598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,185500,1257272615,2665,2665,2665,2665,9995
|
|
20231026,185400,1257272615,2665,2665,2665,2665,0
|
|
20231026,185300,1257272615,2665,2665,2665,2665,0
|
|
20231026,185200,1257272615,2665,2665,2665,2665,0
|
|
20231026,185100,1257272615,2665,2665,2665,2665,0
|
|
20231026,185000,1257272615,2665,2665,2665,2665,0
|
|
20231026,184900,1257272615,2665,2665,2665,2665,0
|
|
20231026,184800,1257272615,2665,2665,2665,2665,0
|
|
20231026,184700,1257272615,2665,2665,2665,2665,0
|
|
20231026,184600,1257272615,2665,2665,2665,2665,0
|
|
20231026,184500,1257272615,2665,2665,2665,2665,0
|
|
20231026,184400,1257272615,2665,2665,2665,2665,0
|
|
20231026,184300,1257272615,2665,2665,2665,2665,0
|
|
20231026,184200,1257272615,2665,2665,2665,2665,0
|
|
20231026,184100,1257272615,2665,2665,2665,2665,0
|
|
20231026,184000,1257272615,2665,2665,2665,2665,0
|
|
20231026,183900,1257272615,2665,2665,2665,2665,0
|
|
20231026,183800,1257272615,2665,2665,2665,2665,0
|
|
20231026,183700,1257272615,2665,2665,2665,2665,0
|
|
20231026,183600,1257272615,2665,2665,2665,2665,0
|
|
20231026,183500,1257272615,2665,2665,2665,2665,0
|
|
20231026,183400,1257272615,2665,2665,2665,2665,0
|
|
20231026,183300,1257272615,2665,2665,2665,2665,0
|
|
20231026,183200,1257272615,2665,2665,2665,2665,0
|
|
20231026,183100,1257272615,2665,2665,2665,2665,0
|
|
20231026,183000,1257272615,2665,2665,2665,2665,0
|
|
20231026,182900,1257272615,2665,2665,2665,2665,0
|
|
20231026,182800,1257272615,2665,2665,2665,2665,0
|
|
20231026,182700,1257272615,2665,2665,2665,2665,0
|
|
20231026,182600,1257272615,2665,2665,2665,2665,0
|
|
20231026,182500,1257272615,2665,2665,2665,2665,9995
|
|
20231026,182400,1257272615,2665,2665,2665,2665,0
|
|
20231026,182300,1257272615,2665,2665,2665,2665,0
|
|
20231026,182200,1257272615,2665,2665,2665,2665,0
|
|
20231026,182100,1257272615,2665,2665,2665,2665,0
|
|
20231026,182000,1257272615,2665,2665,2665,2665,0
|
|
20231026,181900,1257272615,2665,2665,2665,2665,0
|
|
20231026,181800,1257272615,2665,2665,2665,2665,0
|
|
20231026,181700,1257272615,2665,2665,2665,2665,0
|
|
20231026,181600,1257272615,2665,2665,2665,2665,0
|
|
20231026,181500,1257272615,2665,2665,2665,2665,0
|
|
20231026,181400,1257272615,2665,2665,2665,2665,0
|
|
20231026,181300,1257272615,2665,2665,2665,2665,0
|
|
20231026,181200,1257272615,2665,2665,2665,2665,0
|
|
20231026,181100,1257272615,2665,2665,2665,2665,0
|
|
20231026,181000,1257272615,2665,2665,2665,2665,0
|
|
20231026,180900,1257272615,2665,2665,2665,2665,0
|
|
20231026,180800,1257272615,2665,2665,2665,2665,0
|
|
20231026,180700,1257272615,2665,2665,2665,2665,0
|
|
20231026,180600,1257272615,2665,2665,2665,2665,0
|
|
20231026,180500,1257272615,2665,2665,2665,2665,0
|
|
20231026,180400,1257272615,2665,2665,2665,2665,0
|
|
20231026,180300,1257272615,2665,2665,2665,2665,0
|
|
20231026,180200,1257272615,2665,2665,2665,2665,0
|
|
20231026,180100,1257272615,2665,2665,2665,2665,0
|
|
20231026,180000,1257272615,2665,2665,2665,2665,0
|
|
20231026,175900,1257272615,2665,2665,2665,2665,0
|
|
20231026,175800,1257272615,2665,2665,2665,2665,0
|
|
20231026,175700,1257272615,2665,2665,2665,2665,0
|
|
20231026,175600,1257272615,2665,2665,2665,2665,0
|
|
20231026,175500,1257272615,2665,2665,2665,2665,9995
|
|
20231026,175400,1257272615,2665,2665,2665,2665,0
|
|
20231026,175300,1257272615,2665,2665,2665,2665,0
|
|
20231026,175200,1257272615,2665,2665,2665,2665,0
|
|
20231026,175100,1257272615,2665,2665,2665,2665,0
|
|
20231026,175000,1257272615,2665,2665,2665,2665,0
|
|
20231026,174900,1257272615,2665,2665,2665,2665,0
|
|
20231026,174800,1257272615,2665,2665,2665,2665,0
|
|
20231026,174700,1257272615,2665,2665,2665,2665,0
|
|
20231026,174600,1257272615,2665,2665,2665,2665,0
|
|
20231026,174500,1257272615,2665,2665,2665,2665,0
|
|
20231026,174400,1257272615,2665,2665,2665,2665,0
|
|
20231026,174300,1257272615,2665,2665,2665,2665,0
|
|
20231026,174200,1257272615,2665,2665,2665,2665,0
|
|
