595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185200,1046000905,2045,2045,2045,2045,1591
|
|
20231026,185100,1046000905,2045,2045,2045,2045,0
|
|
20231026,185000,1046000905,2045,2045,2045,2045,0
|
|
20231026,184900,1046000905,2045,2045,2045,2045,0
|
|
20231026,184800,1046000905,2045,2045,2045,2045,0
|
|
20231026,184700,1046000905,2045,2045,2045,2045,0
|
|
20231026,184600,1046000905,2045,2045,2045,2045,0
|
|
20231026,184500,1046000905,2045,2045,2045,2045,0
|
|
20231026,184400,1046000905,2045,2045,2045,2045,0
|
|
20231026,184300,1046000905,2045,2045,2045,2045,0
|
|
20231026,184200,1046000905,2045,2045,2045,2045,0
|
|
20231026,184100,1046000905,2045,2045,2045,2045,0
|
|
20231026,184000,1046000905,2045,2045,2045,2045,0
|
|
20231026,183900,1046000905,2045,2045,2045,2045,0
|
|
20231026,183800,1046000905,2045,2045,2045,2045,0
|
|
20231026,183700,1046000905,2045,2045,2045,2045,0
|
|
20231026,183600,1046000905,2045,2045,2045,2045,0
|
|
20231026,183500,1046000905,2045,2045,2045,2045,0
|
|
20231026,183400,1046000905,2045,2045,2045,2045,0
|
|
20231026,183300,1046000905,2045,2045,2045,2045,0
|
|
20231026,183200,1046000905,2045,2045,2045,2045,0
|
|
20231026,183100,1046000905,2045,2045,2045,2045,0
|
|
20231026,183000,1046000905,2045,2045,2045,2045,0
|
|
20231026,182900,1046000905,2045,2045,2045,2045,0
|
|
20231026,182800,1046000905,2045,2045,2045,2045,0
|
|
20231026,182700,1046000905,2045,2045,2045,2045,0
|
|
20231026,182600,1046000905,2045,2045,2045,2045,0
|
|
20231026,182500,1046000905,2045,2045,2045,2045,0
|
|
20231026,182400,1046000905,2045,2045,2045,2045,0
|
|
20231026,182300,1046000905,2045,2045,2045,2045,0
|
|
20231026,182200,1046000905,2045,2045,2045,2045,1591
|
|
20231026,182100,1046000905,2045,2045,2045,2045,0
|
|
20231026,182000,1046000905,2045,2045,2045,2045,0
|
|
20231026,181900,1046000905,2045,2045,2045,2045,0
|
|
20231026,181800,1046000905,2045,2045,2045,2045,0
|
|
20231026,181700,1046000905,2045,2045,2045,2045,0
|
|
20231026,181600,1046000905,2045,2045,2045,2045,0
|
|
20231026,181500,1046000905,2045,2045,2045,2045,0
|
|
20231026,181400,1046000905,2045,2045,2045,2045,0
|
|
20231026,181300,1046000905,2045,2045,2045,2045,0
|
|
20231026,181200,1046000905,2045,2045,2045,2045,0
|
|
20231026,181100,1046000905,2045,2045,2045,2045,0
|
|
20231026,181000,1046000905,2045,2045,2045,2045,0
|
|
20231026,180900,1046000905,2045,2045,2045,2045,0
|
|
20231026,180800,1046000905,2045,2045,2045,2045,0
|
|
20231026,180700,1046000905,2045,2045,2045,2045,0
|
|
20231026,180600,1046000905,2045,2045,2045,2045,0
|
|
20231026,180500,1046000905,2045,2045,2045,2045,0
|
|
20231026,180400,1046000905,2045,2045,2045,2045,0
|
|
20231026,180300,1046000905,2045,2045,2045,2045,0
|
|
20231026,180200,1046000905,2045,2045,2045,2045,0
|
|
20231026,180100,1046000905,2045,2045,2045,2045,0
|
|
20231026,180000,1046000905,2045,2045,2045,2045,0
|
|
20231026,175900,1046000905,2045,2045,2045,2045,0
|
|
20231026,175800,1046000905,2045,2045,2045,2045,0
|
|
20231026,175700,1046000905,2045,2045,2045,2045,0
|
|
20231026,175600,1046000905,2045,2045,2045,2045,0
|
|
20231026,175500,1046000905,2045,2045,2045,2045,0
|
|
20231026,175400,1046000905,2045,2045,2045,2045,0
|
|
20231026,175300,1046000905,2045,2045,2045,2045,0
|
|
20231026,175200,1046000905,2045,2045,2045,2045,1591
|
|
20231026,175100,1046000905,2045,2045,2045,2045,0
|
|
20231026,175000,1046000905,2045,2045,2045,2045,0
|
|
20231026,174900,1046000905,2045,2045,2045,2045,0
|
|
20231026,174800,1046000905,2045,2045,2045,2045,0
|
|
20231026,174700,1046000905,2045,2045,2045,2045,0
|
|
20231026,174600,1046000905,2045,2045,2045,2045,0
|
|
20231026,174500,1046000905,2045,2045,2045,2045,0
|
|
20231026,174400,1046000905,2045,2045,2045,2045,0
|
|
20231026,174300,1046000905,2045,2045,2045,2045,0
|
|
20231026,174200,1046000905,2045,2045,2045,2045,0
|
|
20231026,174100,1046000905,2045,2045,2045,2045,0
|
|
20231026,174000,1046000905,2045,2045,2045,2045,0
|
|
