3560,3560,0
|
|
20231026,195700,242779095,3560,3560,3560,3560,0
|
|
20231026,195600,242779095,3560,3560,3560,3560,0
|
|
20231026,195500,242779095,3560,3560,3560,3560,0
|
|
20231026,195400,242779095,3560,3560,3560,3560,0
|
|
20231026,195300,242779095,3560,3560,3560,3560,0
|
|
20231026,195200,242779095,3560,3560,3560,3560,0
|
|
20231026,195100,242779095,3560,3560,3560,3560,0
|
|
20231026,195000,242779095,3560,3560,3560,3560,0
|
|
20231026,194900,242779095,3560,3560,3560,3560,0
|
|
20231026,194800,242779095,3560,3560,3560,3560,0
|
|
20231026,194700,242779095,3560,3560,3560,3560,0
|
|
20231026,194600,242779095,3560,3560,3560,3560,0
|
|
20231026,194500,242779095,3560,3560,3560,3560,0
|
|
20231026,194400,242779095,3560,3560,3560,3560,0
|
|
20231026,194300,242779095,3560,3560,3560,3560,0
|
|
20231026,194200,242779095,3560,3560,3560,3560,0
|
|
20231026,194100,242779095,3560,3560,3560,3560,0
|
|
20231026,194000,242779095,3560,3560,3560,3560,0
|
|
20231026,193900,242779095,3560,3560,3560,3560,0
|
|
20231026,193800,242779095,3560,3560,3560,3560,0
|
|
20231026,193700,242779095,3560,3560,3560,3560,0
|
|
20231026,193600,242779095,3560,3560,3560,3560,0
|
|
20231026,193500,242779095,3560,3560,3560,3560,707
|
|
20231026,193400,242779095,3560,3560,3560,3560,0
|
|
20231026,193300,242779095,3560,3560,3560,3560,0
|
|
20231026,193200,242779095,3560,3560,3560,3560,0
|
|
20231026,193100,242779095,3560,3560,3560,3560,0
|
|
20231026,193000,242779095,3560,3560,3560,3560,0
|
|
20231026,192900,242779095,3560,3560,3560,3560,0
|
|
20231026,192800,242779095,3560,3560,3560,3560,0
|
|
20231026,192700,242779095,3560,3560,3560,3560,0
|
|
20231026,192600,242779095,3560,3560,3560,3560,0
|
|
20231026,192500,242779095,3560,3560,3560,3560,0
|
|
20231026,192400,242779095,3560,3560,3560,3560,0
|
|
20231026,192300,242779095,3560,3560,3560,3560,0
|
|
20231026,192200,242779095,3560,3560,3560,3560,0
|
|
20231026,192100,242779095,3560,3560,3560,3560,0
|
|
20231026,192000,242779095,3560,3560,3560,3560,0
|
|
20231026,191900,242779095,3560,3560,3560,3560,0
|
|
20231026,191800,242779095,3560,3560,3560,3560,0
|
|
20231026,191700,242779095,3560,3560,3560,3560,0
|
|
20231026,191600,242779095,3560,3560,3560,3560,0
|
|
20231026,191500,242779095,3560,3560,3560,3560,0
|
|
20231026,191400,242779095,3560,3560,3560,3560,0
|
|
20231026,191300,242779095,3560,3560,3560,3560,0
|
|
20231026,191200,242779095,3560,3560,3560,3560,0
|
|
20231026,191100,242779095,3560,3560,3560,3560,0
|
|
20231026,191000,242779095,3560,3560,3560,3560,0
|
|
20231026,190900,242779095,3560,3560,3560,3560,0
|
|
20231026,190800,242779095,3560,3560,3560,3560,0
|
|
20231026,190700,242779095,3560,3560,3560,3560,0
|
|
20231026,190600,242779095,3560,3560,3560,3560,0
|
|
20231026,190500,242779095,3560,3560,3560,3560,707
|
|
20231026,190400,242779095,3560,3560,3560,3560,0
|
|
20231026,190300,242779095,3560,3560,3560,3560,0
|
|
20231026,190200,242779095,3560,3560,3560,3560,0
|
|
20231026,190100,242779095,3560,3560,3560,3560,0
|
|
20231026,190000,242779095,3560,3560,3560,3560,0
|
|
20231026,185900,242779095,3560,3560,3560,3560,0
|
|
20231026,185800,242779095,3560,3560,3560,3560,0
|
|
20231026,185700,242779095,3560,3560,3560,3560,0
|
|
20231026,185600,242779095,3560,3560,3560,3560,0
|
|
20231026,185500,242779095,3560,3560,3560,3560,0
|
|
20231026,185400,242779095,3560,3560,3560,3560,0
|
|
20231026,185300,242779095,3560,3560,3560,3560,0
|
|
20231026,185200,242779095,3560,3560,3560,3560,0
|
|
20231026,185100,242779095,3560,3560,3560,3560,0
|
|
20231026,185000,242779095,3560,3560,3560,3560,0
|
|
20231026,184900,242779095,3560,3560,3560,3560,0
|
|
20231026,184800,242779095,3560,3560,3560,3560,0
|
|
20231026,184700,242779095,3560,3560,3560,3560,0
|
|
20231026,184600,242779095,3560,3560,3560,3560,0
|
|
20231026,184500,242779095,3560,3560,3560,3560,0
|
|
20231026,184400,242779095,3560,3560,3560,3560,0
|
|
20231026,184300,242779095,3560,3560,3560,3560,0
|
|
20231026,184200,242779095,3560,3560,3560,3560,0
|
|
20231026,184100,242779095,3560,3560,3560,3560,0
|
|
20231026,184000,242779095,3560,3560,3560,3560,0
|
|
20231026,183900,242779095,3560,3560,3560,3560,0
|
|
20231026,183800,242779095,3560,3560,3560,3560,0
|
|
20231026,183700,242779095,3560,3560,3560,3560,0
|
|
20231026,183600,242779095,3560,3560,3560,3560,0
|
|
