654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,195100,249133205,3260,3260,3260,3260,913
|
|
20231025,195000,249133205,3260,3260,3260,3260,0
|
|
20231025,194900,249133205,3260,3260,3260,3260,0
|
|
20231025,194800,249133205,3260,3260,3260,3260,0
|
|
20231025,194700,249133205,3260,3260,3260,3260,0
|
|
20231025,194600,249133205,3260,3260,3260,3260,0
|
|
20231025,194500,249133205,3260,3260,3260,3260,0
|
|
20231025,194400,249133205,3260,3260,3260,3260,0
|
|
20231025,194300,249133205,3260,3260,3260,3260,0
|
|
20231025,194200,249133205,3260,3260,3260,3260,0
|
|
20231025,194100,249133205,3260,3260,3260,3260,0
|
|
20231025,194000,249133205,3260,3260,3260,3260,0
|
|
20231025,193900,249133205,3260,3260,3260,3260,0
|
|
20231025,193800,249133205,3260,3260,3260,3260,0
|
|
20231025,193700,249133205,3260,3260,3260,3260,0
|
|
20231025,193600,249133205,3260,3260,3260,3260,0
|
|
20231025,193500,249133205,3260,3260,3260,3260,0
|
|
20231025,193400,249133205,3260,3260,3260,3260,0
|
|
20231025,193300,249133205,3260,3260,3260,3260,0
|
|
20231025,193200,249133205,3260,3260,3260,3260,0
|
|
20231025,193100,249133205,3260,3260,3260,3260,0
|
|
20231025,193000,249133205,3260,3260,3260,3260,0
|
|
20231025,192900,249133205,3260,3260,3260,3260,0
|
|
20231025,192800,249133205,3260,3260,3260,3260,0
|
|
20231025,192700,249133205,3260,3260,3260,3260,0
|
|
20231025,192600,249133205,3260,3260,3260,3260,0
|
|
20231025,192500,249133205,3260,3260,3260,3260,0
|
|
20231025,192400,249133205,3260,3260,3260,3260,0
|
|
20231025,192300,249133205,3260,3260,3260,3260,0
|
|
20231025,192200,249133205,3260,3260,3260,3260,0
|
|
20231025,192100,249133205,3260,3260,3260,3260,913
|
|
20231025,192000,249133205,3260,3260,3260,3260,0
|
|
20231025,191900,249133205,3260,3260,3260,3260,0
|
|
20231025,191800,249133205,3260,3260,3260,3260,0
|
|
20231025,191700,249133205,3260,3260,3260,3260,0
|
|
20231025,191600,249133205,3260,3260,3260,3260,0
|
|
20231025,191500,249133205,3260,3260,3260,3260,0
|
|
20231025,191400,249133205,3260,3260,3260,3260,0
|
|
20231025,191300,249133205,3260,3260,3260,3260,0
|
|
20231025,191200,249133205,3260,3260,3260,3260,0
|
|
20231025,191100,249133205,3260,3260,3260,3260,0
|
|
20231025,191000,249133205,3260,3260,3260,3260,0
|
|
20231025,190900,249133205,3260,3260,3260,3260,0
|
|
20231025,190800,249133205,3260,3260,3260,3260,0
|
|
20231025,190700,249133205,3260,3260,3260,3260,0
|
|
20231025,190600,249133205,3260,3260,3260,3260,0
|
|
20231025,190500,249133205,3260,3260,3260,3260,0
|
|
20231025,190400,249133205,3260,3260,3260,3260,0
|
|
20231025,190300,249133205,3260,3260,3260,3260,0
|
|
20231025,190200,249133205,3260,3260,3260,3260,0
|
|
20231025,190100,249133205,3260,3260,3260,3260,0
|
|
20231025,190000,249133205,3260,3260,3260,3260,0
|
|
20231025,185900,249133205,3260,3260,3260,3260,0
|
|
20231025,185800,249133205,3260,3260,3260,3260,0
|
|
20231025,185700,249133205,3260,3260,3260,3260,0
|
|
20231025,185600,249133205,3260,3260,3260,3260,0
|
|
20231025,185500,249133205,3260,3260,3260,3260,0
|
|
20231025,185400,249133205,3260,3260,3260,3260,0
|
|
20231025,185300,249133205,3260,3260,3260,3260,0
|
|
20231025,185200,249133205,3260,3260,3260,3260,0
|
|
20231025,185100,249133205,3260,3260,3260,3260,913
|
|
20231025,185000,249133205,3260,3260,3260,3260,0
|
|
20231025,184900,249133205,3260,3260,3260,3260,0
|
|
20231025,184800,249133205,3260,3260,3260,3260,0
|
|
20231025,184700,249133205,3260,3260,3260,3260,0
|
|
20231025,184600,249133205,3260,3260,3260,3260,0
|
|
20231025,184500,249133205,3260,3260,3260,3260,0
|
|
20231025,184400,249133205,3260,3260,3260,3260,0
|
|
20231025,184300,249133205,3260,3260,3260,3260,0
