595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185200,98802565,2300,2300,2300,2300,1018
|
|
20231026,185100,98802565,2300,2300,2300,2300,0
|
|
20231026,185000,98802565,2300,2300,2300,2300,0
|
|
20231026,184900,98802565,2300,2300,2300,2300,0
|
|
20231026,184800,98802565,2300,2300,2300,2300,0
|
|
20231026,184700,98802565,2300,2300,2300,2300,0
|
|
20231026,184600,98802565,2300,2300,2300,2300,0
|
|
20231026,184500,98802565,2300,2300,2300,2300,0
|
|
20231026,184400,98802565,2300,2300,2300,2300,0
|
|
20231026,184300,98802565,2300,2300,2300,2300,0
|
|
20231026,184200,98802565,2300,2300,2300,2300,0
|
|
20231026,184100,98802565,2300,2300,2300,2300,0
|
|
20231026,184000,98802565,2300,2300,2300,2300,0
|
|
20231026,183900,98802565,2300,2300,2300,2300,0
|
|
20231026,183800,98802565,2300,2300,2300,2300,0
|
|
20231026,183700,98802565,2300,2300,2300,2300,0
|
|
20231026,183600,98802565,2300,2300,2300,2300,0
|
|
20231026,183500,98802565,2300,2300,2300,2300,0
|
|
20231026,183400,98802565,2300,2300,2300,2300,0
|
|
20231026,183300,98802565,2300,2300,2300,2300,0
|
|
20231026,183200,98802565,2300,2300,2300,2300,0
|
|
20231026,183100,98802565,2300,2300,2300,2300,0
|
|
20231026,183000,98802565,2300,2300,2300,2300,0
|
|
20231026,182900,98802565,2300,2300,2300,2300,0
|
|
20231026,182800,98802565,2300,2300,2300,2300,0
|
|
20231026,182700,98802565,2300,2300,2300,2300,0
|
|
20231026,182600,98802565,2300,2300,2300,2300,0
|
|
20231026,182500,98802565,2300,2300,2300,2300,0
|
|
20231026,182400,98802565,2300,2300,2300,2300,0
|
|
20231026,182300,98802565,2300,2300,2300,2300,0
|
|
20231026,182200,98802565,2300,2300,2300,2300,1018
|
|
20231026,182100,98802565,2300,2300,2300,2300,0
|
|
20231026,182000,98802565,2300,2300,2300,2300,0
|
|
20231026,181900,98802565,2300,2300,2300,2300,0
|
|
20231026,181800,98802565,2300,2300,2300,2300,0
|
|
20231026,181700,98802565,2300,2300,2300,2300,0
|
|
20231026,181600,98802565,2300,2300,2300,2300,0
|
|
20231026,181500,98802565,2300,2300,2300,2300,0
|
|
20231026,181400,98802565,2300,2300,2300,2300,0
|
|
20231026,181300,98802565,2300,2300,2300,2300,0
|
|
20231026,181200,98802565,2300,2300,2300,2300,0
|
|
20231026,181100,98802565,2300,2300,2300,2300,0
|
|
20231026,181000,98802565,2300,2300,2300,2300,0
|
|
20231026,180900,98802565,2300,2300,2300,2300,0
|
|
20231026,180800,98802565,2300,2300,2300,2300,0
|
|
20231026,180700,98802565,2300,2300,2300,2300,0
|
|
20231026,180600,98802565,2300,2300,2300,2300,0
|
|
20231026,180500,98802565,2300,2300,2300,2300,0
|
|
20231026,180400,98802565,2300,2300,2300,2300,0
|
|
20231026,180300,98802565,2300,2300,2300,2300,0
|
|
20231026,180200,98802565,2300,2300,2300,2300,0
|
|
20231026,180100,98802565,2300,2300,2300,2300,0
|
|
20231026,180000,98802565,2300,2300,2300,2300,0
|
|
20231026,175900,98802565,2300,2300,2300,2300,0
|
|
20231026,175800,98802565,2300,2300,2300,2300,0
|
|
20231026,175700,98802565,2300,2300,2300,2300,0
|
|
20231026,175600,98802565,2300,2300,2300,2300,0
|
|
20231026,175500,98802565,2300,2300,2300,2300,0
|
|
20231026,175400,98802565,2300,2300,2300,2300,0
|
|
20231026,175300,98802565,2300,2300,2300,2300,0
|
|
20231026,175200,98802565,2300,2300,2300,2300,1018
|
|
20231026,175100,98802565,2300,2300,2300,2300,0
|
|
20231026,175000,98802565,2300,2300,2300,2300,0
|
|
20231026,174900,98802565,2300,2300,2300,2300,0
|
|
20231026,174800,98802565,2300,2300,2300,2300,0
|
|
20231026,174700,98802565,2300,2300,2300,2300,0
|
|
20231026,174600,98802565,2300,2300,2300,2300,0
|
|
20231026,174500,98802565,2300,2300,2300,2300,0
|
|
20231026,174400,98802565,2300,2300,2300,2300,0
|
|
20231026,174300,98802565,2300,2300,2300,2300,0
|
|
20231026,174200,98802565,2300,2300,2300,2300,0
|
|
20231026,174100,98802565,2300,2300,2300,2300,0
|
|
20231026,174000,98802565,2300,2300,2300,2300,0
|
|
20231026,173900,98802565,2300,2300,2300,2300,0