20231026,183500,242779095,3560,3560,3560,3560,707
|
|
20231026,183400,242779095,3560,3560,3560,3560,0
|
|
20231026,183300,242779095,3560,3560,3560,3560,0
|
|
20231026,183200,242779095,3560,3560,3560,3560,0
|
|
20231026,183100,242779095,3560,3560,3560,3560,0
|
|
20231026,183000,242779095,3560,3560,3560,3560,0
|
|
20231026,182900,242779095,3560,3560,3560,3560,0
|
|
20231026,182800,242779095,3560,3560,3560,3560,0
|
|
20231026,182700,242779095,3560,3560,3560,3560,0
|
|
20231026,182600,242779095,3560,3560,3560,3560,0
|
|
20231026,182500,242779095,3560,3560,3560,3560,0
|
|
20231026,182400,242779095,3560,3560,3560,3560,0
|
|
20231026,182300,242779095,3560,3560,3560,3560,0
|
|
20231026,182200,242779095,3560,3560,3560,3560,0
|
|
20231026,182100,242779095,3560,3560,3560,3560,0
|
|
20231026,182000,242779095,3560,3560,3560,3560,0
|
|
20231026,181900,242779095,3560,3560,3560,3560,0
|
|
20231026,181800,242779095,3560,3560,3560,3560,0
|
|
20231026,181700,242779095,3560,3560,3560,3560,0
|
|
20231026,181600,242779095,3560,3560,3560,3560,0
|
|
20231026,181500,242779095,3560,3560,3560,3560,0
|
|
20231026,181400,242779095,3560,3560,3560,3560,0
|
|
20231026,181300,242779095,3560,3560,3560,3560,0
|
|
20231026,181200,242779095,3560,3560,3560,3560,0
|
|
20231026,181100,242779095,3560,3560,3560,3560,0
|
|
20231026,181000,242779095,3560,3560,3560,3560,0
|
|
20231026,180900,242779095,3560,3560,3560,3560,0
|
|
20231026,180800,242779095,3560,3560,3560,3560,0
|
|
20231026,180700,242779095,3560,3560,3560,3560,0
|
|
20231026,180600,242779095,3560,3560,3560,3560,0
|
|
20231026,180500,242779095,3560,3560,3560,3560,707
|
|
20231026,180400,242779095,3560,3560,3560,3560,0
|
|
20231026,180300,242779095,3560,3560,3560,3560,0
|
|
20231026,180200,242779095,3560,3560,3560,3560,0
|
|
20231026,180100,242779095,3560,3560,3560,3560,0
|
|
20231026,180000,242779095,3560,3560,3560,3560,0
|
|
20231026,175900,242779095,3560,3560,3560,3560,0
|
|
20231026,175800,242779095,3560,3560,3560,3560,0
|
|
20231026,175700,242779095,3560,3560,3560,3560,0
|
|
20231026,175600,242779095,3560,3560,3560,3560,0
|
|
20231026,175500,242779095,3560,3560,3560,3560,0
|
|
20231026,175400,242779095,3560,3560,3560,3560,0
|
|
20231026,175300,242779095,3560,3560,3560,3560,0
|
|
20231026,175200,242779095,3560,3560,3560,3560,0
|
|
20231026,175100,242779095,3560,3560,3560,3560,0
|
|
20231026,175000,242779095,3560,3560,3560,3560,0
|
|
20231026,174900,242779095,3560,3560,3560,3560,0
|
|
20231026,174800,242779095,3560,3560,3560,3560,0
|
|
20231026,174700,242779095,3560,3560,3560,3560,0
|
|
20231026,174600,242779095,3560,3560,3560,3560,0
|
|
20231026,174500,242779095,3560,3560,3560,3560,0
|
|
20231026,174400,242779095,3560,3560,3560,3560,0
|
|
20231026,174300,242779095,3560,3560,3560,3560,0
|
|
20231026,174200,242779095,3560,3560,3560,3560,0
|
|
20231026,174100,242779095,3560,3560,3560,3560,0
|
|
20231026,174000,242779095,3560,3560,3560,3560,0
|
|
20231026,173900,242779095,3560,3560,3560,3560,0
|
|
20231026,173800,242779095,3560,3560,3560,3560,0
|
|
20231026,173700,242779095,3560,3560,3560,3560,0
|
|
20231026,173600,242779095,3560,3560,3560,3560,0
|
|
20231026,173500,242779095,3560,3560,3560,3560,707
|
|
20231026,173400,242779095,3560,3560,3560,3560,0
|
|
20231026,173300,242779095,3560,3560,3560,3560,0
|
|
20231026,173200,242779095,3560,3560,3560,3560,0
|
|
20231026,173100,242779095,3560,3560,3560,3560,0
|
|
20231026,173000,242779095,3560,3560,3560,3560,0
|
|
20231026,172900,242779095,3560,3560,3560,3560,0
|
|
20231026,172800,242779095,3560,3560,3560,3560,0
|
|
20231026,172700,242779095,3560,3560,3560,3560,0
|
|
20231026,172600,242779095,3560,3560,3560,3560,0
|
|
20231026,172500,242779095,3560,3560,3560,3560,0
|
|
20231026,172400,242779095,3560,3560,3560,3560,0
|
|
20231026,172300,242779095,3560,3560,3560,3560,0
|
|
20231026,172200,242779095,3560,3560,3560,3560,0
|
|
20231026,172100,242779095,3560,3560,3560,3560,0
|
|
20231026,172000,242779095,3560,3560,3560,3560,0
|
|
20231026,171900,242779095,3560,3560,3560,3560,0
|
|
20231026,171800,242779095,3560,3560,3560,3560,0
|
|
20231026,171700,242779095,3560,3560,3560,3560,0
|
|
20231026,171600,242779095,3560,3560,3560,3560,0
|
|
20231026,171500,242779095,3560,3560,3560,3560,0
|
|
20231026,171400,242779095,3560,3560,3560,3560,0
|
|