20231026,174100,1257272615,2665,2665,2665,2665,0
|
|
20231026,174000,1257272615,2665,2665,2665,2665,0
|
|
20231026,173900,1257272615,2665,2665,2665,2665,0
|
|
20231026,173800,1257272615,2665,2665,2665,2665,0
|
|
20231026,173700,1257272615,2665,2665,2665,2665,0
|
|
20231026,173600,1257272615,2665,2665,2665,2665,0
|
|
20231026,173500,1257272615,2665,2665,2665,2665,0
|
|
20231026,173400,1257272615,2665,2665,2665,2665,0
|
|
20231026,173300,1257272615,2665,2665,2665,2665,0
|
|
20231026,173200,1257272615,2665,2665,2665,2665,0
|
|
20231026,173100,1257272615,2665,2665,2665,2665,0
|
|
20231026,173000,1257272615,2665,2665,2665,2665,0
|
|
20231026,172900,1257272615,2665,2665,2665,2665,0
|
|
20231026,172800,1257272615,2665,2665,2665,2665,0
|
|
20231026,172700,1257272615,2665,2665,2665,2665,0
|
|
20231026,172600,1257272615,2665,2665,2665,2665,0
|
|
20231026,172500,1257272615,2665,2665,2665,2665,9995
|
|
20231026,172400,1257272615,2665,2665,2665,2665,0
|
|
20231026,172300,1257272615,2665,2665,2665,2665,0
|
|
20231026,172200,1257272615,2665,2665,2665,2665,0
|
|
20231026,172100,1257272615,2665,2665,2665,2665,0
|
|
20231026,172000,1257272615,2665,2665,2665,2665,0
|
|
20231026,171900,1257272615,2665,2665,2665,2665,0
|
|
20231026,171800,1257272615,2665,2665,2665,2665,0
|
|
20231026,171700,1257272615,2665,2665,2665,2665,0
|
|
20231026,171600,1257272615,2665,2665,2665,2665,0
|
|
20231026,171500,1257272615,2665,2665,2665,2665,0
|
|
20231026,171400,1257272615,2665,2665,2665,2665,0
|
|
20231026,171300,1257272615,2665,2665,2665,2665,0
|
|
20231026,171200,1257272615,2665,2665,2665,2665,0
|
|
20231026,171100,1257272615,2665,2665,2665,2665,0
|
|
20231026,171000,1257272615,2665,2665,2665,2665,0
|
|
20231026,170900,1257272615,2665,2665,2665,2665,0
|
|
20231026,170800,1257272615,2665,2665,2665,2665,0
|
|
20231026,170700,1257272615,2665,2665,2665,2665,0
|
|
20231026,170600,1257272615,2665,2665,2665,2665,0
|
|
20231026,170500,1257272615,2665,2665,2665,2665,0
|
|
20231026,170400,1257272615,2665,2665,2665,2665,0
|
|
20231026,170300,1257272615,2665,2665,2665,2665,0
|
|
20231026,170200,1257272615,2665,2665,2665,2665,0
|
|
20231026,170100,1257272615,2665,2665,2665,2665,0
|
|
20231026,170000,1257272615,2665,2665,2665,2665,0
|
|
20231026,165900,1257272615,2665,2665,2665,2665,0
|
|
20231026,165800,1257272615,2665,2665,2665,2665,0
|
|
20231026,165700,1257272615,2665,2665,2665,2665,0
|
|
20231026,165600,1257272615,2665,2665,2665,2665,0
|
|
20231026,165500,1257272615,2665,2665,2665,2665,9995
|
|
20231026,165400,1257272615,2665,2665,2665,2665,0
|
|
20231026,165300,1257272615,2665,2665,2665,2665,0
|
|
20231026,165200,1257272615,2665,2665,2665,2665,0
|
|
20231026,165100,1257272615,2665,2665,2665,2665,0
|
|
20231026,165000,1257272615,2665,2665,2665,2665,0
|
|
20231026,164900,1257272615,2665,2665,2665,2665,0
|
|
20231026,164800,1257272615,2665,2665,2665,2665,0
|
|
20231026,164700,1257272615,2665,2665,2665,2665,0
|
|
20231026,164600,1257272615,2665,2665,2665,2665,0
|
|
20231026,164500,1257272615,2665,2665,2665,2665,0
|
|
20231026,164400,1257272615,2665,2665,2665,2665,0
|
|
20231026,164300,1257272615,2665,2665,2665,2665,0
|
|
20231026,164200,1257272615,2665,2665,2665,2665,0
|
|
20231026,164100,1257272615,2665,2665,2665,2665,0
|
|
20231026,164000,1257272615,2665,2665,2665,2665,0
|
|
20231026,163900,1257272615,2665,2665,2665,2665,0
|
|
20231026,163800,1257272615,2665,2665,2665,2665,0
|
|
20231026,163700,1257272615,2665,2665,2665,2665,0
|
|
20231026,163600,1257272615,2665,2665,2665,2665,0
|
|
20231026,163500,1257272615,2665,2665,2665,2665,0
|
|
20231026,163400,1257272615,2665,2665,2665,2665,0
|
|
20231026,163300,1257272615,2665,2665,2665,2665,0
|
|
20231026,163200,1257272615,2665,2665,2665,2665,0
|
|
20231026,163100,1257272615,2665,2665,2665,2665,0
|
|
20231026,163000,1257272615,2665,2665,2665,2665,0
|
|
20231026,162900,1257272615,2665,2665,2665,2665,0
|
|
20231026,162800,1257272615,2665,2665,2665,2665,0
|
|
20231026,162700,1257272615,2665,2665,2665,2665,0
|
|
20231026,162600,1257272615,2665,2665,2665,2665,0