|
|
20231025,184200,249133205,3260,3260,3260,3260,0
|
|
20231025,184100,249133205,3260,3260,3260,3260,0
|
|
20231025,184000,249133205,3260,3260,3260,3260,0
|
|
20231025,183900,249133205,3260,3260,3260,3260,0
|
|
20231025,183800,249133205,3260,3260,3260,3260,0
|
|
20231025,183700,249133205,3260,3260,3260,3260,0
|
|
20231025,183600,249133205,3260,3260,3260,3260,0
|
|
20231025,183500,249133205,3260,3260,3260,3260,0
|
|
20231025,183400,249133205,3260,3260,3260,3260,0
|
|
20231025,183300,249133205,3260,3260,3260,3260,0
|
|
20231025,183200,249133205,3260,3260,3260,3260,0
|
|
20231025,183100,249133205,3260,3260,3260,3260,0
|
|
20231025,183000,249133205,3260,3260,3260,3260,0
|
|
20231025,182900,249133205,3260,3260,3260,3260,0
|
|
20231025,182800,249133205,3260,3260,3260,3260,0
|
|
20231025,182700,249133205,3260,3260,3260,3260,0
|
|
20231025,182600,249133205,3260,3260,3260,3260,0
|
|
20231025,182500,249133205,3260,3260,3260,3260,0
|
|
20231025,182400,249133205,3260,3260,3260,3260,0
|
|
20231025,182300,249133205,3260,3260,3260,3260,0
|
|
20231025,182200,249133205,3260,3260,3260,3260,0
|
|
20231025,182100,249133205,3260,3260,3260,3260,913
|
|
20231025,182000,249133205,3260,3260,3260,3260,0
|
|
20231025,181900,249133205,3260,3260,3260,3260,0
|
|
20231025,181800,249133205,3260,3260,3260,3260,0
|
|
20231025,181700,249133205,3260,3260,3260,3260,0
|
|
20231025,181600,249133205,3260,3260,3260,3260,0
|
|
20231025,181500,249133205,3260,3260,3260,3260,0
|
|
20231025,181400,249133205,3260,3260,3260,3260,0
|
|
20231025,181300,249133205,3260,3260,3260,3260,0
|
|
20231025,181200,249133205,3260,3260,3260,3260,0
|
|
20231025,181100,249133205,3260,3260,3260,3260,0
|
|
20231025,181000,249133205,3260,3260,3260,3260,0
|
|
20231025,180900,249133205,3260,3260,3260,3260,0
|
|
20231025,180800,249133205,3260,3260,3260,3260,0
|
|
20231025,180700,249133205,3260,3260,3260,3260,0
|
|
20231025,180600,249133205,3260,3260,3260,3260,0
|
|
20231025,180500,249133205,3260,3260,3260,3260,0
|
|
20231025,180400,249133205,3260,3260,3260,3260,0
|
|
20231025,180300,249133205,3260,3260,3260,3260,0
|
|
20231025,180200,249133205,3260,3260,3260,3260,0
|
|
20231025,180100,249133205,3260,3260,3260,3260,0
|
|
20231025,180000,249133205,3260,3260,3260,3260,0
|
|
20231025,175900,249133205,3260,3260,3260,3260,0
|
|
20231025,175800,249133205,3260,3260,3260,3260,0
|
|
20231025,175700,249133205,3260,3260,3260,3260,0
|
|
20231025,175600,249133205,3260,3260,3260,3260,0
|
|
20231025,175500,249133205,3260,3260,3260,3260,0
|
|
20231025,175400,249133205,3260,3260,3260,3260,0
|
|
20231025,175300,249133205,3260,3260,3260,3260,0
|
|
20231025,175200,249133205,3260,3260,3260,3260,0
|
|
20231025,175100,249133205,3260,3260,3260,3260,913
|
|
20231025,175000,249133205,3260,3260,3260,3260,0
|
|
20231025,174900,249133205,3260,3260,3260,3260,0
|
|
20231025,174800,249133205,3260,3260,3260,3260,0
|
|
20231025,174700,249133205,3260,3260,3260,3260,0
|
|
20231025,174600,249133205,3260,3260,3260,3260,0
|
|
20231025,174500,249133205,3260,3260,3260,3260,0
|
|
20231025,174400,249133205,3260,3260,3260,3260,0
|
|
20231025,174300,249133205,3260,3260,3260,3260,0
|
|
20231025,174200,249133205,3260,3260,3260,3260,0
|
|
20231025,174100,249133205,3260,3260,3260,3260,0
|
|
20231025,174000,249133205,3260,3260,3260,3260,0
|
|
20231025,173900,249133205,3260,3260,3260,3260,0
|
|
20231025,173800,249133205,3260,3260,3260,3260,0
|
|
20231025,173700,249133205,3260,3260,3260,3260,0
|
|
20231025,173600,249133205,3260,3260,3260,3260,0
|
|
20231025,173500,249133205,3260,3260,3260,3260,0
|
|
20231025,173400,249133205,3260,3260,3260,3260,0
|
|
20231025,173300,249133205,3260,3260,3260,3260,0