20231026,171300,242779095,3560,3560,3560,3560,0
|
|
20231026,171200,242779095,3560,3560,3560,3560,0
|
|
20231026,171100,242779095,3560,3560,3560,3560,0
|
|
20231026,171000,242779095,3560,3560,3560,3560,0
|
|
20231026,170900,242779095,3560,3560,3560,3560,0
|
|
20231026,170800,242779095,3560,3560,3560,3560,0
|
|
20231026,170700,242779095,3560,3560,3560,3560,0
|
|
20231026,170600,242779095,3560,3560,3560,3560,0
|
|
20231026,170500,242779095,3560,3560,3560,3560,707
|
|
20231026,170400,242779095,3560,3560,3560,3560,0
|
|
20231026,170300,242779095,3560,3560,3560,3560,0
|
|
20231026,170200,242779095,3560,3560,3560,3560,0
|
|
20231026,170100,242779095,3560,3560,3560,3560,0
|
|
20231026,170000,242779095,3560,3560,3560,3560,0
|
|
20231026,165900,242779095,3560,3560,3560,3560,0
|
|
20231026,165800,242779095,3560,3560,3560,3560,0
|
|
20231026,165700,242779095,3560,3560,3560,3560,0
|
|
20231026,165600,242779095,3560,3560,3560,3560,0
|
|
20231026,165500,242779095,3560,3560,3560,3560,0
|
|
20231026,165400,242779095,3560,3560,3560,3560,0
|
|
20231026,165300,242779095,3560,3560,3560,3560,0
|
|
20231026,165200,242779095,3560,3560,3560,3560,0
|
|
20231026,165100,242779095,3560,3560,3560,3560,0
|
|
20231026,165000,242779095,3560,3560,3560,3560,0
|
|
20231026,164900,242779095,3560,3560,3560,3560,0
|
|
20231026,164800,242779095,3560,3560,3560,3560,0
|
|
20231026,164700,242779095,3560,3560,3560,3560,0
|
|
20231026,164600,242779095,3560,3560,3560,3560,0
|
|
20231026,164500,242779095,3560,3560,3560,3560,0
|
|
20231026,164400,242779095,3560,3560,3560,3560,0
|
|
20231026,164300,242779095,3560,3560,3560,3560,0
|
|
20231026,164200,242779095,3560,3560,3560,3560,0
|
|
20231026,164100,242779095,3560,3560,3560,3560,0
|
|
20231026,164000,242779095,3560,3560,3560,3560,0
|
|
20231026,163900,242779095,3560,3560,3560,3560,0
|
|
20231026,163800,242779095,3560,3560,3560,3560,0
|
|
20231026,163700,242779095,3560,3560,3560,3560,0
|
|
20231026,163600,242779095,3560,3560,3560,3560,0
|
|
20231026,163500,242779095,3560,3560,3560,3560,707
|
|
20231026,163400,242779095,3560,3560,3560,3560,0
|
|
20231026,163300,242779095,3560,3560,3560,3560,0
|
|
20231026,163200,242779095,3560,3560,3560,3560,0
|
|
20231026,163100,242779095,3560,3560,3560,3560,0
|
|
20231026,163000,242779095,3560,3560,3560,3560,0
|
|
20231026,162900,242779095,3560,3560,3560,3560,0
|
|
20231026,162800,242779095,3560,3560,3560,3560,0
|
|
20231026,162700,242779095,3560,3560,3560,3560,0
|
|
20231026,162600,242779095,3560,3560,3560,3560,0
|
|
20231026,162500,242779095,3560,3560,3560,3560,0
|
|
20231026,162400,242779095,3560,3560,3560,3560,0
|
|
20231026,162300,242779095,3560,3560,3560,3560,0
|
|
20231026,162200,242779095,3560,3560,3560,3560,0
|
|
20231026,162100,242779095,3560,3560,3560,3560,0
|
|
20231026,162000,242779095,3560,3560,3560,3560,0
|
|
20231026,161900,242779095,3560,3560,3560,3560,0
|
|
20231026,161800,242779095,3560,3560,3560,3560,0
|
|
20231026,161700,242779095,3560,3560,3560,3560,0
|
|
20231026,161600,242779095,3560,3560,3560,3560,0
|
|
20231026,161500,242779095,3560,3560,3560,3560,0
|
|
20231026,161400,242779095,3560,3560,3560,3560,0
|
|
20231026,161300,242779095,3560,3560,3560,3560,0
|
|
20231026,161200,242779095,3560,3560,3560,3560,0
|
|
20231026,161100,242779095,3560,3560,3560,3560,0
|
|
20231026,161000,242779095,3560,3560,3560,3560,0
|
|
20231026,160900,242779095,3560,3560,3560,3560,0
|
|
20231026,160800,242779095,3560,3560,3560,3560,0
|
|
20231026,160700,242779095,3560,3560,3560,3560,0
|
|
20231026,160600,242779095,3560,3560,3560,3560,0
|
|
20231026,160500,242779095,3560,3560,3560,3560,707
|
|
20231026,160400,242779095,3560,3560,3560,3560,0
|
|
20231026,160300,242779095,3560,3560,3560,3560,0
|
|
20231026,160200,242779095,3560,3560,3560,3560,0
|
|
20231026,160100,242779095,3560,3560,3560,3560,0
|
|
20231026,160000,242779095,3560,3560,3560,3560,0
|
|
20231026,155900,242779095,3560,3560,3560,3560,0
|
|
20231026,155800,242779095,3560,3560,3560,3560,0
|
|
20231026,155700,242779095,3560,3560,3560,3560,0
|
|
20231026,155600,242779095,3560,3560,3560,3560,0
|
|
20231026,155500,242779095,3560,3560,3560,3560,0
|
|
20231026,155400,242779095,3560,3560,3560,3560,0
|
|
20231026,155300,242779095,3560,3560,3560,3560,0
|
|
20231026,155200,242779095,3560,3560,3560,3560,0
|
|
20231026,155100,242779095,3560,3560,3560,3560,0