|
|
20231026,162500,1257272615,2665,2665,2665,2665,9995
|
|
20231026,162400,1257272615,2665,2665,2665,2665,0
|
|
20231026,162300,1257272615,2665,2665,2665,2665,0
|
|
20231026,162200,1257272615,2665,2665,2665,2665,0
|
|
20231026,162100,1257272615,2665,2665,2665,2665,0
|
|
20231026,162000,1257272615,2665,2665,2665,2665,0
|
|
20231026,161900,1257272615,2665,2665,2665,2665,0
|
|
20231026,161800,1257272615,2665,2665,2665,2665,0
|
|
20231026,161700,1257272615,2665,2665,2665,2665,0
|
|
20231026,161600,1257272615,2665,2665,2665,2665,0
|
|
20231026,161500,1257272615,2665,2665,2665,2665,0
|
|
20231026,161400,1257272615,2665,2665,2665,2665,0
|
|
20231026,161300,1257272615,2665,2665,2665,2665,0
|
|
20231026,161200,1257272615,2665,2665,2665,2665,0
|
|
20231026,161100,1257272615,2665,2665,2665,2665,0
|
|
20231026,161000,1257272615,2665,2665,2665,2665,0
|
|
20231026,160900,1257272615,2665,2665,2665,2665,0
|
|
20231026,160800,1257272615,2665,2665,2665,2665,0
|
|
20231026,160700,1257272615,2665,2665,2665,2665,0
|
|
20231026,160600,1257272615,2665,2665,2665,2665,0
|
|
20231026,160500,1257272615,2665,2665,2665,2665,0
|
|
20231026,160400,1257272615,2665,2665,2665,2665,0
|
|
20231026,160300,1257272615,2665,2665,2665,2665,0
|
|
20231026,160200,1257272615,2665,2665,2665,2665,0
|
|
20231026,160100,1257272615,2665,2665,2665,2665,0
|
|
20231026,160000,1257272615,2665,2665,2665,2665,0
|
|
20231026,155900,1257272615,2665,2665,2665,2665,0
|
|
20231026,155800,1257272615,2665,2665,2665,2665,0
|
|
20231026,155700,1257272615,2665,2665,2665,2665,0
|
|
20231026,155600,1257272615,2665,2665,2665,2665,0
|
|
20231026,155500,1257272615,2665,2665,2665,2665,9995
|
|
20231026,155400,1257272615,2665,2665,2665,2665,0
|
|
20231026,155300,1257272615,2665,2665,2665,2665,0
|
|
20231026,155200,1257272615,2665,2665,2665,2665,0
|
|
20231026,155100,1257272615,2665,2665,2665,2665,0
|
|
20231026,155000,1257272615,2665,2665,2665,2665,0
|
|
20231026,154900,1257272615,2665,2665,2665,2665,0
|
|
20231026,154800,1257272615,2665,2665,2665,2665,0
|
|
20231026,154700,1257272615,2665,2665,2665,2665,0
|
|
20231026,154600,1257272615,2665,2665,2665,2665,0
|
|
20231026,154500,1257272615,2665,2665,2665,2665,0
|
|
20231026,154400,1257272615,2665,2665,2665,2665,0
|
|
20231026,154300,1257272615,2665,2665,2665,2665,0
|
|
20231026,154200,1257272615,2665,2665,2665,2665,0
|
|
20231026,154100,1257272615,2665,2665,2665,2665,0
|
|
20231026,154000,1257272615,2665,2665,2665,2665,0
|
|
20231026,153900,1257272615,2665,2665,2665,2665,0
|
|
20231026,153800,1257272615,2665,2665,2665,2665,0
|
|
20231026,153700,1257272615,2665,2665,2665,2665,0
|
|
20231026,153600,1257272615,2665,2665,2665,2665,0
|
|
20231026,153500,1257272615,2665,2665,2665,2665,0
|
|
20231026,153400,1257272615,2665,2665,2665,2665,0
|
|
20231026,153300,1257272615,2665,2665,2665,2665,0
|
|
20231026,153200,1257272615,2665,2665,2665,2665,0
|
|
20231026,153100,1257272615,2665,2665,2665,2665,0
|
|
20231026,153000,1257272615,2665,2665,2665,2665,9995
|
|
20231026,152900,1230635940,2680,2680,2680,2680,0
|
|
20231026,152800,1230635940,2680,2680,2680,2680,0
|
|
20231026,152700,1230635940,2680,2680,2680,2680,0
|
|
20231026,152600,1230635940,2680,2680,2680,2680,0
|
|
20231026,152500,1230635940,2680,2680,2680,2680,0
|
|
20231026,152400,1230635940,2680,2680,2680,2680,0
|
|
20231026,152300,1230635940,2680,2680,2680,2680,0
|
|
20231026,152200,1230635940,2680,2680,2680,2680,0
|
|
20231026,152100,1230635940,2680,2680,2680,2680,0
|
|
20231026,152000,1230635940,2680,2680,2680,2680,0
|
|
20231026,151900,1230635940,2680,2680,2680,2675,935
|
|
20231026,151800,1228134140,2680,2680,2680,2680,0
|
|
20231026,151700,1228134140,2680,2680,2680,2680,512
|
|
20231026,151600,1226761980,2680,2680,2680,2680,5
|
|
20231026,151500,1226748580,2680,2675,2680,2675,137
|
|
20231026,151400,1226382100,2680,2675,2680,2670,135
|
|
20231026,151300,1226020970,2675,2670,2675,2670,54
|
|
20231026,151200,1225876760,2670,2675,2675,2670,1702
|
|
20231026,151100,1221328910,2670,2675,2675,2670,565