20231026,173900,1046000905,2045,2045,2045,2045,0
|
|
20231026,173800,1046000905,2045,2045,2045,2045,0
|
|
20231026,173700,1046000905,2045,2045,2045,2045,0
|
|
20231026,173600,1046000905,2045,2045,2045,2045,0
|
|
20231026,173500,1046000905,2045,2045,2045,2045,0
|
|
20231026,173400,1046000905,2045,2045,2045,2045,0
|
|
20231026,173300,1046000905,2045,2045,2045,2045,0
|
|
20231026,173200,1046000905,2045,2045,2045,2045,0
|
|
20231026,173100,1046000905,2045,2045,2045,2045,0
|
|
20231026,173000,1046000905,2045,2045,2045,2045,0
|
|
20231026,172900,1046000905,2045,2045,2045,2045,0
|
|
20231026,172800,1046000905,2045,2045,2045,2045,0
|
|
20231026,172700,1046000905,2045,2045,2045,2045,0
|
|
20231026,172600,1046000905,2045,2045,2045,2045,0
|
|
20231026,172500,1046000905,2045,2045,2045,2045,0
|
|
20231026,172400,1046000905,2045,2045,2045,2045,0
|
|
20231026,172300,1046000905,2045,2045,2045,2045,0
|
|
20231026,172200,1046000905,2045,2045,2045,2045,1591
|
|
20231026,172100,1046000905,2045,2045,2045,2045,0
|
|
20231026,172000,1046000905,2045,2045,2045,2045,0
|
|
20231026,171900,1046000905,2045,2045,2045,2045,0
|
|
20231026,171800,1046000905,2045,2045,2045,2045,0
|
|
20231026,171700,1046000905,2045,2045,2045,2045,0
|
|
20231026,171600,1046000905,2045,2045,2045,2045,0
|
|
20231026,171500,1046000905,2045,2045,2045,2045,0
|
|
20231026,171400,1046000905,2045,2045,2045,2045,0
|
|
20231026,171300,1046000905,2045,2045,2045,2045,0
|
|
20231026,171200,1046000905,2045,2045,2045,2045,0
|
|
20231026,171100,1046000905,2045,2045,2045,2045,0
|
|
20231026,171000,1046000905,2045,2045,2045,2045,0
|
|
20231026,170900,1046000905,2045,2045,2045,2045,0
|
|
20231026,170800,1046000905,2045,2045,2045,2045,0
|
|
20231026,170700,1046000905,2045,2045,2045,2045,0
|
|
20231026,170600,1046000905,2045,2045,2045,2045,0
|
|
20231026,170500,1046000905,2045,2045,2045,2045,0
|
|
20231026,170400,1046000905,2045,2045,2045,2045,0
|
|
20231026,170300,1046000905,2045,2045,2045,2045,0
|
|
20231026,170200,1046000905,2045,2045,2045,2045,0
|
|
20231026,170100,1046000905,2045,2045,2045,2045,0
|
|
20231026,170000,1046000905,2045,2045,2045,2045,0
|
|
20231026,165900,1046000905,2045,2045,2045,2045,0
|
|
20231026,165800,1046000905,2045,2045,2045,2045,0
|
|
20231026,165700,1046000905,2045,2045,2045,2045,0
|
|
20231026,165600,1046000905,2045,2045,2045,2045,0
|
|
20231026,165500,1046000905,2045,2045,2045,2045,0
|
|
20231026,165400,1046000905,2045,2045,2045,2045,0
|
|
20231026,165300,1046000905,2045,2045,2045,2045,0
|
|
20231026,165200,1046000905,2045,2045,2045,2045,1591
|
|
20231026,165100,1046000905,2045,2045,2045,2045,0
|
|
20231026,165000,1046000905,2045,2045,2045,2045,0
|
|
20231026,164900,1046000905,2045,2045,2045,2045,0
|
|
20231026,164800,1046000905,2045,2045,2045,2045,0
|
|
20231026,164700,1046000905,2045,2045,2045,2045,0
|
|
20231026,164600,1046000905,2045,2045,2045,2045,0
|
|
20231026,164500,1046000905,2045,2045,2045,2045,0
|
|
20231026,164400,1046000905,2045,2045,2045,2045,0
|
|
20231026,164300,1046000905,2045,2045,2045,2045,0
|
|
20231026,164200,1046000905,2045,2045,2045,2045,0
|
|
20231026,164100,1046000905,2045,2045,2045,2045,0
|
|
20231026,164000,1046000905,2045,2045,2045,2045,0
|
|
20231026,163900,1046000905,2045,2045,2045,2045,0
|
|
20231026,163800,1046000905,2045,2045,2045,2045,0
|
|
20231026,163700,1046000905,2045,2045,2045,2045,0
|
|
20231026,163600,1046000905,2045,2045,2045,2045,0
|
|
20231026,163500,1046000905,2045,2045,2045,2045,0
|
|
20231026,163400,1046000905,2045,2045,2045,2045,0
|
|
20231026,163300,1046000905,2045,2045,2045,2045,0
|
|
20231026,163200,1046000905,2045,2045,2045,2045,0
|
|
20231026,163100,1046000905,2045,2045,2045,2045,0
|
|
20231026,163000,1046000905,2045,2045,2045,2045,0
|
|
20231026,162900,1046000905,2045,2045,2045,2045,0
|
|
20231026,162800,1046000905,2045,2045,2045,2045,0
|
|
20231026,162700,1046000905,2045,2045,2045,2045,0
|
|
20231026,162600,1046000905,2045,2045,2045,2045,0
|
|
20231026,162500,1046000905,2045,2045,2045,2045,0