|
|
20231026,173800,98802565,2300,2300,2300,2300,0
|
|
20231026,173700,98802565,2300,2300,2300,2300,0
|
|
20231026,173600,98802565,2300,2300,2300,2300,0
|
|
20231026,173500,98802565,2300,2300,2300,2300,0
|
|
20231026,173400,98802565,2300,2300,2300,2300,0
|
|
20231026,173300,98802565,2300,2300,2300,2300,0
|
|
20231026,173200,98802565,2300,2300,2300,2300,0
|
|
20231026,173100,98802565,2300,2300,2300,2300,0
|
|
20231026,173000,98802565,2300,2300,2300,2300,0
|
|
20231026,172900,98802565,2300,2300,2300,2300,0
|
|
20231026,172800,98802565,2300,2300,2300,2300,0
|
|
20231026,172700,98802565,2300,2300,2300,2300,0
|
|
20231026,172600,98802565,2300,2300,2300,2300,0
|
|
20231026,172500,98802565,2300,2300,2300,2300,0
|
|
20231026,172400,98802565,2300,2300,2300,2300,0
|
|
20231026,172300,98802565,2300,2300,2300,2300,0
|
|
20231026,172200,98802565,2300,2300,2300,2300,1018
|
|
20231026,172100,98802565,2300,2300,2300,2300,0
|
|
20231026,172000,98802565,2300,2300,2300,2300,0
|
|
20231026,171900,98802565,2300,2300,2300,2300,0
|
|
20231026,171800,98802565,2300,2300,2300,2300,0
|
|
20231026,171700,98802565,2300,2300,2300,2300,0
|
|
20231026,171600,98802565,2300,2300,2300,2300,0
|
|
20231026,171500,98802565,2300,2300,2300,2300,0
|
|
20231026,171400,98802565,2300,2300,2300,2300,0
|
|
20231026,171300,98802565,2300,2300,2300,2300,0
|
|
20231026,171200,98802565,2300,2300,2300,2300,0
|
|
20231026,171100,98802565,2300,2300,2300,2300,0
|
|
20231026,171000,98802565,2300,2300,2300,2300,0
|
|
20231026,170900,98802565,2300,2300,2300,2300,0
|
|
20231026,170800,98802565,2300,2300,2300,2300,0
|
|
20231026,170700,98802565,2300,2300,2300,2300,0
|
|
20231026,170600,98802565,2300,2300,2300,2300,0
|
|
20231026,170500,98802565,2300,2300,2300,2300,0
|
|
20231026,170400,98802565,2300,2300,2300,2300,0
|
|
20231026,170300,98802565,2300,2300,2300,2300,0
|
|
20231026,170200,98802565,2300,2300,2300,2300,0
|
|
20231026,170100,98802565,2300,2300,2300,2300,0
|
|
20231026,170000,98802565,2300,2300,2300,2300,0
|
|
20231026,165900,98802565,2300,2300,2300,2300,0
|
|
20231026,165800,98802565,2300,2300,2300,2300,0
|
|
20231026,165700,98802565,2300,2300,2300,2300,0
|
|
20231026,165600,98802565,2300,2300,2300,2300,0
|
|
20231026,165500,98802565,2300,2300,2300,2300,0
|
|
20231026,165400,98802565,2300,2300,2300,2300,0
|
|
20231026,165300,98802565,2300,2300,2300,2300,0
|
|
20231026,165200,98802565,2300,2300,2300,2300,1018
|
|
20231026,165100,98802565,2300,2300,2300,2300,0
|
|
20231026,165000,98802565,2300,2300,2300,2300,0
|
|
20231026,164900,98802565,2300,2300,2300,2300,0
|
|
20231026,164800,98802565,2300,2300,2300,2300,0
|
|
20231026,164700,98802565,2300,2300,2300,2300,0
|
|
20231026,164600,98802565,2300,2300,2300,2300,0
|
|
20231026,164500,98802565,2300,2300,2300,2300,0
|
|
20231026,164400,98802565,2300,2300,2300,2300,0
|
|
20231026,164300,98802565,2300,2300,2300,2300,0
|
|
20231026,164200,98802565,2300,2300,2300,2300,0
|
|
20231026,164100,98802565,2300,2300,2300,2300,0
|
|
20231026,164000,98802565,2300,2300,2300,2300,0
|
|
20231026,163900,98802565,2300,2300,2300,2300,0
|
|
20231026,163800,98802565,2300,2300,2300,2300,0
|
|
20231026,163700,98802565,2300,2300,2300,2300,0
|
|
20231026,163600,98802565,2300,2300,2300,2300,0
|
|
20231026,163500,98802565,2300,2300,2300,2300,0
|
|
20231026,163400,98802565,2300,2300,2300,2300,0
|
|
20231026,163300,98802565,2300,2300,2300,2300,0
|
|
20231026,163200,98802565,2300,2300,2300,2300,0
|
|
20231026,163100,98802565,2300,2300,2300,2300,0
|
|
20231026,163000,98802565,2300,2300,2300,2300,0
|
|
20231026,162900,98802565,2300,2300,2300,2300,0
|
|
20231026,162800,98802565,2300,2300,2300,2300,0
|
|
20231026,162700,98802565,2300,2300,2300,2300,0
|
|
20231026,162600,98802565,2300,2300,2300,2300,0
|
|
20231026,162500,98802565,2300,2300,2300,2300,0