|
|
20231026,151000,1219817785,2675,2675,2675,2675,672
|
|
20231026,150900,1218020185,2675,2675,2675,2670,541
|
|
20231026,150800,1216575570,2675,2675,2675,2675,43
|
|
20231026,150700,1216460545,2680,2675,2680,2675,1305
|
|
20231026,150600,1212969650,2675,2675,2675,2675,2296
|
|
20231026,150500,1206827850,2680,2675,2680,2675,364
|
|
20231026,150400,1205854145,2675,2670,2680,2670,1237
|
|
20231026,150300,1202551150,2675,2680,2680,2675,555
|
|
20231026,150200,1201066000,2685,2675,2685,2675,771
|
|
20231026,150100,1199003475,2675,2685,2685,2675,6527
|
|
20231026,150000,1181508790,2690,2690,2690,2690,908
|
|
20231026,145900,1179066270,2695,2695,2695,2695,70
|
|
20231026,145800,1178877620,2695,2695,2695,2695,9
|
|
20231026,145700,1178853365,2695,2695,2695,2695,4
|
|
20231026,145600,1178842585,2690,2690,2690,2690,498
|
|
20231026,145500,1177502965,2690,2690,2690,2690,0
|
|
20231026,145400,1177502965,2690,2690,2690,2690,0
|
|
20231026,145300,1177502965,2690,2695,2695,2675,6140
|
|
20231026,145200,1161033000,2695,2690,2695,2690,2638
|
|
20231026,145100,1153936445,2685,2690,2695,2685,1840
|
|
20231026,145000,1148989125,2690,2695,2695,2690,2794
|
|
20231026,144900,1141470750,2690,2690,2690,2690,719
|
|
20231026,144800,1139536640,2685,2685,2685,2685,685
|
|
20231026,144700,1137697415,2690,2690,2690,2690,551
|
|
20231026,144600,1136215225,2685,2685,2685,2685,10
|
|
20231026,144500,1136188375,2690,2695,2695,2690,116
|
|
20231026,144400,1135876315,2695,2685,2695,2685,426
|
|
20231026,144300,1134730975,2685,2685,2690,2685,1514
|
|
20231026,144200,1130665815,2690,2690,2690,2690,362
|
|
20231026,144100,1129692035,2690,2695,2695,2690,550
|
|
20231026,144000,1128212485,2695,2695,2695,2695,66
|
|
20231026,143900,1128034615,2690,2690,2690,2690,944
|
|
20231026,143800,1125495255,2690,2690,2690,2690,1
|
|
20231026,143700,1125492565,2685,2685,2685,2680,99
|
|
20231026,143600,1125227000,2685,2675,2685,2675,842
|
|
20231026,143500,1122973225,2675,2675,2675,2675,0
|
|
20231026,143400,1122973225,2675,2670,2675,2670,1001
|
|
20231026,143300,1120300550,2675,2675,2675,2675,66
|
|
20231026,143200,1120124000,2675,2670,2675,2670,1554
|
|
20231026,143100,1115972945,2670,2665,2670,2665,48
|
|
20231026,143000,1115845015,2670,2675,2675,2670,413
|
|
20231026,142900,1114742300,2670,2670,2680,2670,731
|
|
20231026,142800,1112790465,2680,2680,2680,2680,1
|
|
20231026,142700,1112787785,2675,2675,2675,2675,4323
|
|
20231026,142600,1101223760,2670,2670,2670,2670,376
|
|
20231026,142500,1100219840,2675,2670,2675,2670,69
|
|
20231026,142400,1100035275,2675,2675,2675,2675,0
|
|
20231026,142300,1100035275,2675,2675,2675,2675,66
|
|
20231026,142200,1099858725,2675,2675,2675,2675,13
|
|
20231026,142100,1099823950,2675,2675,2675,2675,0
|
|
20231026,142000,1099823950,2675,2670,2675,2670,703
|
|
20231026,141900,1097946935,2670,2670,2670,2670,66
|
|
20231026,141800,1097770715,2670,2670,2670,2670,0
|
|
20231026,141700,1097770715,2670,2670,2670,2670,0
|
|
20231026,141600,1097770715,2670,2670,2670,2665,1109
|
|
20231026,141500,1094812725,2670,2670,2670,2670,0
|
|
20231026,141400,1094812725,2670,2670,2670,2670,0
|
|
20231026,141300,1094812725,2670,2670,2670,2670,66
|
|
20231026,141200,1094636505,2670,2670,2670,2670,1
|
|
20231026,141100,1094633835,2670,2670,2670,2670,2
|
|
20231026,141000,1094628495,2675,2675,2675,2675,0
|
|
20231026,140900,1094628495,2675,2670,2675,2670,3
|
|
20231026,140800,1094620480,2670,2670,2670,2670,1001
|
|
20231026,140700,1091947810,2665,2670,2670,2665,151
|
|
20231026,140600,1091544805,2670,2665,2670,2660,216
|
|
20231026,140500,1090969440,2665,2665,2665,2665,862
|
|
20231026,140400,1088672210,2665,2665,2665,2665,0
|
|
20231026,140300,1088672210,2665,2660,2665,2660,8
|
|
20231026,140200,1088650925,2665,2660,2665,2660,401
|
|
20231026,140100,1087584260,2665,2665,2665,2665,94
|
|
20231026,140000,1087333750,2665,2665,2665,2665,0
|
|
20231026,135900,1087333750,2665,2665,2665,2665,238
|
|
20231026,135800,1086699480,2665,2660,2665,2660,189
|
|