|
|
20231026,155000,242779095,3560,3560,3560,3560,0
|
|
20231026,154900,242779095,3560,3560,3560,3560,0
|
|
20231026,154800,242779095,3560,3560,3560,3560,0
|
|
20231026,154700,242779095,3560,3560,3560,3560,0
|
|
20231026,154600,242779095,3560,3560,3560,3560,0
|
|
20231026,154500,242779095,3560,3560,3560,3560,0
|
|
20231026,154400,242779095,3560,3560,3560,3560,0
|
|
20231026,154300,242779095,3560,3560,3560,3560,0
|
|
20231026,154200,242779095,3560,3560,3560,3560,0
|
|
20231026,154100,242779095,3560,3560,3560,3560,0
|
|
20231026,154000,242779095,3560,3560,3560,3560,0
|
|
20231026,153900,242779095,3560,3560,3560,3560,0
|
|
20231026,153800,242779095,3560,3560,3560,3560,0
|
|
20231026,153700,242779095,3560,3560,3560,3560,0
|
|
20231026,153600,242779095,3560,3560,3560,3560,0
|
|
20231026,153500,242779095,3560,3560,3560,3560,707
|
|
20231026,153400,242779095,3560,3560,3560,3560,0
|
|
20231026,153300,242779095,3560,3560,3560,3560,0
|
|
20231026,153200,242779095,3560,3560,3560,3560,0
|
|
20231026,153100,242779095,3560,3560,3560,3560,0
|
|
20231026,153000,242779095,3560,3560,3560,3560,707
|
|
20231026,152900,240262175,3560,3560,3560,3560,0
|
|
20231026,152800,240262175,3560,3560,3560,3560,0
|
|
20231026,152700,240262175,3560,3560,3560,3560,0
|
|
20231026,152600,240262175,3560,3560,3560,3560,0
|
|
20231026,152500,240262175,3560,3560,3560,3560,0
|
|
20231026,152400,240262175,3560,3560,3560,3560,0
|
|
20231026,152300,240262175,3560,3560,3560,3560,0
|
|
20231026,152200,240262175,3560,3560,3560,3560,0
|
|
20231026,152100,240262175,3560,3560,3560,3560,0
|
|
20231026,152000,240262175,3560,3560,3560,3560,0
|
|
20231026,151900,240262175,3560,3560,3560,3560,46
|
|
20231026,151800,240098415,3530,3530,3530,3530,0
|
|
20231026,151700,240098415,3530,3535,3535,3530,978
|
|
20231026,151600,236642545,3535,3540,3540,3535,121
|
|
20231026,151500,236214630,3550,3550,3550,3550,20
|
|
20231026,151400,236143630,3555,3555,3555,3555,0
|
|
20231026,151300,236143630,3555,3555,3555,3555,0
|
|
20231026,151200,236143630,3555,3555,3555,3555,2
|
|
20231026,151100,236136520,3555,3555,3555,3555,20
|
|
20231026,151000,236065420,3535,3535,3535,3535,25
|
|
20231026,150900,235977045,3535,3535,3535,3535,110
|
|
20231026,150800,235588195,3535,3535,3535,3535,750
|
|
20231026,150700,232936945,3540,3540,3540,3540,50
|
|
20231026,150600,232759945,3535,3540,3540,3535,679
|
|
20231026,150500,230359540,3535,3535,3535,3535,50
|
|
20231026,150400,230182790,3535,3540,3540,3535,50
|
|
20231026,150300,230005915,3540,3540,3540,3535,75
|
|
20231026,150200,229740540,3540,3540,3540,3540,50
|
|
20231026,150100,229563540,3535,3545,3545,3535,711
|
|
20231026,150000,227049490,3550,3550,3550,3550,50
|
|
20231026,145900,226871990,3565,3550,3565,3550,59
|
|
20231026,145800,226662405,3565,3550,3565,3550,83
|
|
20231026,145700,226367260,3555,3540,3555,3540,75
|
|
20231026,145600,226101010,3545,3545,3545,3545,50
|
|
20231026,145500,225923760,3550,3545,3565,3545,52
|
|
20231026,145400,225739275,3565,3545,3565,3545,51
|
|
20231026,145300,225558335,3545,3560,3560,3545,102
|
|
20231026,145200,225195965,3540,3545,3545,3540,50
|
|
20231026,145100,225018840,3540,3535,3540,3535,50
|
|
20231026,145000,224841965,3530,3525,3530,3525,75
|
|
20231026,144900,224577340,3535,3515,3535,3515,379
|
|
20231026,144800,223238735,3515,3520,3520,3515,50
|
|
20231026,144700,223062860,3520,3510,3535,3510,327
|
|
20231026,144600,221910160,3510,3510,3510,3505,50
|
|
20231026,144500,221734685,3505,3505,3505,3505,50
|
|
20231026,144400,221559435,3500,3500,3500,3500,50
|
|
20231026,144300,221384435,3500,3500,3500,3500,75
|
|
20231026,144200,221121935,3500,3505,3505,3500,50
|
|
20231026,144100,220946810,3505,3510,3510,3505,50
|
|
20231026,144000,220771435,3520,3520,3525,3505,209
|
|
20231026,143900,220036305,3520,3500,3520,3500,146
|
|
20231026,143800,219523385,3500,3500,3500,3500,50
|
|
20231026,143700,219348385,3505,3495,3525,3495,356
|
|
20231026,143600,218096615,3495,3495,3495,3495,50
|
|
20231026,143500,217921865,3495,3515,3520,3495,236
|
|
20231026,143400,217092510,3515,3515,3520,3470,2068
|
|
20231026,143300,209891425,3505,3515,3515,3505,52
|
|
20231026,143200,209709145,3505,3520,3520,3505,388
|
|
20231026,143100,208344145,3500,3525,3525,3500,57
|
|
20231026,143000,208144470,3500,3500,3525,3500,81