|
|
20231026,162400,98802565,2300,2300,2300,2300,0
|
|
20231026,162300,98802565,2300,2300,2300,2300,0
|
|
20231026,162200,98802565,2300,2300,2300,2300,1018
|
|
20231026,162100,98802565,2300,2300,2300,2300,0
|
|
20231026,162000,98802565,2300,2300,2300,2300,0
|
|
20231026,161900,98802565,2300,2300,2300,2300,0
|
|
20231026,161800,98802565,2300,2300,2300,2300,0
|
|
20231026,161700,98802565,2300,2300,2300,2300,0
|
|
20231026,161600,98802565,2300,2300,2300,2300,0
|
|
20231026,161500,98802565,2300,2300,2300,2300,0
|
|
20231026,161400,98802565,2300,2300,2300,2300,0
|
|
20231026,161300,98802565,2300,2300,2300,2300,0
|
|
20231026,161200,98802565,2300,2300,2300,2300,0
|
|
20231026,161100,98802565,2300,2300,2300,2300,0
|
|
20231026,161000,98802565,2300,2300,2300,2300,0
|
|
20231026,160900,98802565,2300,2300,2300,2300,0
|
|
20231026,160800,98802565,2300,2300,2300,2300,0
|
|
20231026,160700,98802565,2300,2300,2300,2300,0
|
|
20231026,160600,98802565,2300,2300,2300,2300,0
|
|
20231026,160500,98802565,2300,2300,2300,2300,0
|
|
20231026,160400,98802565,2300,2300,2300,2300,0
|
|
20231026,160300,98802565,2300,2300,2300,2300,0
|
|
20231026,160200,98802565,2300,2300,2300,2300,0
|
|
20231026,160100,98802565,2300,2300,2300,2300,0
|
|
20231026,160000,98802565,2300,2300,2300,2300,0
|
|
20231026,155900,98802565,2300,2300,2300,2300,0
|
|
20231026,155800,98802565,2300,2300,2300,2300,0
|
|
20231026,155700,98802565,2300,2300,2300,2300,0
|
|
20231026,155600,98802565,2300,2300,2300,2300,0
|
|
20231026,155500,98802565,2300,2300,2300,2300,0
|
|
20231026,155400,98802565,2300,2300,2300,2300,0
|
|
20231026,155300,98802565,2300,2300,2300,2300,0
|
|
20231026,155200,98802565,2300,2300,2300,2300,1018
|
|
20231026,155100,98802565,2300,2300,2300,2300,0
|
|
20231026,155000,98802565,2300,2300,2300,2300,0
|
|
20231026,154900,98802565,2300,2300,2300,2300,0
|
|
20231026,154800,98802565,2300,2300,2300,2300,0
|
|
20231026,154700,98802565,2300,2300,2300,2300,0
|
|
20231026,154600,98802565,2300,2300,2300,2300,0
|
|
20231026,154500,98802565,2300,2300,2300,2300,0
|
|
20231026,154400,98802565,2300,2300,2300,2300,0
|
|
20231026,154300,98802565,2300,2300,2300,2300,0
|
|
20231026,154200,98802565,2300,2300,2300,2300,0
|
|
20231026,154100,98802565,2300,2300,2300,2300,0
|
|
20231026,154000,98802565,2300,2300,2300,2300,0
|
|
20231026,153900,98802565,2300,2300,2300,2300,0
|
|
20231026,153800,98802565,2300,2300,2300,2300,0
|
|
20231026,153700,98802565,2300,2300,2300,2300,0
|
|
20231026,153600,98802565,2300,2300,2300,2300,0
|
|
20231026,153500,98802565,2300,2300,2300,2300,0
|
|
20231026,153400,98802565,2300,2300,2300,2300,0
|
|
20231026,153300,98802565,2300,2300,2300,2300,0
|
|
20231026,153200,98802565,2300,2300,2300,2300,0
|
|
20231026,153100,98802565,2300,2300,2300,2300,0
|
|
20231026,153000,98802565,2300,2300,2300,2300,1018
|
|
20231026,152900,96461165,2290,2290,2290,2290,0
|
|
20231026,152800,96461165,2290,2290,2290,2290,0
|
|
20231026,152700,96461165,2290,2290,2290,2290,0
|
|
20231026,152600,96461165,2290,2290,2290,2290,0
|
|
20231026,152500,96461165,2290,2290,2290,2290,0
|
|
20231026,152400,96461165,2290,2290,2290,2290,0
|
|
20231026,152300,96461165,2290,2290,2290,2290,0
|
|
20231026,152200,96461165,2290,2290,2290,2290,0
|
|
20231026,152100,96461165,2290,2290,2290,2290,0
|
|
20231026,152000,96461165,2290,2290,2290,2290,0
|
|
20231026,151900,96461165,2290,2300,2300,2285,3102
|
|
20231026,151800,89372565,2300,2300,2300,2300,0
|
|
20231026,151700,89372565,2300,2300,2300,2300,0
|
|
20231026,151600,89372565,2300,2300,2300,2300,2
|
|
20231026,151500,89367965,2300,2300,2300,2300,0
|
|
20231026,151400,89367965,2300,2295,2300,2295,461
|
|
20231026,151300,88309630,2295,2295,2295,2295,4
|
|
20231026,151200,88300450,2290,2290,2290,2290,589
|
|
20231026,151100,86951640,2295,2295,2295,2295,0
|
|