|
|
20231026,162400,1046000905,2045,2045,2045,2045,0
|
|
20231026,162300,1046000905,2045,2045,2045,2045,0
|
|
20231026,162200,1046000905,2045,2045,2045,2045,1591
|
|
20231026,162100,1046000905,2045,2045,2045,2045,0
|
|
20231026,162000,1046000905,2045,2045,2045,2045,0
|
|
20231026,161900,1046000905,2045,2045,2045,2045,0
|
|
20231026,161800,1046000905,2045,2045,2045,2045,0
|
|
20231026,161700,1046000905,2045,2045,2045,2045,0
|
|
20231026,161600,1046000905,2045,2045,2045,2045,0
|
|
20231026,161500,1046000905,2045,2045,2045,2045,0
|
|
20231026,161400,1046000905,2045,2045,2045,2045,0
|
|
20231026,161300,1046000905,2045,2045,2045,2045,0
|
|
20231026,161200,1046000905,2045,2045,2045,2045,0
|
|
20231026,161100,1046000905,2045,2045,2045,2045,0
|
|
20231026,161000,1046000905,2045,2045,2045,2045,0
|
|
20231026,160900,1046000905,2045,2045,2045,2045,0
|
|
20231026,160800,1046000905,2045,2045,2045,2045,0
|
|
20231026,160700,1046000905,2045,2045,2045,2045,0
|
|
20231026,160600,1046000905,2045,2045,2045,2045,0
|
|
20231026,160500,1046000905,2045,2045,2045,2045,0
|
|
20231026,160400,1046000905,2045,2045,2045,2045,0
|
|
20231026,160300,1046000905,2045,2045,2045,2045,0
|
|
20231026,160200,1046000905,2045,2045,2045,2045,0
|
|
20231026,160100,1046000905,2045,2045,2045,2045,0
|
|
20231026,160000,1046000905,2045,2045,2045,2045,0
|
|
20231026,155900,1046000905,2045,2045,2045,2045,0
|
|
20231026,155800,1046000905,2045,2045,2045,2045,0
|
|
20231026,155700,1046000905,2045,2045,2045,2045,0
|
|
20231026,155600,1046000905,2045,2045,2045,2045,0
|
|
20231026,155500,1046000905,2045,2045,2045,2045,0
|
|
20231026,155400,1046000905,2045,2045,2045,2045,0
|
|
20231026,155300,1046000905,2045,2045,2045,2045,0
|
|
20231026,155200,1046000905,2045,2045,2045,2045,1591
|
|
20231026,155100,1046000905,2045,2045,2045,2045,0
|
|
20231026,155000,1046000905,2045,2045,2045,2045,0
|
|
20231026,154900,1046000905,2045,2045,2045,2045,0
|
|
20231026,154800,1046000905,2045,2045,2045,2045,0
|
|
20231026,154700,1046000905,2045,2045,2045,2045,0
|
|
20231026,154600,1046000905,2045,2045,2045,2045,0
|
|
20231026,154500,1046000905,2045,2045,2045,2045,0
|
|
20231026,154400,1046000905,2045,2045,2045,2045,0
|
|
20231026,154300,1046000905,2045,2045,2045,2045,0
|
|
20231026,154200,1046000905,2045,2045,2045,2045,0
|
|
20231026,154100,1046000905,2045,2045,2045,2045,0
|
|
20231026,154000,1046000905,2045,2045,2045,2045,0
|
|
20231026,153900,1046000905,2045,2045,2045,2045,0
|
|
20231026,153800,1046000905,2045,2045,2045,2045,0
|
|
20231026,153700,1046000905,2045,2045,2045,2045,0
|
|
20231026,153600,1046000905,2045,2045,2045,2045,0
|
|
20231026,153500,1046000905,2045,2045,2045,2045,0
|
|
20231026,153400,1046000905,2045,2045,2045,2045,0
|
|
20231026,153300,1046000905,2045,2045,2045,2045,0
|
|
20231026,153200,1046000905,2045,2045,2045,2045,0
|
|
20231026,153100,1046000905,2045,2045,2045,2045,0
|
|
20231026,153000,1046000905,2045,2045,2045,2045,1591
|
|
20231026,152900,1042747310,2065,2065,2065,2065,0
|
|
20231026,152800,1042747310,2065,2065,2065,2065,0
|
|
20231026,152700,1042747310,2065,2065,2065,2065,0
|
|
20231026,152600,1042747310,2065,2065,2065,2065,0
|
|
20231026,152500,1042747310,2065,2065,2065,2065,0
|
|
20231026,152400,1042747310,2065,2065,2065,2065,0
|
|
20231026,152300,1042747310,2065,2065,2065,2065,0
|
|
20231026,152200,1042747310,2065,2065,2065,2065,0
|
|
20231026,152100,1042747310,2065,2065,2065,2065,0
|
|
20231026,152000,1042747310,2065,2065,2065,2065,0
|
|
20231026,151900,1042747310,2065,2055,2065,2050,5561
|
|
20231026,151800,1031317835,2060,2050,2060,2050,2000
|
|
20231026,151700,1027207835,2060,2055,2060,2055,301
|
|
20231026,151600,1026589270,2055,2055,2055,2055,700
|
|
20231026,151500,1025150770,2055,2055,2055,2055,1
|
|
20231026,151400,1025148715,2050,2045,2050,2045,10301
|
|
20231026,151300,1004076665,2050,2060,2060,2050,13255
|
|
20231026,151200,976903905,2055,2055,2055,2055,0
|
|
20231026,151100,976903905,2055,2050,2055,2050,1465