20231026,135700,1086196735,2660,2670,2670,2660,3143
|
|
20231026,135600,1077831890,2665,2670,2670,2665,95
|
|
20231026,135500,1077578455,2670,2670,2670,2670,12
|
|
20231026,135400,1077546415,2675,2675,2675,2675,0
|
|
20231026,135300,1077546415,2675,2670,2675,2670,727
|
|
20231026,135200,1075605305,2670,2670,2675,2665,615
|
|
20231026,135100,1073963625,2670,2670,2670,2670,1
|
|
20231026,135000,1073960955,2675,2670,2675,2670,2
|
|
20231026,134900,1073955610,2670,2670,2675,2670,112
|
|
20231026,134800,1073656565,2670,2670,2670,2670,547
|
|
20231026,134700,1072196075,2670,2670,2670,2670,0
|
|
20231026,134600,1072196075,2670,2670,2670,2670,2
|
|
20231026,134500,1072190735,2670,2665,2670,2665,501
|
|
20231026,134400,1070855565,2665,2665,2665,2665,269
|
|
20231026,134300,1070138680,2670,2670,2670,2670,0
|
|
20231026,134200,1070138680,2670,2670,2670,2670,1799
|
|
20231026,134100,1065335350,2670,2665,2670,2665,11
|
|
20231026,134000,1065306030,2665,2660,2670,2660,5911
|
|
20231026,133900,1049581755,2665,2665,2670,2665,6768
|
|
20231026,133800,1031545030,2670,2665,2670,2665,2084
|
|
20231026,133700,1025991140,2670,2665,2670,2665,283
|
|
20231026,133600,1025235615,2670,2670,2670,2670,1
|
|
20231026,133500,1025232945,2670,2670,2670,2670,15
|
|
20231026,133400,1025192895,2670,2675,2675,2670,306
|
|
20231026,133300,1024375870,2670,2670,2670,2670,2795
|
|
20231026,133200,1016913220,2675,2675,2675,2675,66
|
|
20231026,133100,1016736670,2675,2675,2675,2675,176
|
|
20231026,133000,1016265870,2675,2675,2675,2670,1155
|
|
20231026,132900,1013178520,2670,2670,2670,2670,35
|
|
20231026,132800,1013085070,2680,2680,2680,2680,1
|
|
20231026,132700,1013082390,2675,2685,2685,2675,733
|
|
20231026,132600,1011121600,2680,2680,2690,2680,432
|
|
20231026,132500,1009963830,2680,2680,2680,2680,0
|
|
20231026,132400,1009963830,2680,2680,2680,2680,383
|
|
20231026,132300,1008937390,2680,2680,2680,2680,2
|
|
20231026,132200,1008932030,2680,2680,2680,2680,0
|
|
20231026,132100,1008932030,2680,2680,2680,2680,200
|
|
20231026,132000,1008396030,2680,2680,2680,2680,100
|
|
20231026,131900,1008128030,2680,2680,2680,2680,0
|
|
20231026,131800,1008128030,2680,2675,2680,2675,1307
|
|
20231026,131700,1004631800,2680,2685,2685,2680,168
|
|
20231026,131600,1004181230,2685,2685,2685,2685,110
|
|
20231026,131500,1003885880,2680,2685,2685,2680,601
|
|
20231026,131400,1002274200,2685,2685,2685,2685,0
|
|
20231026,131300,1002274200,2685,2685,2685,2680,1006
|
|
20231026,131200,999578100,2685,2685,2685,2685,50
|
|
20231026,131100,999443850,2685,2685,2685,2680,2747
|
|
20231026,131000,992071655,2685,2680,2685,2680,107
|
|
20231026,130900,991784860,2685,2685,2685,2685,13
|
|
20231026,130800,991749955,2685,2685,2685,2685,540
|
|
20231026,130700,990300055,2690,2690,2690,2690,100
|
|
20231026,130600,990031055,2690,2690,2690,2690,19
|
|
20231026,130500,989979945,2690,2695,2695,2685,1000
|
|
20231026,130400,987289970,2695,2700,2700,2695,6
|
|
20231026,130300,987273775,2700,2695,2700,2695,821
|
|
20231026,130200,985061175,2700,2700,2700,2700,0
|
|
20231026,130100,985061175,2700,2700,2700,2695,10
|
|
20231026,130000,985034205,2700,2700,2700,2695,10
|
|
20231026,125900,985007210,2695,2700,2700,2695,373
|
|
20231026,125800,984001970,2700,2700,2700,2700,4
|
|
20231026,125700,983991170,2700,2695,2700,2695,240
|
|
20231026,125600,983344275,2695,2695,2695,2695,7
|
|
20231026,125500,983325410,2700,2695,2700,2695,925
|
|
20231026,125400,980830535,2695,2695,2695,2695,1
|
|
20231026,125300,980827840,2695,2695,2695,2695,0
|
|
20231026,125200,980827840,2695,2685,2695,2685,335
|
|
20231026,125100,979927335,2695,2695,2695,2695,9
|
|
20231026,125000,979903080,2695,2685,2695,2685,1114
|
|
20231026,124900,976911945,2685,2685,2685,2685,1
|
|
20231026,124800,976909260,2680,2695,2695,2680,4687
|
|
20231026,124700,964326905,2695,2695,2695,2690,261
|
|
20231026,124600,963624475,2695,2695,2695,2695,1500
|
|
20231026,124500,959581975,2695,2695,2695,2695,0
|
|
20231026,124400,959581975,2695,2695,2695,2695,0
|
|
20231026,124300,959581975,2695,2695,2695,2695,0