20231026,151000,86951640,2295,2295,2295,2295,0
|
|
20231026,150900,86951640,2295,2295,2295,2295,0
|
|
20231026,150800,86951640,2295,2295,2295,2295,0
|
|
20231026,150700,86951640,2295,2295,2295,2295,9
|
|
20231026,150600,86930985,2280,2280,2280,2280,0
|
|
20231026,150500,86930985,2280,2290,2290,2280,700
|
|
20231026,150400,85332205,2295,2295,2295,2295,0
|
|
20231026,150300,85332205,2295,2295,2295,2295,0
|
|
20231026,150200,85332205,2295,2295,2295,2295,391
|
|
20231026,150100,84434860,2295,2295,2295,2295,0
|
|
20231026,150000,84434860,2295,2295,2295,2295,0
|
|
20231026,145900,84434860,2295,2295,2295,2295,0
|
|
20231026,145800,84434860,2295,2295,2295,2295,110
|
|
20231026,145700,84182410,2295,2295,2295,2295,0
|
|
20231026,145600,84182410,2295,2295,2295,2295,0
|
|
20231026,145500,84182410,2295,2295,2295,2295,14
|
|
20231026,145400,84150280,2290,2290,2290,2290,0
|
|
20231026,145300,84150280,2290,2290,2290,2290,103
|
|
20231026,145200,83914410,2290,2290,2290,2290,0
|
|
20231026,145100,83914410,2290,2290,2290,2290,0
|
|
20231026,145000,83914410,2290,2290,2290,2290,0
|
|
20231026,144900,83914410,2290,2290,2290,2290,100
|
|
20231026,144800,83685410,2290,2290,2290,2290,0
|
|
20231026,144700,83685410,2290,2290,2290,2290,0
|
|
20231026,144600,83685410,2290,2290,2290,2290,1
|
|
20231026,144500,83683120,2290,2290,2290,2290,1
|
|
20231026,144400,83680830,2290,2290,2290,2290,0
|
|
20231026,144300,83680830,2290,2290,2290,2290,1
|
|
20231026,144200,83678540,2290,2290,2290,2290,0
|
|
20231026,144100,83678540,2290,2290,2290,2290,0
|
|
20231026,144000,83678540,2290,2290,2290,2290,0
|
|
20231026,143900,83678540,2290,2290,2290,2290,0
|
|
20231026,143800,83678540,2290,2290,2290,2290,67
|
|
20231026,143700,83525110,2290,2290,2290,2290,0
|
|
20231026,143600,83525110,2290,2290,2290,2290,0
|
|
20231026,143500,83525110,2290,2290,2290,2290,0
|
|
20231026,143400,83525110,2290,2290,2290,2290,0
|
|
20231026,143300,83525110,2290,2290,2290,2290,0
|
|
20231026,143200,83525110,2290,2290,2290,2290,0
|
|
20231026,143100,83525110,2290,2290,2290,2290,0
|
|
20231026,143000,83525110,2290,2290,2290,2290,0
|
|
20231026,142900,83525110,2290,2290,2290,2290,0
|
|
20231026,142800,83525110,2290,2290,2290,2290,0
|
|
20231026,142700,83525110,2290,2290,2290,2290,0
|
|
20231026,142600,83525110,2290,2290,2290,2290,2
|
|
20231026,142500,83520530,2290,2290,2290,2290,0
|
|
20231026,142400,83520530,2290,2290,2290,2290,0
|
|
20231026,142300,83520530,2290,2285,2290,2285,1145
|
|
20231026,142200,80904135,2280,2280,2280,2280,0
|
|
20231026,142100,80904135,2280,2280,2280,2280,0
|
|
20231026,142000,80904135,2280,2280,2280,2280,0
|
|
20231026,141900,80904135,2280,2280,2280,2280,0
|
|
20231026,141800,80904135,2280,2280,2280,2280,0
|
|
20231026,141700,80904135,2280,2280,2280,2280,0
|
|
20231026,141600,80904135,2280,2280,2280,2280,0
|
|
20231026,141500,80904135,2280,2280,2280,2280,0
|
|
20231026,141400,80904135,2280,2285,2285,2280,1077
|
|
20231026,141300,78444335,2285,2285,2285,2285,0
|
|
20231026,141200,78444335,2285,2285,2285,2285,0
|
|
20231026,141100,78444335,2285,2285,2285,2285,0
|
|
20231026,141000,78444335,2285,2285,2285,2285,0
|
|
20231026,140900,78444335,2285,2285,2285,2285,0
|
|
20231026,140800,78444335,2285,2285,2285,2285,0
|
|
20231026,140700,78444335,2285,2285,2285,2285,0
|
|
20231026,140600,78444335,2285,2285,2285,2285,0
|
|
20231026,140500,78444335,2285,2285,2285,2285,0
|
|
20231026,140400,78444335,2285,2285,2285,2285,0
|
|
20231026,140300,78444335,2285,2285,2285,2285,0
|
|
20231026,140200,78444335,2285,2285,2285,2285,0
|
|
20231026,140100,78444335,2285,2285,2285,2285,0
|
|
20231026,140000,78444335,2285,2285,2285,2285,0
|
|
20231026,135900,78444335,2285,2285,2285,2285,1089
|
|
20231026,135800,75955970,2285,2285,2285,2285,0
|
|
20231026,135700,75955970,2285,2285,2285,2285,0
|
|