|
|
20231026,142900,207860830,3500,3500,3500,3500,50
|
|
20231026,142800,207685830,3525,3530,3530,3500,4554
|
|
20231026,142700,191696090,3525,3530,3535,3525,96
|
|
20231026,142600,191357425,3535,3535,3540,3535,24
|
|
20231026,142500,191272570,3535,3535,3535,3530,30
|
|
20231026,142400,191166645,3530,3530,3530,3530,75
|
|
20231026,142300,190901895,3530,3530,3530,3530,50
|
|
20231026,142200,190725395,3530,3530,3530,3530,50
|
|
20231026,142100,190548895,3525,3540,3540,3525,53
|
|
20231026,142000,190361775,3540,3540,3540,3535,64
|
|
20231026,141900,190135340,3540,3535,3540,3535,33
|
|
20231026,141800,190018645,3535,3540,3540,3535,50
|
|
20231026,141700,189841770,3535,3540,3545,3535,146
|
|
20231026,141600,189324990,3545,3550,3550,3545,19
|
|
20231026,141500,189257555,3555,3555,3555,3555,26
|
|
20231026,141400,189165125,3550,3555,3555,3550,50
|
|
20231026,141300,188987500,3550,3540,3600,3540,189
|
|
20231026,141200,188310675,3545,3545,3545,3545,50
|
|
20231026,141100,188133425,3540,3550,3550,3540,75
|
|
20231026,141000,187867550,3545,3545,3550,3545,101
|
|
20231026,140900,187509435,3545,3555,3555,3545,21
|
|
20231026,140800,187434890,3555,3560,3560,3555,28
|
|
20231026,140700,187335335,3555,3555,3555,3555,50
|
|
20231026,140600,187157585,3555,3550,3555,3550,50
|
|
20231026,140500,186979960,3550,3545,3550,3545,50
|
|
20231026,140400,186802610,3540,3525,3545,3525,85
|
|
20231026,140300,186502060,3525,3525,3525,3520,81
|
|
20231026,140200,186216785,3520,3520,3520,3520,50
|
|
20231026,140100,186040785,3520,3525,3525,3520,420
|
|
20231026,140000,184560410,3525,3525,3525,3525,50
|
|
20231026,135900,184384160,3525,3525,3525,3525,50
|
|
20231026,135800,184207910,3525,3525,3525,3525,75
|
|
20231026,135700,183943535,3530,3530,3530,3530,50
|
|
20231026,135600,183767035,3530,3530,3530,3530,50
|
|
20231026,135500,183590535,3530,3540,3540,3530,347
|
|
20231026,135400,182363810,3540,3550,3550,3540,449
|
|
20231026,135300,180771000,3550,3555,3555,3550,50
|
|
20231026,135200,180593375,3555,3555,3555,3555,50
|
|
20231026,135100,180415625,3555,3555,3555,3555,75
|
|
20231026,135000,180149000,3555,3555,3555,3555,50
|
|
20231026,134900,179971250,3555,3555,3555,3555,50
|
|
20231026,134800,179793500,3560,3555,3560,3555,50
|
|
20231026,134700,179615625,3560,3560,3560,3555,50
|
|
20231026,134600,179437750,3560,3560,3560,3560,50
|
|
20231026,134500,179259750,3560,3560,3560,3560,75
|
|
20231026,134400,178992750,3560,3560,3560,3560,50
|
|
20231026,134300,178814750,3560,3560,3560,3560,50
|
|
20231026,134200,178636750,3560,3560,3560,3560,193
|
|
20231026,134100,177949670,3560,3560,3565,3560,552
|
|
20231026,134000,175984540,3560,3555,3565,3555,438
|
|
20231026,133900,174423445,3555,3565,3565,3555,325
|
|
20231026,133800,173265070,3565,3575,3575,3565,146
|
|
20231026,133700,172743680,3580,3580,3580,3580,131
|
|
20231026,133600,172274700,3585,3585,3585,3585,0
|
|
20231026,133500,172274700,3585,3585,3585,3585,0
|
|
20231026,133400,172274700,3585,3585,3585,3585,0
|
|
20231026,133300,172274700,3585,3585,3585,3585,0
|
|
20231026,133200,172274700,3585,3585,3585,3585,0
|
|
20231026,133100,172274700,3585,3585,3585,3585,0
|
|
20231026,133000,172274700,3585,3585,3585,3585,0
|
|
20231026,132900,172274700,3585,3585,3585,3585,0
|
|
20231026,132800,172274700,3585,3585,3585,3585,188
|
|
20231026,132700,171600720,3595,3595,3595,3595,0
|
|
20231026,132600,171600720,3595,3595,3595,3595,1
|
|
20231026,132500,171597125,3585,3585,3585,3585,0
|
|
20231026,132400,171597125,3585,3585,3585,3585,0
|
|
20231026,132300,171597125,3585,3585,3585,3585,0
|
|
20231026,132200,171597125,3585,3585,3585,3585,0
|
|
20231026,132100,171597125,3585,3585,3585,3585,0
|
|
20231026,132000,171597125,3585,3585,3585,3585,0
|
|
20231026,131900,171597125,3585,3585,3585,3585,0
|
|
20231026,131800,171597125,3585,3565,3585,3565,574
|
|
20231026,131700,169544615,3565,3565,3565,3565,0
|
|
20231026,131600,169544615,3565,3560,3565,3560,950
|
|
20231026,131500,166158565,3565,3560,3565,3560,1165
|
|
20231026,131400,162005695,3560,3560,3560,3560,23
|
|
20231026,131300,161923815,3550,3550,3550,3550,0
|
|
20231026,131200,161923815,3550,3550,3550,3550,0
|
|
20231026,131100,161923815,3550,3550,3550,3550,0
|
|
20231026,131000,161923815,3550,3550,3550,3550,0
|
|
20231026,130900,161923815,3550,3550,3550,3550,0