|
|
20231026,124200,959581975,2695,2695,2695,2695,1500
|
|
20231026,124100,955539475,2690,2690,2690,2690,66
|
|
20231026,124000,955361935,2685,2690,2690,2685,2000
|
|
20231026,123900,949990635,2690,2690,2690,2690,381
|
|
20231026,123800,948965745,2690,2685,2690,2685,1618
|
|
20231026,123700,944614050,2675,2685,2685,2675,451
|
|
20231026,123600,943405655,2685,2685,2685,2685,368
|
|
20231026,123500,942417575,2685,2680,2685,2680,448
|
|
20231026,123400,941216605,2680,2680,2680,2680,50
|
|
20231026,123300,941082605,2680,2680,2680,2680,220
|
|
20231026,123200,940493005,2680,2680,2680,2680,50
|
|
20231026,123100,940359005,2680,2680,2680,2680,1639
|
|
20231026,123000,935966485,2680,2680,2680,2680,2
|
|
20231026,122900,935961125,2680,2675,2680,2675,1677
|
|
20231026,122800,931475120,2670,2675,2675,2670,122
|
|
20231026,122700,931149130,2675,2675,2675,2675,111
|
|
20231026,122600,930852205,2675,2675,2675,2675,751
|
|
20231026,122500,928843280,2675,2675,2675,2675,100
|
|
20231026,122400,928575780,2675,2670,2675,2670,44
|
|
20231026,122300,928458295,2675,2675,2675,2675,0
|
|
20231026,122200,928458295,2675,2675,2675,2675,1
|
|
20231026,122100,928455620,2675,2675,2675,2670,36
|
|
20231026,122000,928359485,2675,2670,2675,2670,51
|
|
20231026,121900,928223310,2670,2670,2670,2665,5880
|
|
20231026,121800,912528710,2675,2680,2680,2675,6404
|
|
20231026,121700,895398000,2680,2680,2680,2675,654
|
|
20231026,121600,893648540,2675,2685,2685,2675,1215
|
|
20231026,121500,890397405,2680,2685,2690,2680,5149
|
|
20231026,121400,876595055,2685,2680,2685,2680,216
|
|
20231026,121300,876016170,2685,2685,2685,2685,2
|
|
20231026,121200,876010800,2685,2680,2685,2680,2
|
|
20231026,121100,876005435,2685,2685,2685,2685,502
|
|
20231026,121000,874657565,2685,2685,2685,2685,0
|
|
20231026,120900,874657565,2685,2685,2685,2685,66
|
|
20231026,120800,874480355,2685,2680,2685,2680,635
|
|
20231026,120700,872778550,2680,2680,2680,2680,432
|
|
20231026,120600,871620790,2680,2680,2680,2675,34
|
|
20231026,120500,871529690,2680,2680,2680,2680,136
|
|
20231026,120400,871165210,2685,2685,2685,2685,1
|
|
20231026,120300,871162525,2685,2680,2685,2680,31
|
|
20231026,120200,871079440,2680,2680,2680,2680,2000
|
|
20231026,120100,865719440,2680,2680,2680,2680,5
|
|
20231026,120000,865706040,2675,2680,2680,2675,51
|
|
20231026,115900,865569365,2685,2680,2685,2680,1739
|
|
20231026,115800,860908840,2680,2680,2680,2680,300
|
|
20231026,115700,860104840,2675,2680,2680,2675,2323
|
|
20231026,115600,853879775,2680,2680,2680,2680,1
|
|
20231026,115500,853877095,2685,2685,2685,2685,817
|
|
20231026,115400,851683450,2695,2695,2695,2695,0
|
|
20231026,115300,851683450,2695,2690,2695,2690,566
|
|
20231026,115200,850160580,2690,2690,2690,2690,0
|
|
20231026,115100,850160580,2690,2690,2690,2690,18
|
|
20231026,115000,850112160,2690,2685,2690,2685,544
|
|
20231026,114900,848648840,2680,2695,2695,2680,2470
|
|
20231026,114800,842021235,2695,2690,2695,2690,43
|
|
20231026,114700,841905560,2690,2690,2690,2690,71
|
|
20231026,114600,841714570,2690,2690,2690,2690,3
|
|
20231026,114500,841706500,2690,2685,2690,2685,17
|
|
20231026,114400,841660845,2685,2680,2685,2680,589
|
|
20231026,114300,840079470,2685,2685,2685,2685,1
|
|
20231026,114200,840076785,2680,2680,2680,2680,0
|
|
20231026,114100,840076785,2680,2680,2685,2675,1397
|
|
20231026,114000,836339265,2685,2685,2685,2685,1
|
|
20231026,113900,836336580,2685,2685,2685,2685,1
|
|
20231026,113800,836333895,2680,2685,2685,2680,213
|
|
20231026,113700,835763040,2680,2685,2685,2680,527
|
|
20231026,113600,834350545,2685,2685,2685,2685,1
|
|
20231026,113500,834347860,2680,2685,2685,2680,546
|
|
20231026,113400,832884525,2675,2690,2690,2675,7608
|
|
20231026,113300,812476460,2690,2690,2690,2685,149
|
|
20231026,113200,812075655,2690,2690,2690,2690,54
|
|
20231026,113100,811930395,2695,2695,2695,2695,1
|
|
20231026,113000,811927700,2695,2690,2695,2690,1001
|
|
20231026,112900,809235005,2690,2690,2690,2690,6
|
|