20231026,135600,75955970,2285,2290,2290,2285,1700
|
|
20231026,135500,72071430,2285,2285,2285,2285,0
|
|
20231026,135400,72071430,2285,2285,2285,2285,2
|
|
20231026,135300,72066860,2290,2290,2290,2290,0
|
|
20231026,135200,72066860,2290,2290,2290,2290,1
|
|
20231026,135100,72064570,2285,2285,2285,2285,0
|
|
20231026,135000,72064570,2285,2285,2285,2285,0
|
|
20231026,134900,72064570,2285,2285,2285,2285,0
|
|
20231026,134800,72064570,2285,2285,2285,2285,0
|
|
20231026,134700,72064570,2285,2285,2285,2285,0
|
|
20231026,134600,72064570,2285,2285,2285,2285,0
|
|
20231026,134500,72064570,2285,2285,2285,2285,0
|
|
20231026,134400,72064570,2285,2285,2285,2285,0
|
|
20231026,134300,72064570,2285,2285,2285,2285,13
|
|
20231026,134200,72034865,2285,2285,2285,2285,50
|
|
20231026,134100,71920615,2290,2290,2290,2290,0
|
|
20231026,134000,71920615,2290,2290,2290,2290,0
|
|
20231026,133900,71920615,2290,2290,2290,2290,0
|
|
20231026,133800,71920615,2290,2290,2290,2290,0
|
|
20231026,133700,71920615,2290,2285,2290,2285,453
|
|
20231026,133600,70885495,2285,2285,2285,2285,0
|
|
20231026,133500,70885495,2285,2285,2285,2285,0
|
|
20231026,133400,70885495,2285,2285,2285,2285,1103
|
|
20231026,133300,68365140,2290,2290,2290,2290,276
|
|
20231026,133200,67733100,2295,2295,2295,2295,0
|
|
20231026,133100,67733100,2295,2295,2295,2295,0
|
|
20231026,133000,67733100,2295,2295,2295,2295,0
|
|
20231026,132900,67733100,2295,2295,2295,2295,0
|
|
20231026,132800,67733100,2295,2295,2295,2295,0
|
|
20231026,132700,67733100,2295,2295,2295,2295,0
|
|
20231026,132600,67733100,2295,2295,2295,2295,0
|
|
20231026,132500,67733100,2295,2295,2295,2295,0
|
|
20231026,132400,67733100,2295,2295,2295,2295,0
|
|
20231026,132300,67733100,2295,2295,2295,2295,0
|
|
20231026,132200,67733100,2295,2295,2295,2295,0
|
|
20231026,132100,67733100,2295,2295,2295,2295,0
|
|
20231026,132000,67733100,2295,2295,2295,2295,0
|
|
20231026,131900,67733100,2295,2295,2295,2295,0
|
|
20231026,131800,67733100,2295,2295,2295,2295,0
|
|
20231026,131700,67733100,2295,2295,2295,2295,4
|
|
20231026,131600,67723920,2295,2295,2295,2295,0
|
|
20231026,131500,67723920,2295,2295,2295,2295,0
|
|
20231026,131400,67723920,2295,2295,2295,2295,0
|
|
20231026,131300,67723920,2295,2295,2295,2295,6
|
|
20231026,131200,67710150,2295,2295,2295,2295,0
|
|
20231026,131100,67710150,2295,2295,2295,2295,0
|
|
20231026,131000,67710150,2295,2295,2295,2295,0
|
|
20231026,130900,67710150,2295,2295,2295,2295,0
|
|
20231026,130800,67710150,2295,2295,2295,2295,0
|
|
20231026,130700,67710150,2295,2295,2295,2295,4
|
|
20231026,130600,67700970,2295,2295,2295,2295,0
|
|
20231026,130500,67700970,2295,2295,2295,2295,0
|
|
20231026,130400,67700970,2295,2295,2295,2295,0
|
|
20231026,130300,67700970,2295,2295,2295,2295,0
|
|
20231026,130200,67700970,2295,2295,2295,2295,0
|
|
20231026,130100,67700970,2295,2295,2295,2295,1035
|
|
20231026,130000,65325645,2295,2295,2295,2295,0
|
|
20231026,125900,65325645,2295,2295,2295,2295,0
|
|
20231026,125800,65325645,2295,2295,2295,2295,0
|
|
20231026,125700,65325645,2295,2295,2295,2295,0
|
|
20231026,125600,65325645,2295,2295,2295,2295,2
|
|
20231026,125500,65321055,2300,2300,2300,2300,0
|
|
20231026,125400,65321055,2300,2300,2300,2300,0
|
|
20231026,125300,65321055,2300,2300,2300,2300,0
|
|
20231026,125200,65321055,2300,2300,2300,2300,0
|
|
20231026,125100,65321055,2300,2300,2300,2300,0
|
|
20231026,125000,65321055,2300,2300,2300,2300,0
|
|
20231026,124900,65321055,2300,2300,2300,2300,7
|
|
20231026,124800,65304955,2300,2300,2300,2300,0
|
|
20231026,124700,65304955,2300,2300,2300,2300,0
|
|
20231026,124600,65304955,2300,2300,2300,2300,0
|
|
20231026,124500,65304955,2300,2300,2300,2300,0
|
|
20231026,124400,65304955,2300,2300,2300,2300,0
|
|
20231026,124300,65304955,2300,2300,2300,2300,0
|
|
20231026,124200,65304955,2300,2300,2300,2300,0