|
|
20231026,130800,161923815,3550,3550,3550,3550,0
|
|
20231026,130700,161923815,3550,3550,3550,3550,0
|
|
20231026,130600,161923815,3550,3550,3550,3550,0
|
|
20231026,130500,161923815,3550,3550,3550,3550,0
|
|
20231026,130400,161923815,3550,3550,3550,3550,0
|
|
20231026,130300,161923815,3550,3550,3550,3550,0
|
|
20231026,130200,161923815,3550,3550,3550,3550,0
|
|
20231026,130100,161923815,3550,3550,3550,3550,0
|
|
20231026,130000,161923815,3550,3550,3550,3550,0
|
|
20231026,125900,161923815,3550,3550,3550,3550,0
|
|
20231026,125800,161923815,3550,3525,3550,3525,2221
|
|
20231026,125700,154054160,3500,3515,3515,3500,1000
|
|
20231026,125600,150546385,3525,3520,3525,3520,242
|
|
20231026,125500,149693445,3500,3505,3505,3500,7123
|
|
20231026,125400,124762500,3525,3515,3535,3505,4545
|
|
20231026,125300,108805440,3535,3525,3555,3505,4939
|
|
20231026,125200,91423135,3500,3560,3560,3500,3290
|
|
20231026,125100,79847455,3570,3570,3570,3570,0
|
|
20231026,125000,79847455,3570,3570,3570,3570,0
|
|
20231026,124900,79847455,3570,3570,3570,3570,0
|
|
20231026,124800,79847455,3570,3570,3570,3570,0
|
|
20231026,124700,79847455,3570,3570,3570,3570,0
|
|
20231026,124600,79847455,3570,3570,3570,3570,0
|
|
20231026,124500,79847455,3570,3570,3570,3570,0
|
|
20231026,124400,79847455,3570,3570,3570,3570,0
|
|
20231026,124300,79847455,3570,3570,3570,3570,0
|
|
20231026,124200,79847455,3570,3570,3570,3570,0
|
|
20231026,124100,79847455,3570,3570,3570,3570,0
|
|
20231026,124000,79847455,3570,3570,3570,3570,0
|
|
20231026,123900,79847455,3570,3570,3570,3570,0
|
|
20231026,123800,79847455,3570,3570,3570,3570,0
|
|
20231026,123700,79847455,3570,3570,3570,3570,0
|
|
20231026,123600,79847455,3570,3570,3570,3570,0
|
|
20231026,123500,79847455,3570,3570,3570,3570,0
|
|
20231026,123400,79847455,3570,3570,3570,3570,0
|
|
20231026,123300,79847455,3570,3570,3570,3570,0
|
|
20231026,123200,79847455,3570,3570,3570,3570,0
|
|
20231026,123100,79847455,3570,3570,3570,3570,0
|
|
20231026,123000,79847455,3570,3570,3570,3570,0
|
|
20231026,122900,79847455,3570,3570,3570,3570,0
|
|
20231026,122800,79847455,3570,3570,3570,3570,0
|
|
20231026,122700,79847455,3570,3570,3570,3570,0
|
|
20231026,122600,79847455,3570,3570,3570,3570,0
|
|
20231026,122500,79847455,3570,3570,3570,3570,0
|
|
20231026,122400,79847455,3570,3570,3570,3570,0
|
|
20231026,122300,79847455,3570,3570,3570,3570,1
|
|
20231026,122200,79843885,3540,3540,3540,3540,7
|
|
20231026,122100,79819105,3545,3540,3545,3540,1103
|
|
20231026,122000,75908975,3545,3545,3545,3545,315
|
|
20231026,121900,74792300,3545,3545,3545,3545,0
|
|
20231026,121800,74792300,3545,3535,3545,3535,541
|
|
20231026,121700,72874995,3540,3540,3540,3535,60
|
|
20231026,121600,72662725,3545,3560,3560,3545,938
|
|
20231026,121500,69330025,3555,3555,3555,3555,0
|
|
20231026,121400,69330025,3555,3555,3555,3555,0
|
|
20231026,121300,69330025,3555,3555,3555,3555,0
|
|
20231026,121200,69330025,3555,3555,3555,3555,0
|
|
20231026,121100,69330025,3555,3555,3555,3555,0
|
|
20231026,121000,69330025,3555,3555,3555,3555,0
|
|
20231026,120900,69330025,3555,3555,3555,3555,0
|
|
20231026,120800,69330025,3555,3555,3555,3555,0
|
|
20231026,120700,69330025,3555,3555,3555,3555,0
|
|
20231026,120600,69330025,3555,3555,3555,3555,0
|
|
20231026,120500,69330025,3555,3555,3555,3555,0
|
|
20231026,120400,69330025,3555,3555,3555,3555,0
|
|
20231026,120300,69330025,3555,3555,3555,3555,0
|
|
20231026,120200,69330025,3555,3555,3555,3555,0
|
|
20231026,120100,69330025,3555,3555,3555,3555,0
|
|
20231026,120000,69330025,3555,3555,3555,3555,0
|
|
20231026,115900,69330025,3555,3555,3555,3555,0
|
|
20231026,115800,69330025,3555,3575,3575,3550,1502
|
|
20231026,115700,63982900,3570,3570,3570,3570,0
|
|
20231026,115600,63982900,3570,3570,3570,3570,0
|
|
20231026,115500,63982900,3570,3570,3570,3570,0
|
|
20231026,115400,63982900,3570,3570,3570,3570,0
|
|
20231026,115300,63982900,3570,3570,3570,3570,0
|
|
20231026,115200,63982900,3570,3570,3570,3570,0
|
|
20231026,115100,63982900,3570,3575,3575,3570,50
|
|
20231026,115000,63804390,3570,3570,3570,3570,0
|
|
20231026,114900,63804390,3570,3570,3570,3570,0
|
|
20231026,114800,63804390,3570,3570,3570,3570,0
|
|
20231026,114700,63804390,3570,3570,3570,3570,0
|
|
20231026,114600,63804390,3570,3570,3570,3570,0