|
|
20231026,151000,973893580,2055,2055,2055,2055,203
|
|
20231026,150900,973476415,2055,2055,2060,2055,501
|
|
20231026,150800,972446355,2060,2060,2060,2060,1
|
|
20231026,150700,972444295,2055,2055,2055,2055,100
|
|
20231026,150600,972238795,2060,2060,2060,2060,0
|
|
20231026,150500,972238795,2060,2060,2060,2060,1
|
|
20231026,150400,972236735,2055,2055,2055,2055,300
|
|
20231026,150300,971620235,2060,2060,2060,2060,0
|
|
20231026,150200,971620235,2060,2060,2060,2060,0
|
|
20231026,150100,971620235,2060,2060,2060,2060,1
|
|
20231026,150000,971618175,2050,2060,2060,2050,300
|
|
20231026,145900,971003075,2060,2060,2060,2060,84
|
|
20231026,145800,970830035,2060,2050,2060,2050,146
|
|
20231026,145700,970530725,2055,2060,2060,2055,2051
|
|
20231026,145600,966315665,2055,2055,2055,2055,1
|
|
20231026,145500,966313610,2060,2060,2060,2060,0
|
|
20231026,145400,966313610,2060,2060,2060,2060,685
|
|
20231026,145300,964902510,2060,2060,2060,2060,1
|
|
20231026,145200,964900450,2060,2060,2060,2060,0
|
|
20231026,145100,964900450,2060,2060,2060,2060,25
|
|
20231026,145000,964848950,2060,2060,2060,2060,0
|
|
20231026,144900,964848950,2060,2060,2060,2060,101
|
|
20231026,144800,964640890,2055,2055,2055,2055,244
|
|
20231026,144700,964139470,2060,2060,2060,2060,0
|
|
20231026,144600,964139470,2060,2060,2060,2060,0
|
|
20231026,144500,964139470,2060,2050,2060,2050,51
|
|
20231026,144400,964034420,2060,2060,2060,2060,1000
|
|
20231026,144300,961974420,2060,2060,2060,2060,10
|
|
20231026,144200,961953820,2065,2065,2065,2065,1
|
|
20231026,144100,961951755,2060,2060,2060,2060,252
|
|
20231026,144000,961432635,2060,2060,2060,2040,50055
|
|
20231026,143900,859256070,2060,2050,2060,2050,275
|
|
20231026,143800,858689580,2060,2060,2060,2060,1056
|
|
20231026,143700,856514220,2050,2050,2050,2050,0
|
|
20231026,143600,856514220,2050,2050,2050,2050,14
|
|
20231026,143500,856485520,2060,2060,2060,2060,0
|
|
20231026,143400,856485520,2060,2060,2060,2060,0
|
|
20231026,143300,856485520,2060,2060,2060,2060,7
|
|
20231026,143200,856471100,2065,2065,2065,2065,354
|
|
20231026,143100,855740090,2065,2065,2065,2050,7
|
|
20231026,143000,855725710,2050,2050,2050,2050,1204
|
|
20231026,142900,853257510,2050,2050,2050,2050,30
|
|
20231026,142800,853196010,2050,2050,2050,2050,0
|
|
20231026,142700,853196010,2050,2050,2050,2050,2206
|
|
20231026,142600,848673710,2055,2065,2065,2055,16
|
|
20231026,142500,848640820,2065,2065,2065,2065,0
|
|
20231026,142400,848640820,2065,2065,2065,2065,1
|
|
20231026,142300,848638755,2045,2045,2045,2045,0
|
|
20231026,142200,848638755,2045,2045,2045,2045,371
|
|
20231026,142100,847880060,2045,2045,2045,2045,300
|
|
20231026,142000,847266560,2045,2050,2050,2045,3501
|
|
20231026,141900,840097085,2065,2055,2065,2055,15
|
|
20231026,141800,840066210,2055,2050,2055,2050,3200
|
|
20231026,141700,833503710,2070,2070,2070,2070,26
|
|
20231026,141600,833449890,2070,2060,2070,2060,5000
|
|
20231026,141500,823101560,2060,2060,2060,2060,45
|
|
20231026,141400,823008860,2060,2060,2060,2060,0
|
|
20231026,141300,823008860,2060,2060,2060,2060,88
|
|
20231026,141200,822827580,2050,2060,2070,2050,2202
|
|
20231026,141100,818307650,2070,2070,2070,2070,0
|
|
20231026,141000,818307650,2070,2070,2070,2070,169
|
|
20231026,140900,817957820,2070,2070,2070,2055,7
|
|
20231026,140800,817943405,2055,2065,2065,2055,50
|
|
20231026,140700,817840570,2065,2065,2065,2065,2936
|
|
20231026,140600,811777730,2065,2065,2065,2065,2345
|
|
20231026,140500,806935305,2070,2070,2070,2070,0
|
|
20231026,140400,806935305,2070,2070,2070,2070,0
|
|
20231026,140300,806935305,2070,2070,2070,2070,0
|
|
20231026,140200,806935305,2070,2070,2070,2070,0
|
|
20231026,140100,806935305,2070,2070,2070,2070,0
|
|
20231026,140000,806935305,2070,2070,2070,2070,4
|
|
20231026,135900,806927025,2070,2065,2070,2065,1449
|
|
20231026,135800,803930095,2070,2060,2070,2060,234
|
|
20231026,135700,803448005,2060,2060,2060,2060,1