|
|
20231026,124100,65304955,2300,2300,2300,2300,0
|
|
20231026,124000,65304955,2300,2300,2300,2300,76
|
|
20231026,123900,65130155,2300,2300,2300,2300,0
|
|
20231026,123800,65130155,2300,2300,2300,2300,42
|
|
20231026,123700,65033555,2295,2295,2295,2295,1860
|
|
20231026,123600,60764855,2300,2300,2300,2300,0
|
|
20231026,123500,60764855,2300,2300,2300,2300,238
|
|
20231026,123400,60217455,2305,2305,2305,2305,0
|
|
20231026,123300,60217455,2305,2305,2305,2305,0
|
|
20231026,123200,60217455,2305,2300,2305,2300,787
|
|
20231026,123100,58407310,2300,2300,2300,2300,10
|
|
20231026,123000,58384310,2300,2300,2300,2300,0
|
|
20231026,122900,58384310,2300,2300,2300,2300,0
|
|
20231026,122800,58384310,2300,2300,2300,2300,0
|
|
20231026,122700,58384310,2300,2300,2300,2300,0
|
|
20231026,122600,58384310,2300,2300,2300,2300,7
|
|
20231026,122500,58368210,2300,2300,2300,2300,0
|
|
20231026,122400,58368210,2300,2300,2300,2300,14
|
|
20231026,122300,58336010,2295,2295,2295,2295,0
|
|
20231026,122200,58336010,2295,2295,2295,2295,0
|
|
20231026,122100,58336010,2295,2295,2295,2295,35
|
|
20231026,122000,58255685,2300,2300,2300,2300,17
|
|
20231026,121900,58216585,2300,2300,2300,2300,0
|
|
20231026,121800,58216585,2300,2300,2300,2300,0
|
|
20231026,121700,58216585,2300,2300,2300,2300,0
|
|
20231026,121600,58216585,2300,2300,2300,2300,9
|
|
20231026,121500,58195885,2300,2300,2300,2300,0
|
|
20231026,121400,58195885,2300,2300,2300,2300,0
|
|
20231026,121300,58195885,2300,2300,2300,2300,0
|
|
20231026,121200,58195885,2300,2300,2300,2300,0
|
|
20231026,121100,58195885,2300,2300,2300,2300,0
|
|
20231026,121000,58195885,2300,2300,2300,2300,0
|
|
20231026,120900,58195885,2300,2300,2300,2300,0
|
|
20231026,120800,58195885,2300,2300,2300,2300,9
|
|
20231026,120700,58175185,2300,2300,2300,2300,0
|
|
20231026,120600,58175185,2300,2300,2300,2300,0
|
|
20231026,120500,58175185,2300,2300,2300,2300,0
|
|
20231026,120400,58175185,2300,2300,2300,2300,0
|
|
20231026,120300,58175185,2300,2300,2300,2300,0
|
|
20231026,120200,58175185,2300,2300,2305,2300,125
|
|
20231026,120100,57887410,2300,2300,2300,2300,236
|
|
20231026,120000,57344610,2305,2305,2305,2305,0
|
|
20231026,115900,57344610,2305,2300,2305,2300,2
|
|
20231026,115800,57340005,2305,2305,2305,2305,0
|
|
20231026,115700,57340005,2305,2305,2305,2305,0
|
|
20231026,115600,57340005,2305,2305,2305,2305,0
|
|
20231026,115500,57340005,2305,2305,2305,2305,0
|
|
20231026,115400,57340005,2305,2305,2305,2305,0
|
|
20231026,115300,57340005,2305,2305,2305,2305,0
|
|
20231026,115200,57340005,2305,2305,2305,2305,0
|
|
20231026,115100,57340005,2305,2305,2305,2305,0
|
|
20231026,115000,57340005,2305,2305,2305,2305,0
|
|
20231026,114900,57340005,2305,2305,2305,2305,0
|
|
20231026,114800,57340005,2305,2305,2305,2305,0
|
|
20231026,114700,57340005,2305,2305,2305,2305,0
|
|
20231026,114600,57340005,2305,2305,2305,2305,20
|
|
20231026,114500,57293905,2305,2305,2305,2305,0
|
|
20231026,114400,57293905,2305,2305,2305,2305,0
|
|
20231026,114300,57293905,2305,2305,2305,2305,0
|
|
20231026,114200,57293905,2305,2305,2305,2305,0
|
|
20231026,114100,57293905,2305,2305,2305,2305,0
|
|
20231026,114000,57293905,2305,2305,2305,2305,0
|
|
20231026,113900,57293905,2305,2305,2305,2305,0
|
|
20231026,113800,57293905,2305,2305,2305,2305,16
|
|
20231026,113700,57257025,2300,2300,2300,2300,0
|
|
20231026,113600,57257025,2300,2300,2300,2300,0
|
|
20231026,113500,57257025,2300,2300,2300,2300,1
|
|
20231026,113400,57254725,2295,2295,2295,2295,0
|
|
20231026,113300,57254725,2295,2295,2295,2295,0
|
|
20231026,113200,57254725,2295,2300,2300,2295,30
|
|
20231026,113100,57185740,2305,2300,2305,2300,4
|
|
20231026,113000,57176535,2300,2300,2300,2300,0
|
|
20231026,112900,57176535,2300,2300,2300,2300,0
|
|
20231026,112800,57176535,2300,2300,2300,2300,1