20231026,112800,809218865,2690,2690,2690,2690,2
|
|
20231026,112700,809213485,2690,2695,2695,2690,2144
|
|
20231026,112600,803436675,2700,2700,2700,2700,500
|
|
20231026,112500,802086675,2700,2695,2700,2695,2001
|
|
20231026,112400,796685495,2695,2695,2695,2695,3
|
|
20231026,112300,796677410,2695,2695,2695,2690,6294
|
|
20231026,112200,779737715,2705,2700,2705,2700,18
|
|
20231026,112100,779689060,2705,2705,2705,2705,66
|
|
20231026,112000,779510530,2705,2705,2705,2705,200
|
|
20231026,111900,778969530,2705,2705,2705,2705,1
|
|
20231026,111800,778966825,2700,2705,2705,2700,13
|
|
20231026,111700,778931710,2705,2700,2705,2700,1131
|
|
20231026,111600,775877995,2710,2710,2710,2710,0
|
|
20231026,111500,775877995,2710,2710,2710,2710,21
|
|
20231026,111400,775821085,2700,2695,2730,2695,5999
|
|
20231026,111300,759554460,2700,2700,2700,2700,0
|
|
20231026,111200,759554460,2700,2700,2700,2700,66
|
|
20231026,111100,759376260,2700,2700,2700,2700,503
|
|
20231026,111000,758018160,2710,2710,2710,2710,20
|
|
20231026,110900,757963960,2715,2705,2715,2705,3000
|
|
20231026,110800,749835210,2700,2700,2700,2695,1068
|
|
20231026,110700,746951910,2690,2700,2700,2690,487
|
|
20231026,110600,745640355,2695,2695,2695,2695,449
|
|
20231026,110500,744430300,2695,2695,2695,2695,250
|
|
20231026,110400,743756550,2695,2710,2710,2695,13907
|
|
20231026,110300,706257960,2710,2710,2710,2710,200
|
|
20231026,110200,705715960,2710,2710,2710,2710,0
|
|
20231026,110100,705715960,2710,2710,2710,2710,166
|
|
20231026,110000,705266100,2710,2700,2710,2700,11
|
|
20231026,105900,705236390,2705,2705,2705,2705,100
|
|
20231026,105800,704965890,2705,2700,2705,2700,450
|
|
20231026,105700,703750840,2700,2695,2700,2695,1014
|
|
20231026,105600,701013090,2700,2695,2700,2695,703
|
|
20231026,105500,699118395,2695,2700,2700,2695,2616
|
|
20231026,105400,692055400,2705,2700,2705,2700,1298
|
|
20231026,105300,688550790,2705,2705,2710,2700,8186
|
|
20231026,105200,666446045,2715,2720,2720,2705,1335
|
|
20231026,105100,662827220,2720,2720,2720,2720,0
|
|
20231026,105000,662827220,2720,2725,2725,2705,30138
|
|
20231026,104900,581169075,2725,2725,2725,2725,712
|
|
20231026,104800,579228875,2725,2725,2725,2725,0
|
|
20231026,104700,579228875,2725,2725,2725,2725,0
|
|
20231026,104600,579228875,2725,2725,2725,2725,2
|
|
20231026,104500,579223425,2725,2725,2725,2725,20
|
|
20231026,104400,579168925,2725,2730,2730,2715,2587
|
|
20231026,104300,572139200,2730,2730,2730,2730,101
|
|
20231026,104200,571863470,2730,2730,2730,2730,21
|
|
20231026,104100,571806140,2730,2725,2730,2725,73
|
|
20231026,104000,571606940,2730,2725,2730,2725,64
|
|
20231026,103900,571432535,2725,2725,2725,2725,3
|
|
20231026,103800,571424360,2715,2725,2725,2715,14133
|
|
20231026,103700,533031545,2735,2735,2735,2735,0
|
|
20231026,103600,533031545,2735,2735,2735,2725,434
|
|
20231026,103500,531848755,2725,2725,2725,2725,500
|
|
20231026,103400,530486255,2725,2730,2735,2725,3553
|
|
20231026,103300,520804150,2735,2735,2735,2735,0
|
|
20231026,103200,520804150,2735,2735,2735,2735,0
|
|
20231026,103100,520804150,2735,2735,2735,2735,30
|
|
20231026,103000,520722100,2735,2735,2735,2735,1
|
|
20231026,102900,520719365,2730,2735,2735,2730,153
|
|
20231026,102800,520301670,2730,2735,2735,2730,2190
|
|
20231026,102700,514322905,2735,2735,2740,2735,753
|
|
20231026,102600,512263120,2735,2735,2735,2735,386
|
|
20231026,102500,511207410,2730,2730,2730,2730,143
|
|
20231026,102400,510817020,2735,2730,2735,2730,266
|
|
20231026,102300,510090510,2735,2735,2735,2735,0
|
|
20231026,102200,510090510,2735,2730,2740,2730,18657
|
|
20231026,102100,459156800,2725,2725,2725,2725,541
|
|
20231026,102000,457682575,2725,2720,2725,2720,502
|
|
20231026,101900,456317125,2730,2730,2730,2730,50
|
|
20231026,101800,456180625,2725,2725,2725,2725,226
|
|
20231026,101700,455564775,2735,2735,2735,2715,5341
|
|
20231026,101600,441037280,2740,2735,2740,2735,568
|
|
20231026,101500,439483795,2730,2720,2730,2720,78
|
|
20231026,101400,439271235,2730,2730,2730,2730,771