|
|
20231026,135600,803445945,2055,2055,2060,2055,121
|
|
20231026,135500,803197285,2050,2050,2050,2050,2439
|
|
20231026,135400,798197335,2060,2060,2060,2060,0
|
|
20231026,135300,798197335,2060,2055,2060,2055,1232
|
|
20231026,135200,795665570,2055,2055,2055,2055,811
|
|
20231026,135100,793998965,2060,2055,2060,2055,190
|
|
20231026,135000,793608510,2050,2060,2060,2050,38
|
|
20231026,134900,793530240,2060,2060,2060,2060,6
|
|
20231026,134800,793517880,2050,2050,2050,2050,0
|
|
20231026,134700,793517880,2050,2060,2060,2050,61225
|
|
20231026,134600,667971680,2060,2060,2060,2060,7000
|
|
20231026,134500,653551680,2060,2060,2075,2060,3111
|
|
20231026,134400,647142855,2060,2060,2060,2060,0
|
|
20231026,134300,647142855,2060,2060,2060,2060,0
|
|
20231026,134200,647142855,2060,2065,2065,2060,2000
|
|
20231026,134100,643016465,2065,2065,2065,2065,0
|
|
20231026,134000,643016465,2065,2070,2070,2065,2005
|
|
20231026,133900,638876115,2070,2070,2070,2070,2318
|
|
20231026,133800,634077855,2075,2075,2075,2075,0
|
|
20231026,133700,634077855,2075,2075,2075,2075,520
|
|
20231026,133600,632998855,2075,2075,2075,2075,280
|
|
20231026,133500,632417855,2080,2080,2080,2080,0
|
|
20231026,133400,632417855,2080,2080,2080,2080,100
|
|
20231026,133300,632209855,2080,2085,2085,2080,101
|
|
20231026,133200,631999770,2080,2080,2080,2080,1148
|
|
20231026,133100,629611930,2080,2080,2080,2080,3
|
|
20231026,133000,629605690,2085,2085,2085,2085,0
|
|
20231026,132900,629605690,2085,2085,2085,2085,0
|
|
20231026,132800,629605690,2085,2085,2085,2085,0
|
|
20231026,132700,629605690,2085,2085,2085,2085,1
|
|
20231026,132600,629603605,2070,2070,2070,2070,0
|
|
20231026,132500,629603605,2070,2070,2070,2070,1000
|
|
20231026,132400,627533605,2085,2070,2085,2065,2526
|
|
20231026,132300,622306910,2070,2070,2070,2070,12
|
|
20231026,132200,622282070,2070,2070,2070,2070,3
|
|
20231026,132100,622275860,2065,2065,2065,2065,0
|
|
20231026,132000,622275860,2065,2070,2070,2065,917
|
|
20231026,131900,620378920,2085,2085,2085,2085,0
|
|
20231026,131800,620378920,2085,2085,2085,2085,0
|
|
20231026,131700,620378920,2085,2085,2085,2085,0
|
|
20231026,131600,620378920,2085,2085,2085,2085,0
|
|
20231026,131500,620378920,2085,2075,2085,2075,21
|
|
20231026,131400,620335335,2085,2085,2085,2075,169
|
|
20231026,131300,619984540,2085,2085,2085,2085,0
|
|
20231026,131200,619984540,2085,2085,2085,2085,0
|
|
20231026,131100,619984540,2085,2065,2085,2060,3278
|
|
20231026,131000,613215770,2065,2065,2065,2065,2075
|
|
20231026,130900,608930895,2070,2070,2070,2070,1
|
|
20231026,130800,608928825,2065,2065,2065,2065,1000
|
|
20231026,130700,606863825,2075,2075,2075,2075,415
|
|
20231026,130600,606002700,2075,2075,2075,2075,12
|
|
20231026,130500,605977800,2075,2085,2085,2065,6034
|
|
20231026,130400,593494230,2085,2085,2085,2085,0
|
|
20231026,130300,593494230,2085,2085,2085,2085,89
|
|
20231026,130200,593308665,2085,2085,2085,2085,41
|
|
20231026,130100,593223180,2085,2085,2085,2085,979
|
|
20231026,130000,591181965,2080,2080,2080,2080,0
|
|
20231026,125900,591181965,2080,2080,2080,2080,0
|
|
20231026,125800,591181965,2080,2080,2080,2080,11
|
|
20231026,125700,591159085,2080,2080,2080,2080,2
|
|
20231026,125600,591154925,2080,2080,2080,2080,25
|
|
20231026,125500,591102925,2080,2080,2080,2080,1309
|
|
20231026,125400,588380205,2080,2080,2080,2080,57
|
|
20231026,125300,588261645,2080,2080,2080,2080,1159
|
|
20231026,125200,585850925,2080,2070,2080,2070,2633
|
|
20231026,125100,580400605,2065,2065,2065,2065,0
|
|
20231026,125000,580400605,2065,2065,2065,2065,0
|
|
20231026,124900,580400605,2065,2065,2065,2065,0
|
|
20231026,124800,580400605,2065,2065,2065,2065,1000
|
|
20231026,124700,578335605,2065,2070,2070,2065,900
|
|
20231026,124600,576474605,2070,2070,2070,2070,28
|
|
20231026,124500,576416645,2070,2070,2070,2070,1828
|
|
20231026,124400,572632685,2070,2070,2070,2070,2050
|
|
20231026,124300,568389185,2070,2070,2070,2070,0