|
|
20231026,114500,63804390,3570,3570,3570,3570,0
|
|
20231026,114400,63804390,3570,3570,3570,3570,0
|
|
20231026,114300,63804390,3570,3570,3570,3570,0
|
|
20231026,114200,63804390,3570,3570,3570,3570,0
|
|
20231026,114100,63804390,3570,3570,3570,3570,0
|
|
20231026,114000,63804390,3570,3585,3585,3565,729
|
|
20231026,113900,61202755,3590,3590,3590,3590,0
|
|
20231026,113800,61202755,3590,3590,3590,3590,1
|
|
20231026,113700,61199165,3595,3595,3595,3595,0
|
|
20231026,113600,61199165,3595,3595,3595,3595,0
|
|
20231026,113500,61199165,3595,3595,3595,3595,0
|
|
20231026,113400,61199165,3595,3595,3595,3595,0
|
|
20231026,113300,61199165,3595,3595,3595,3595,0
|
|
20231026,113200,61199165,3595,3600,3600,3595,12
|
|
20231026,113100,61155975,3605,3605,3605,3605,0
|
|
20231026,113000,61155975,3605,3605,3605,3605,0
|
|
20231026,112900,61155975,3605,3605,3605,3605,2
|
|
20231026,112800,61148765,3610,3610,3610,3610,1
|
|
20231026,112700,61145155,3615,3615,3615,3615,5
|
|
20231026,112600,61127080,3615,3615,3615,3615,0
|
|
20231026,112500,61127080,3615,3615,3615,3615,7
|
|
20231026,112400,61101775,3610,3620,3620,3610,11
|
|
20231026,112300,61061965,3610,3610,3610,3610,0
|
|
20231026,112200,61061965,3610,3610,3610,3610,21
|
|
20231026,112100,60986155,3605,3605,3605,3605,0
|
|
20231026,112000,60986155,3605,3605,3605,3605,1
|
|
20231026,111900,60982550,3605,3605,3605,3605,0
|
|
20231026,111800,60982550,3605,3605,3605,3605,20
|
|
20231026,111700,60910450,3605,3605,3605,3605,20
|
|
20231026,111600,60838350,3605,3605,3605,3605,20
|
|
20231026,111500,60766250,3595,3595,3595,3595,0
|
|
20231026,111400,60766250,3595,3595,3595,3595,0
|
|
20231026,111300,60766250,3595,3600,3600,3595,186
|
|
20231026,111200,60097160,3600,3600,3600,3600,3
|
|
20231026,111100,60086360,3610,3610,3610,3610,1
|
|
20231026,111000,60082750,3595,3595,3595,3595,0
|
|
20231026,110900,60082750,3595,3595,3595,3595,0
|
|
20231026,110800,60082750,3595,3595,3595,3595,0
|
|
20231026,110700,60082750,3595,3595,3595,3595,0
|
|
20231026,110600,60082750,3595,3595,3595,3595,0
|
|
20231026,110500,60082750,3595,3595,3595,3595,0
|
|
20231026,110400,60082750,3595,3595,3595,3595,0
|
|
20231026,110300,60082750,3595,3595,3595,3595,1
|
|
20231026,110200,60079155,3610,3610,3610,3610,200
|
|
20231026,110100,59357155,3595,3595,3595,3595,0
|
|
20231026,110000,59357155,3595,3595,3595,3595,0
|
|
20231026,105900,59357155,3595,3625,3635,3595,459
|
|
20231026,105800,57702170,3615,3615,3615,3615,3
|
|
20231026,105700,57691325,3615,3620,3620,3615,578
|
|
20231026,105600,55599075,3630,3630,3630,3630,1
|
|
20231026,105500,55595445,3635,3635,3635,3635,0
|
|
20231026,105400,55595445,3635,3635,3635,3635,0
|
|
20231026,105300,55595445,3635,3635,3635,3635,0
|
|
20231026,105200,55595445,3635,3640,3640,3635,224
|
|
20231026,105100,54781195,3660,3660,3660,3660,0
|
|
20231026,105000,54781195,3660,3660,3660,3660,0
|
|
20231026,104900,54781195,3660,3660,3660,3660,2
|
|
20231026,104800,54773875,3645,3645,3645,3645,0
|
|
20231026,104700,54773875,3645,3645,3645,3645,0
|
|
20231026,104600,54773875,3645,3645,3645,3645,30
|
|
20231026,104500,54664525,3645,3645,3645,3645,0
|
|
20231026,104400,54664525,3645,3645,3645,3645,0
|
|
20231026,104300,54664525,3645,3645,3645,3645,16
|
|
20231026,104200,54606205,3645,3635,3695,3635,1376
|
|
20231026,104100,49597860,3635,3635,3635,3635,69
|
|
20231026,104000,49347045,3635,3635,3635,3635,3
|
|
20231026,103900,49336140,3635,3635,3635,3635,0
|
|
20231026,103800,49336140,3635,3630,3635,3630,20
|
|
20231026,103700,49263515,3630,3630,3630,3630,500
|
|
20231026,103600,47448515,3630,3630,3630,3630,0
|
|
20231026,103500,47448515,3630,3630,3630,3630,0
|
|
20231026,103400,47448515,3630,3630,3630,3630,2
|
|
20231026,103300,47441255,3635,3625,3635,3625,200
|
|
20231026,103200,46715935,3630,3630,3630,3630,0
|
|
20231026,103100,46715935,3630,3600,3630,3600,394
|
|
20231026,103000,45296090,3600,3600,3600,3600,0
|
|
20231026,102900,45296090,3600,3600,3600,3600,0
|
|
20231026,102800,45296090,3600,3600,3600,3600,0
|
|
20231026,102700,45296090,3600,3600,3600,3600,0
|
|
20231026,102600,45296090,3600,3605,3605,3600,11
|
|
20231026,102500,45256480,3600,3600,3600,3600,35
|
|
20231026,102400,45130480,3605,3605,3605,3605,0
|
|
20231026,102300,45130480,3605,3605,3605,3605,0
|
|