|
|
20231026,112700,57174235,2300,2295,2300,2295,18
|
|
20231026,112600,57132845,2295,2295,2295,2295,130
|
|
20231026,112500,56834495,2300,2300,2300,2300,142
|
|
20231026,112400,56507895,2300,2300,2300,2300,10
|
|
20231026,112300,56484895,2300,2300,2300,2300,12
|
|
20231026,112200,56457295,2300,2300,2300,2300,1
|
|
20231026,112100,56454995,2300,2300,2300,2300,0
|
|
20231026,112000,56454995,2300,2300,2300,2300,1
|
|
20231026,111900,56452695,2300,2300,2300,2300,0
|
|
20231026,111800,56452695,2300,2300,2300,2300,0
|
|
20231026,111700,56452695,2300,2300,2300,2300,10
|
|
20231026,111600,56429695,2300,2300,2300,2300,0
|
|
20231026,111500,56429695,2300,2300,2300,2300,0
|
|
20231026,111400,56429695,2300,2300,2300,2300,0
|
|
20231026,111300,56429695,2300,2300,2300,2300,10
|
|
20231026,111200,56406695,2300,2300,2300,2300,0
|
|
20231026,111100,56406695,2300,2300,2300,2300,10
|
|
20231026,111000,56383695,2300,2300,2300,2300,0
|
|
20231026,110900,56383695,2300,2300,2300,2300,10
|
|
20231026,110800,56360695,2295,2295,2295,2295,500
|
|
20231026,110700,55213195,2300,2300,2300,2300,6
|
|
20231026,110600,55199395,2300,2300,2300,2300,1
|
|
20231026,110500,55197095,2300,2300,2300,2300,121
|
|
20231026,110400,54918795,2290,2300,2300,2290,3507
|
|
20231026,110300,46872965,2315,2315,2315,2315,0
|
|
20231026,110200,46872965,2315,2315,2315,2315,577
|
|
20231026,110100,45537210,2320,2320,2320,2320,0
|
|
20231026,110000,45537210,2320,2320,2320,2320,1
|
|
20231026,105900,45534890,2315,2315,2315,2315,0
|
|
20231026,105800,45534890,2315,2315,2315,2315,0
|
|
20231026,105700,45534890,2315,2315,2315,2315,0
|
|
20231026,105600,45534890,2315,2315,2315,2315,0
|
|
20231026,105500,45534890,2315,2315,2315,2315,0
|
|
20231026,105400,45534890,2315,2315,2315,2315,0
|
|
20231026,105300,45534890,2315,2315,2315,2315,0
|
|
20231026,105200,45534890,2315,2315,2315,2315,0
|
|
20231026,105100,45534890,2315,2315,2315,2315,0
|
|
20231026,105000,45534890,2315,2315,2315,2315,0
|
|
20231026,104900,45534890,2315,2315,2315,2315,0
|
|
20231026,104800,45534890,2315,2315,2315,2315,0
|
|
20231026,104700,45534890,2315,2315,2315,2315,0
|
|
20231026,104600,45534890,2315,2315,2315,2315,0
|
|
20231026,104500,45534890,2315,2315,2315,2315,0
|
|
20231026,104400,45534890,2315,2315,2315,2315,0
|
|
20231026,104300,45534890,2315,2315,2315,2315,0
|
|
20231026,104200,45534890,2315,2315,2315,2315,0
|
|
20231026,104100,45534890,2315,2315,2315,2315,0
|
|
20231026,104000,45534890,2315,2315,2315,2315,0
|
|
20231026,103900,45534890,2315,2315,2315,2315,0
|
|
20231026,103800,45534890,2315,2310,2315,2310,1888
|
|
20231026,103700,41164370,2315,2310,2315,2310,262
|
|
20231026,103600,40558270,2290,2290,2290,2290,2
|
|
20231026,103500,40553690,2290,2290,2290,2290,0
|
|
20231026,103400,40553690,2290,2290,2290,2290,0
|
|
20231026,103300,40553690,2290,2290,2290,2290,0
|
|
20231026,103200,40553690,2290,2290,2290,2290,0
|
|
20231026,103100,40553690,2290,2290,2290,2290,0
|
|
20231026,103000,40553690,2290,2290,2290,2290,0
|
|
20231026,102900,40553690,2290,2300,2300,2290,300
|
|
20231026,102800,39865670,2300,2300,2300,2300,0
|
|
20231026,102700,39865670,2300,2300,2300,2300,0
|
|
20231026,102600,39865670,2300,2300,2300,2300,0
|
|
20231026,102500,39865670,2300,2300,2300,2300,0
|
|
20231026,102400,39865670,2300,2300,2300,2300,1
|
|
20231026,102300,39863370,2300,2300,2300,2300,0
|
|
20231026,102200,39863370,2300,2305,2305,2300,61
|
|
20231026,102100,39723065,2310,2310,2310,2310,17
|
|
20231026,102000,39683795,2310,2310,2310,2310,0
|
|
20231026,101900,39683795,2310,2310,2310,2310,40
|
|
20231026,101800,39591395,2305,2305,2305,2305,0
|
|
20231026,101700,39591395,2305,2305,2305,2305,0
|
|
20231026,101600,39591395,2305,2305,2305,2305,0
|
|
20231026,101500,39591395,2305,2305,2305,2305,0
|
|
20231026,101400,39591395,2305,2305,2305,2305,0