|
|
20231026,124200,568389185,2070,2080,2080,2070,101
|
|
20231026,124100,568180105,2070,2070,2070,2070,10
|
|
20231026,124000,568159405,2080,2080,2080,2080,1807
|
|
20231026,123900,564400845,2080,2080,2080,2080,2
|
|
20231026,123800,564396685,2080,2080,2080,2080,0
|
|
20231026,123700,564396685,2080,2080,2080,2080,200
|
|
20231026,123600,563980685,2080,2080,2080,2080,0
|
|
20231026,123500,563980685,2080,2080,2080,2080,484
|
|
20231026,123400,562973965,2080,2080,2080,2080,0
|
|
20231026,123300,562973965,2080,2080,2080,2080,101
|
|
20231026,123200,562763885,2080,2080,2080,2080,0
|
|
20231026,123100,562763885,2080,2080,2080,2080,0
|
|
20231026,123000,562763885,2080,2080,2080,2080,1737
|
|
20231026,122900,559150925,2080,2080,2080,2080,271
|
|
20231026,122800,558587245,2080,2070,2080,2070,161
|
|
20231026,122700,558253925,2065,2065,2065,2065,0
|
|
20231026,122600,558253925,2065,2065,2065,2065,636
|
|
20231026,122500,556940585,2070,2070,2070,2070,50
|
|
20231026,122400,556837085,2070,2070,2070,2070,18
|
|
20231026,122300,556799825,2070,2070,2070,2070,48
|
|
20231026,122200,556700465,2070,2075,2075,2070,16728
|
|
20231026,122100,522072445,2085,2085,2085,2085,0
|
|
20231026,122000,522072445,2085,2085,2085,2085,0
|
|
20231026,121900,522072445,2085,2085,2085,2085,1
|
|
20231026,121800,522070360,2085,2085,2085,2085,0
|
|
20231026,121700,522070360,2085,2085,2085,2070,9504
|
|
20231026,121600,502354630,2085,2085,2085,2085,0
|
|
20231026,121500,502354630,2085,2085,2085,2085,877
|
|
20231026,121400,500526085,2095,2095,2095,2095,0
|
|
20231026,121300,500526085,2095,2095,2095,2095,0
|
|
20231026,121200,500526085,2095,2095,2095,2095,0
|
|
20231026,121100,500526085,2095,2095,2095,2095,0
|
|
20231026,121000,500526085,2095,2095,2095,2095,0
|
|
20231026,120900,500526085,2095,2095,2095,2095,0
|
|
20231026,120800,500526085,2095,2095,2095,2095,5
|
|
20231026,120700,500515610,2090,2090,2090,2090,0
|
|
20231026,120600,500515610,2090,2090,2090,2090,0
|
|
20231026,120500,500515610,2090,2090,2090,2090,0
|
|
20231026,120400,500515610,2090,2090,2090,2090,0
|
|
20231026,120300,500515610,2090,2090,2090,2090,1508
|
|
20231026,120200,497363890,2095,2095,2095,2095,0
|
|
20231026,120100,497363890,2095,2095,2095,2095,0
|
|
20231026,120000,497363890,2095,2095,2095,2095,0
|
|
20231026,115900,497363890,2095,2095,2095,2095,11
|
|
20231026,115800,497340845,2095,2095,2095,2095,1
|
|
20231026,115700,497338750,2080,2080,2080,2080,0
|
|
20231026,115600,497338750,2080,2080,2080,2080,0
|
|
20231026,115500,497338750,2080,2085,2085,2080,500
|
|
20231026,115400,496296975,2095,2095,2095,2095,0
|
|
20231026,115300,496296975,2095,2095,2095,2095,10
|
|
20231026,115200,496276025,2085,2085,2085,2085,3315
|
|
20231026,115100,489364250,2085,2085,2085,2085,0
|
|
20231026,115000,489364250,2085,2085,2085,2085,50
|
|
20231026,114900,489260000,2085,2085,2085,2085,0
|
|
20231026,114800,489260000,2085,2085,2085,2085,0
|
|
20231026,114700,489260000,2085,2085,2085,2085,325
|
|
20231026,114600,488582375,2085,2085,2085,2085,0
|
|
20231026,114500,488582375,2085,2085,2085,2085,0
|
|
20231026,114400,488582375,2085,2085,2085,2085,8
|
|
20231026,114300,488565695,2080,2080,2080,2080,0
|
|
20231026,114200,488565695,2080,2080,2080,2080,0
|
|
20231026,114100,488565695,2080,2080,2080,2080,1800
|
|
20231026,114000,484821695,2070,2070,2070,2070,0
|
|
20231026,113900,484821695,2070,2080,2080,2070,10478
|
|
20231026,113800,463125770,2080,2080,2080,2080,0
|
|
20231026,113700,463125770,2080,2085,2085,2080,20332
|
|
20231026,113600,420832710,2085,2090,2090,2080,5824
|
|
20231026,113500,408701465,2095,2095,2095,2095,0
|
|
20231026,113400,408701465,2095,2095,2095,2095,0
|
|
20231026,113300,408701465,2095,2095,2095,2095,315
|
|
20231026,113200,408041540,2100,2100,2100,2100,0
|
|
20231026,113100,408041540,2100,2100,2100,2100,1265
|
|
20231026,113000,405385040,2105,2105,2105,2105,807
|
|
20231026,112900,403686305,2110,2110,2110,2110,1149
|
|