20231026,102200,45130480,3605,3605,3605,3605,0
|
|
20231026,102100,45130480,3605,3605,3605,3605,0
|
|
20231026,102000,45130480,3605,3605,3605,3605,0
|
|
20231026,101900,45130480,3605,3605,3605,3605,0
|
|
20231026,101800,45130480,3605,3605,3605,3605,0
|
|
20231026,101700,45130480,3605,3605,3605,3605,0
|
|
20231026,101600,45130480,3605,3605,3605,3605,0
|
|
20231026,101500,45130480,3605,3605,3605,3605,1
|
|
20231026,101400,45126875,3610,3610,3610,3610,0
|
|
20231026,101300,45126875,3610,3600,3610,3600,7
|
|
20231026,101200,45101645,3600,3600,3600,3600,4
|
|
20231026,101100,45087245,3600,3580,3600,3580,2
|
|
20231026,101000,45080065,3600,3600,3600,3600,0
|
|
20231026,100900,45080065,3600,3600,3600,3600,4
|
|
20231026,100800,45065665,3620,3620,3620,3620,0
|
|
20231026,100700,45065665,3620,3575,3620,3575,5
|
|
20231026,100600,45047610,3575,3595,3600,3575,116
|
|
20231026,100500,44630430,3600,3600,3600,3600,0
|
|
20231026,100400,44630430,3600,3600,3600,3600,0
|
|
20231026,100300,44630430,3600,3585,3600,3580,200
|
|
20231026,100200,43911660,3600,3600,3600,3600,0
|
|
20231026,100100,43911660,3600,3570,3600,3570,100
|
|
20231026,100000,43553245,3575,3575,3575,3575,1
|
|
20231026,095900,43549670,3575,3545,3575,3545,55
|
|
20231026,095800,43353595,3545,3550,3550,3545,28
|
|
20231026,095700,43254270,3555,3555,3555,3555,3
|
|
20231026,095600,43243605,3575,3575,3575,3575,0
|
|
20231026,095500,43243605,3575,3575,3575,3575,30
|
|
20231026,095400,43136355,3545,3545,3545,3545,0
|
|
20231026,095300,43136355,3545,3540,3545,3540,518
|
|
20231026,095200,41301585,3535,3535,3535,3535,0
|
|
20231026,095100,41301585,3535,3535,3535,3535,24
|
|
20231026,095000,41216745,3520,3520,3520,3520,0
|
|
20231026,094900,41216745,3520,3515,3520,3515,942
|
|
20231026,094800,37900970,3500,3500,3500,3500,250
|
|
20231026,094700,37025970,3500,3500,3500,3500,0
|
|
20231026,094600,37025970,3500,3500,3500,3500,0
|
|
20231026,094500,37025970,3500,3500,3500,3500,0
|
|
20231026,094400,37025970,3500,3500,3500,3500,0
|
|
20231026,094300,37025970,3500,3500,3500,3500,4
|
|
20231026,094200,37011970,3490,3490,3490,3490,10
|
|
20231026,094100,36977070,3490,3495,3495,3490,229
|
|
20231026,094000,36177830,3495,3495,3495,3495,0
|
|
20231026,093900,36177830,3495,3495,3495,3495,0
|
|
20231026,093800,36177830,3495,3500,3500,3495,63
|
|
20231026,093700,35957335,3505,3510,3510,3505,614
|
|
20231026,093600,33803700,3515,3520,3520,3515,4
|
|
20231026,093500,33789630,3520,3520,3520,3520,0
|
|
20231026,093400,33789630,3520,3520,3520,3520,0
|
|
20231026,093300,33789630,3520,3545,3545,3520,656
|
|
20231026,093200,31477565,3545,3545,3545,3545,4
|
|
20231026,093100,31463385,3545,3545,3545,3545,0
|
|
20231026,093000,31463385,3545,3545,3545,3545,1
|
|
20231026,092900,31459840,3525,3525,3525,3525,0
|
|
20231026,092800,31459840,3525,3525,3525,3525,0
|
|
20231026,092700,31459840,3525,3525,3525,3525,0
|
|
20231026,092600,31459840,3525,3525,3525,3525,0
|
|
20231026,092500,31459840,3525,3525,3525,3525,0
|
|
20231026,092400,31459840,3525,3525,3525,3525,27
|
|
20231026,092300,31364665,3530,3530,3530,3530,0
|
|
20231026,092200,31364665,3530,3530,3530,3530,0
|
|
20231026,092100,31364665,3530,3530,3530,3530,0
|
|
20231026,092000,31364665,3530,3530,3530,3530,50
|
|
20231026,091900,31188165,3520,3505,3520,3505,1715
|
|
20231026,091800,25164965,3505,3505,3505,3505,5
|
|
20231026,091700,25147440,3510,3505,3510,3490,144
|
|
20231026,091600,24642330,3510,3500,3510,3500,1115
|
|
20231026,091500,20729280,3515,3515,3515,3515,0
|
|
20231026,091400,20729280,3515,3515,3515,3515,0
|
|
20231026,091300,20729280,3515,3495,3515,3495,260
|
|
20231026,091200,19819435,3455,3485,3485,3455,300
|
|
20231026,091100,18780330,3500,3500,3500,3495,54
|
|
20231026,091000,18591375,3500,3490,3500,3490,152
|
|
20231026,090900,18060865,3480,3480,3480,3480,105
|
|
20231026,090800,17695465,3465,3480,3480,3465,37
|
|
20231026,090700,17567120,3475,3485,3485,3475,161
|
|
20231026,090600,17006045,3485,3525,3525,3485,1323
|
|
20231026,090500,12374720,3525,3510,3525,3510,681
|
|
20231026,090400,9981315,3535,3560,3560,3510,538
|
|
20231026,090300,8078825,3555,3550,3555,3550,493
|
|
20231026,090200,6326465,3540,3555,3555,3540,244
|
|
20231026,090100,5462500,3560,3560,3560,3560,28
|
|
20231026,090000,5362820,3575,3640,3640,3575,1486
|