|
|
20231026,101300,437166405,2730,2730,2730,2730,200
|
|
20231026,101200,436620405,2730,2720,2730,2720,1097
|
|
20231026,101100,433635595,2725,2725,2725,2725,10
|
|
20231026,101000,433608345,2725,2725,2725,2725,94
|
|
20231026,100900,433352195,2725,2725,2725,2725,0
|
|
20231026,100800,433352195,2725,2715,2725,2715,700
|
|
20231026,100700,431445885,2720,2720,2720,2720,107
|
|
20231026,100600,431154845,2720,2720,2720,2720,130
|
|
20231026,100500,430801245,2720,2720,2725,2720,999
|
|
20231026,100400,428083635,2725,2725,2725,2725,106
|
|
20231026,100300,427794785,2725,2725,2725,2725,0
|
|
20231026,100200,427794785,2725,2720,2725,2720,32
|
|
20231026,100100,427707740,2715,2715,2720,2715,76
|
|
20231026,100000,427501390,2715,2715,2715,2715,437
|
|
20231026,095900,426314935,2715,2715,2715,2715,0
|
|
20231026,095800,426314935,2715,2715,2720,2710,3904
|
|
20231026,095700,415719205,2720,2720,2720,2720,25
|
|
20231026,095600,415651205,2720,2720,2720,2720,193
|
|
20231026,095500,415126245,2720,2725,2725,2720,563
|
|
20231026,095400,413594555,2720,2720,2720,2720,63
|
|
20231026,095300,413423195,2725,2725,2725,2725,237
|
|
20231026,095200,412777370,2725,2725,2725,2725,2
|
|
20231026,095100,412771920,2725,2715,2725,2715,3874
|
|
20231026,095000,402243310,2715,2715,2715,2715,0
|
|
20231026,094900,402243310,2715,2715,2715,2715,0
|
|
20231026,094800,402243310,2715,2710,2715,2705,9398
|
|
20231026,094700,376775065,2710,2715,2715,2710,4444
|
|
20231026,094600,364710640,2720,2715,2720,2715,153
|
|
20231026,094500,364294830,2715,2720,2720,2715,5032
|
|
20231026,094400,350632875,2720,2715,2720,2715,415
|
|
20231026,094300,349505695,2715,2715,2715,2715,81
|
|
20231026,094200,349285780,2720,2720,2720,2720,166
|
|
20231026,094100,348834260,2720,2725,2725,2715,896
|
|
20231026,094000,346400315,2720,2720,2720,2720,1
|
|
20231026,093900,346397595,2725,2720,2725,2720,447
|
|
20231026,093800,345181235,2725,2720,2725,2715,1333
|
|
20231026,093700,341557190,2725,2715,2725,2715,936
|
|
20231026,093600,339013440,2720,2720,2720,2715,6925
|
|
20231026,093500,320190445,2720,2720,2730,2720,1189
|
|
20231026,093400,316956175,2725,2730,2735,2725,1534
|
|
20231026,093300,312775810,2730,2740,2740,2730,1562
|
|
20231026,093200,308511540,2740,2725,2740,2725,1669
|
|
20231026,093100,303955020,2730,2730,2730,2730,110
|
|
20231026,093000,303654720,2730,2730,2730,2725,3879
|
|
20231026,092900,293075625,2730,2735,2735,2725,1953
|
|
20231026,092800,287748320,2730,2730,2735,2730,420
|
|
20231026,092700,286601210,2730,2730,2730,2725,363
|
|
20231026,092600,285611975,2730,2730,2730,2725,512
|
|
20231026,092500,284216505,2725,2735,2735,2725,7281
|
|
20231026,092400,264322370,2745,2750,2750,2740,1083
|
|
20231026,092300,261351405,2745,2740,2745,2740,237
|
|
20231026,092200,260701090,2745,2745,2745,2745,1
|
|
20231026,092100,260698345,2735,2745,2745,2735,4088
|
|
20231026,092000,249514480,2750,2750,2755,2750,201
|
|
20231026,091900,248961725,2740,2740,2740,2740,0
|
|
20231026,091800,248961725,2740,2745,2745,2740,2833
|
|
20231026,091700,241185290,2745,2735,2745,2735,1902
|
|
20231026,091600,235983310,2740,2740,2740,2735,2241
|
|
20231026,091500,229852970,2735,2740,2740,2735,4265
|
|
20231026,091400,218183195,2735,2750,2750,2735,4367
|
|
20231026,091300,206219670,2750,2745,2750,2745,175
|
|
20231026,091200,205738665,2750,2745,2750,2740,593
|
|
20231026,091100,204111930,2755,2765,2765,2745,5379
|
|
20231026,091000,189296710,2770,2770,2775,2770,1400
|
|
20231026,090900,185418460,2765,2765,2765,2765,20
|
|
20231026,090800,185363160,2765,2755,2765,2755,1718
|
|
20231026,090700,180626455,2755,2750,2755,2745,35810
|
|
20231026,090600,82315965,2755,2755,2755,2755,1402
|
|
20231026,090500,78453455,2755,2750,2755,2740,2047
|
|
20231026,090400,72831115,2750,2760,2760,2750,326
|
|
20231026,090300,71934545,2755,2760,2760,2750,10569
|
|
20231026,090200,42798025,2760,2735,2760,2735,2048
|
|
20231026,090100,37177040,2735,2735,2745,2735,618
|
|
20231026,090000,35486040,2740,2765,2775,2740,12867
|