20231026,112800,401261915,2115,2115,2115,2115,1
|
|
20231026,112700,401259800,2115,2115,2115,2115,0
|
|
20231026,112600,401259800,2115,2115,2115,2115,0
|
|
20231026,112500,401259800,2115,2115,2115,2115,0
|
|
20231026,112400,401259800,2115,2115,2115,2115,502
|
|
20231026,112300,400198070,2110,2110,2110,2110,5
|
|
20231026,112200,400187520,2110,2110,2110,2110,0
|
|
20231026,112100,400187520,2110,2110,2110,2110,0
|
|
20231026,112000,400187520,2110,2115,2115,2110,1330
|
|
20231026,111900,397375050,2120,2120,2120,2120,0
|
|
20231026,111800,397375050,2120,2120,2120,2120,0
|
|
20231026,111700,397375050,2120,2120,2120,2120,92
|
|
20231026,111600,397180010,2120,2120,2120,2120,0
|
|
20231026,111500,397180010,2120,2125,2125,2120,872
|
|
20231026,111400,395328680,2125,2125,2125,2125,47
|
|
20231026,111300,395228805,2125,2135,2135,2125,2149
|
|
20231026,111200,390647960,2135,2135,2135,2135,5
|
|
20231026,111100,390637285,2130,2130,2130,2130,0
|
|
20231026,111000,390637285,2130,2130,2130,2130,302
|
|
20231026,110900,389994025,2140,2140,2140,2140,0
|
|
20231026,110800,389994025,2140,2140,2140,2140,0
|
|
20231026,110700,389994025,2140,2140,2140,2140,0
|
|
20231026,110600,389994025,2140,2140,2140,2140,0
|
|
20231026,110500,389994025,2140,2135,2140,2135,300
|
|
20231026,110400,389352275,2140,2140,2140,2140,600
|
|
20231026,110300,388068275,2140,2135,2150,2135,15121
|
|
20231026,110200,355711140,2130,2110,2130,2110,20100
|
|
20231026,110100,312951565,2120,2120,2120,2120,0
|
|
20231026,110000,312951565,2120,2120,2120,2120,0
|
|
20231026,105900,312951565,2120,2115,2120,2115,703
|
|
20231026,105800,311464670,2115,2095,2115,2095,2085
|
|
20231026,105700,307064485,2095,2095,2095,2095,543
|
|
20231026,105600,305926900,2095,2095,2095,2095,300
|
|
20231026,105500,305298400,2095,2095,2095,2095,10
|
|
20231026,105400,305277450,2095,2095,2095,2095,368
|
|
20231026,105300,304506490,2105,2105,2105,2105,1
|
|
20231026,105200,304504385,2100,2100,2100,2100,301
|
|
20231026,105100,303872285,2110,2110,2110,2110,0
|
|
20231026,105000,303872285,2110,2110,2110,2110,6
|
|
20231026,104900,303859625,2110,2105,2110,2105,5
|
|
20231026,104800,303849090,2110,2110,2110,2110,0
|
|
20231026,104700,303849090,2110,2110,2110,2110,100
|
|
20231026,104600,303638090,2110,2110,2110,2110,0
|
|
20231026,104500,303638090,2110,2110,2110,2110,0
|
|
20231026,104400,303638090,2110,2110,2110,2110,11
|
|
20231026,104300,303614880,2100,2100,2100,2100,31
|
|
20231026,104200,303549780,2100,2100,2100,2100,0
|
|
20231026,104100,303549780,2100,2100,2100,2100,0
|
|
20231026,104000,303549780,2100,2095,2100,2095,2002
|
|
20231026,103900,299355275,2095,2095,2095,2095,53
|
|
20231026,103800,299244240,2095,2100,2100,2095,538
|
|
20231026,103700,298116980,2100,2100,2100,2100,0
|
|
20231026,103600,298116980,2100,2100,2100,2100,906
|
|
20231026,103500,296214380,2090,2090,2090,2090,0
|
|
20231026,103400,296214380,2090,2090,2090,2090,0
|
|
20231026,103300,296214380,2090,2090,2090,2090,2
|
|
20231026,103200,296210200,2090,2090,2090,2090,0
|
|
20231026,103100,296210200,2090,2090,2090,2090,0
|
|
20231026,103000,296210200,2090,2090,2090,2090,0
|
|
20231026,102900,296210200,2090,2090,2090,2090,0
|
|
20231026,102800,296210200,2090,2090,2090,2090,0
|
|
20231026,102700,296210200,2090,2090,2090,2090,0
|
|
20231026,102600,296210200,2090,2095,2095,2080,4677
|
|
20231026,102500,286445410,2100,2100,2100,2100,25
|
|
20231026,102400,286392910,2105,2105,2105,2100,926
|
|
20231026,102300,284447805,2105,2105,2105,2105,299
|
|
20231026,102200,283818410,2105,2105,2105,2105,0
|
|
20231026,102100,283818410,2105,2105,2105,2105,1
|
|
20231026,102000,283816305,2110,2110,2110,2110,324
|
|
20231026,101900,283132665,2110,2110,2110,2110,10
|
|
20231026,101800,283111565,2110,2110,2110,2110,300
|
|
20231026,101700,282478565,2110,2110,2110,2110,0
|
|
20231026,101600,282478565,2110,2110,2110,2110,0
|
|
20231026,101500,282478565,2110,2110,2110,2110,0
|
|
20231026,101400,282478565,2110,2110,2110,2110,100
|
|