|
|
20231026,101300,39591395,2305,2305,2305,2305,0
|
|
20231026,101200,39591395,2305,2305,2305,2305,0
|
|
20231026,101100,39591395,2305,2305,2305,2305,0
|
|
20231026,101000,39591395,2305,2305,2305,2305,5
|
|
20231026,100900,39579870,2300,2300,2300,2300,0
|
|
20231026,100800,39579870,2300,2300,2300,2300,0
|
|
20231026,100700,39579870,2300,2300,2300,2300,0
|
|
20231026,100600,39579870,2300,2300,2300,2300,0
|
|
20231026,100500,39579870,2300,2300,2300,2300,0
|
|
20231026,100400,39579870,2300,2300,2300,2300,1
|
|
20231026,100300,39577570,2300,2300,2300,2300,0
|
|
20231026,100200,39577570,2300,2300,2300,2300,103
|
|
20231026,100100,39340670,2300,2300,2300,2300,0
|
|
20231026,100000,39340670,2300,2300,2300,2300,0
|
|
20231026,095900,39340670,2300,2290,2300,2290,4854
|
|
20231026,095800,28177740,2290,2290,2290,2290,10
|
|
20231026,095700,28154840,2290,2290,2290,2290,51
|
|
20231026,095600,28038050,2290,2290,2290,2290,0
|
|
20231026,095500,28038050,2290,2290,2290,2290,1
|
|
20231026,095400,28035760,2285,2285,2285,2285,0
|
|
20231026,095300,28035760,2285,2285,2285,2285,0
|
|
20231026,095200,28035760,2285,2285,2285,2285,29
|
|
20231026,095100,27969495,2285,2285,2285,2285,0
|
|
20231026,095000,27969495,2285,2285,2285,2285,0
|
|
20231026,094900,27969495,2285,2285,2285,2285,0
|
|
20231026,094800,27969495,2285,2285,2285,2285,201
|
|
20231026,094700,27510210,2285,2295,2295,2285,3458
|
|
20231026,094600,19595500,2295,2295,2295,2295,0
|
|
20231026,094500,19595500,2295,2295,2295,2295,0
|
|
20231026,094400,19595500,2295,2295,2295,2295,0
|
|
20231026,094300,19595500,2295,2295,2295,2295,0
|
|
20231026,094200,19595500,2295,2285,2295,2285,549
|
|
20231026,094100,18336545,2285,2285,2285,2285,0
|
|
20231026,094000,18336545,2285,2285,2285,2285,47
|
|
20231026,093900,18229150,2280,2280,2280,2280,0
|
|
20231026,093800,18229150,2280,2280,2280,2280,0
|
|
20231026,093700,18229150,2280,2280,2280,2280,0
|
|
20231026,093600,18229150,2280,2280,2280,2280,0
|
|
20231026,093500,18229150,2280,2280,2280,2280,0
|
|
20231026,093400,18229150,2280,2300,2300,2280,2314
|
|
20231026,093300,12931185,2315,2315,2315,2315,0
|
|
20231026,093200,12931185,2315,2315,2315,2315,0
|
|
20231026,093100,12931185,2315,2315,2315,2315,50
|
|
20231026,093000,12815435,2315,2310,2315,2310,12
|
|
20231026,092900,12787705,2285,2285,2285,2285,0
|
|
20231026,092800,12787705,2285,2285,2285,2285,0
|
|
20231026,092700,12787705,2285,2285,2285,2285,0
|
|
20231026,092600,12787705,2285,2285,2285,2285,0
|
|
20231026,092500,12787705,2285,2285,2285,2285,0
|
|
20231026,092400,12787705,2285,2285,2285,2285,0
|
|
20231026,092300,12787705,2285,2315,2315,2285,2465
|
|
20231026,092200,7130840,2315,2315,2315,2315,5
|
|
20231026,092100,7119265,2300,2300,2300,2300,1
|
|
20231026,092000,7116965,2305,2310,2310,2305,200
|
|
20231026,091900,6655955,2310,2310,2310,2310,0
|
|
20231026,091800,6655955,2310,2310,2310,2310,751
|
|
20231026,091700,4921145,2310,2310,2310,2310,1
|
|
20231026,091600,4918835,2305,2305,2305,2305,14
|
|
20231026,091500,4886565,2300,2310,2310,2300,569
|
|
20231026,091400,3575290,2310,2310,2310,2310,171
|
|
20231026,091300,3180280,2315,2315,2315,2315,1
|
|
20231026,091200,3177965,2315,2315,2315,2315,0
|
|
20231026,091100,3177965,2315,2315,2315,2315,0
|
|
20231026,091000,3177965,2315,2315,2315,2315,10
|
|
20231026,090900,3154815,2320,2320,2320,2320,0
|
|
20231026,090800,3154815,2320,2315,2320,2315,527
|
|
20231026,090700,1934675,2315,2315,2315,2315,2
|
|
20231026,090600,1930045,2315,2315,2320,2315,139
|
|
20231026,090500,1607685,2315,2315,2315,2315,7
|
|
20231026,090400,1591480,2320,2320,2320,2320,71
|
|
20231026,090300,1426760,2320,2320,2320,2320,0
|
|
20231026,090200,1426760,2320,2320,2320,2320,0
|
|
20231026,090100,1426760,2320,2315,2320,2315,494
|
|
20231026,090000,280735,2320,2320,2335,2320,121
|