20231026,101300,282267565,2095,2095,2095,2095,0
|
|
20231026,101200,282267565,2095,2095,2095,2095,2
|
|
20231026,101100,282263375,2095,2095,2095,2095,105
|
|
20231026,101000,282043400,2095,2095,2095,2095,1120
|
|
20231026,100900,279697000,2115,2115,2115,2115,0
|
|
20231026,100800,279697000,2115,2115,2115,2115,0
|
|
20231026,100700,279697000,2115,2115,2115,2115,0
|
|
20231026,100600,279697000,2115,2115,2115,2115,0
|
|
20231026,100500,279697000,2115,2115,2115,2115,0
|
|
20231026,100400,279697000,2115,2115,2115,2115,32
|
|
20231026,100300,279629320,2115,2115,2115,2115,0
|
|
20231026,100200,279629320,2115,2115,2115,2115,576
|
|
20231026,100100,278411080,2115,2115,2115,2115,81
|
|
20231026,100000,278239765,2095,2095,2095,2095,100
|
|
20231026,095900,278030265,2090,2080,2090,2080,84
|
|
20231026,095800,277854835,2085,2095,2095,2085,1841
|
|
20231026,095700,274009590,2100,2100,2100,2100,1159
|
|
20231026,095600,271575690,2115,2115,2115,2115,0
|
|
20231026,095500,271575690,2115,2105,2115,2105,1300
|
|
20231026,095400,268838420,2095,2095,2095,2095,0
|
|
20231026,095300,268838420,2095,2095,2095,2095,0
|
|
20231026,095200,268838420,2095,2095,2095,2095,2
|
|
20231026,095100,268834230,2095,2095,2095,2095,0
|
|
20231026,095000,268834230,2095,2095,2095,2095,0
|
|
20231026,094900,268834230,2095,2095,2095,2095,0
|
|
20231026,094800,268834230,2095,2100,2100,2095,557
|
|
20231026,094700,267664780,2105,2105,2105,2105,0
|
|
20231026,094600,267664780,2105,2105,2105,2105,0
|
|
20231026,094500,267664780,2105,2105,2105,2105,3
|
|
20231026,094400,267658465,2090,2095,2095,2090,580
|
|
20231026,094300,266446260,2090,2090,2090,2090,0
|
|
20231026,094200,266446260,2090,2090,2090,2090,15
|
|
20231026,094100,266414910,2085,2085,2085,2085,0
|
|
20231026,094000,266414910,2085,2100,2100,2085,4333
|
|
20231026,093900,257361355,2090,2090,2090,2090,0
|
|
20231026,093800,257361355,2090,2090,2090,2090,1
|
|
20231026,093700,257359265,2110,2110,2110,2110,0
|
|
20231026,093600,257359265,2110,2110,2110,2110,0
|
|
20231026,093500,257359265,2110,2110,2110,2110,61
|
|
20231026,093400,257230555,2115,2115,2120,2080,2602
|
|
20231026,093300,251799290,2115,2110,2115,2110,2364
|
|
20231026,093200,246800570,2115,2095,2115,2095,206
|
|
20231026,093100,246366335,2090,2100,2100,2090,3190
|
|
20231026,093000,239686290,2120,2120,2120,2120,65
|
|
20231026,092900,239548490,2125,2125,2125,2125,5
|
|
20231026,092800,239537865,2125,2125,2125,2125,0
|
|
20231026,092700,239537865,2125,2125,2125,2125,1000
|
|
20231026,092600,237412865,2125,2105,2125,2105,1321
|
|
20231026,092500,234610680,2105,2105,2105,2100,1201
|
|
20231026,092400,232082740,2100,2100,2105,2100,11640
|
|
20231026,092300,207582060,2100,2100,2100,2100,2523
|
|
20231026,092200,202283760,2095,2070,2095,2070,2439
|
|
20231026,092100,197211905,2070,2070,2070,2070,1030
|
|
20231026,092000,195079805,2070,2065,2070,2055,6418
|
|
20231026,091900,181831590,2065,2065,2065,2065,11
|
|
20231026,091800,181808875,2065,2060,2070,2020,16943
|
|
20231026,091700,147110700,2060,2070,2070,2055,1663
|
|
20231026,091600,143687410,2070,2070,2070,2070,620
|
|
20231026,091500,142404010,2070,2070,2070,2070,153
|
|
20231026,091400,142087300,2055,2065,2065,2055,7201
|
|
20231026,091300,127288710,2065,2070,2090,2055,7971
|
|
20231026,091200,110875250,2065,2075,2075,2005,38142
|
|
20231026,091100,33040355,2080,2095,2095,2080,3468
|
|
20231026,091000,25796120,2095,2095,2095,2095,10
|
|
20231026,090900,25775170,2095,2085,2095,2085,937
|
|
20231026,090800,23814895,2085,2080,2085,2080,554
|
|
20231026,090700,22660575,2080,2080,2085,2075,1171
|
|
20231026,090600,20229985,2080,2080,2080,2080,876
|
|
20231026,090500,18407905,2085,2085,2085,2085,444
|
|
20231026,090400,17482165,2085,2095,2095,2085,2778
|
|
20231026,090300,11673100,2090,2090,2090,2090,100
|
|
20231026,090200,11464100,2090,2090,2090,2090,100
|
|
20231026,090100,11255100,2105,2090,2105,2090,78
|
|
20231026,090000,11091030,2130,2080,2140,2080,5319
|