|
|
20231025,173200,249133205,3260,3260,3260,3260,0
|
|
20231025,173100,249133205,3260,3260,3260,3260,0
|
|
20231025,173000,249133205,3260,3260,3260,3260,0
|
|
20231025,172900,249133205,3260,3260,3260,3260,0
|
|
20231025,172800,249133205,3260,3260,3260,3260,0
|
|
20231025,172700,249133205,3260,3260,3260,3260,0
|
|
20231025,172600,249133205,3260,3260,3260,3260,0
|
|
20231025,172500,249133205,3260,3260,3260,3260,0
|
|
20231025,172400,249133205,3260,3260,3260,3260,0
|
|
20231025,172300,249133205,3260,3260,3260,3260,0
|
|
20231025,172200,249133205,3260,3260,3260,3260,0
|
|
20231025,172100,249133205,3260,3260,3260,3260,913
|
|
20231025,172000,249133205,3260,3260,3260,3260,0
|
|
20231025,171900,249133205,3260,3260,3260,3260,0
|
|
20231025,171800,249133205,3260,3260,3260,3260,0
|
|
20231025,171700,249133205,3260,3260,3260,3260,0
|
|
20231025,171600,249133205,3260,3260,3260,3260,0
|
|
20231025,171500,249133205,3260,3260,3260,3260,0
|
|
20231025,171400,249133205,3260,3260,3260,3260,0
|
|
20231025,171300,249133205,3260,3260,3260,3260,0
|
|
20231025,171200,249133205,3260,3260,3260,3260,0
|
|
20231025,171100,249133205,3260,3260,3260,3260,0
|
|
20231025,171000,249133205,3260,3260,3260,3260,0
|
|
20231025,170900,249133205,3260,3260,3260,3260,0
|
|
20231025,170800,249133205,3260,3260,3260,3260,0
|
|
20231025,170700,249133205,3260,3260,3260,3260,0
|
|
20231025,170600,249133205,3260,3260,3260,3260,0
|
|
20231025,170500,249133205,3260,3260,3260,3260,0
|
|
20231025,170400,249133205,3260,3260,3260,3260,0
|
|
20231025,170300,249133205,3260,3260,3260,3260,0
|
|
20231025,170200,249133205,3260,3260,3260,3260,0
|
|
20231025,170100,249133205,3260,3260,3260,3260,0
|
|
20231025,170000,249133205,3260,3260,3260,3260,0
|
|
20231025,165900,249133205,3260,3260,3260,3260,0
|
|
20231025,165800,249133205,3260,3260,3260,3260,0
|
|
20231025,165700,249133205,3260,3260,3260,3260,0
|
|
20231025,165600,249133205,3260,3260,3260,3260,0
|
|
20231025,165500,249133205,3260,3260,3260,3260,0
|
|
20231025,165400,249133205,3260,3260,3260,3260,0
|
|
20231025,165300,249133205,3260,3260,3260,3260,0
|
|
20231025,165200,249133205,3260,3260,3260,3260,0
|
|
20231025,165100,249133205,3260,3260,3260,3260,913
|
|
20231025,165000,249133205,3260,3260,3260,3260,0
|
|
20231025,164900,249133205,3260,3260,3260,3260,0
|
|
20231025,164800,249133205,3260,3260,3260,3260,0
|
|
20231025,164700,249133205,3260,3260,3260,3260,0
|
|
20231025,164600,249133205,3260,3260,3260,3260,0
|
|
20231025,164500,249133205,3260,3260,3260,3260,0
|
|
20231025,164400,249133205,3260,3260,3260,3260,0
|
|
20231025,164300,249133205,3260,3260,3260,3260,0
|
|
20231025,164200,249133205,3260,3260,3260,3260,0
|
|
20231025,164100,249133205,3260,3260,3260,3260,0
|
|
20231025,164000,249133205,3260,3260,3260,3260,0
|
|
20231025,163900,249133205,3260,3260,3260,3260,0
|
|
20231025,163800,249133205,3260,3260,3260,3260,0
|
|
20231025,163700,249133205,3260,3260,3260,3260,0
|
|
20231025,163600,249133205,3260,3260,3260,3260,0
|
|
20231025,163500,249133205,3260,3260,3260,3260,0
|
|
20231025,163400,249133205,3260,3260,3260,3260,0
|
|
20231025,163300,249133205,3260,3260,3260,3260,0
|
|
20231025,163200,249133205,3260,3260,3260,3260,0
|
|
20231025,163100,249133205,3260,3260,3260,3260,0
|
|
20231025,163000,249133205,3260,3260,3260,3260,0
|
|
20231025,162900,249133205,3260,3260,3260,3260,0
|
|
20231025,162800,249133205,3260,3260,3260,3260,0
|
|
20231025,162700,249133205,3260,3260,3260,3260,0
|
|
20231025,162600,249133205,3260,3260,3260,3260,0
|
|
20231025,162500,249133205,3260,3260,3260,3260,0
|
|
20231025,162400,249133205,3260,3260,3260,3260,0
|
|
20231025,162300,249133205,3260,3260,3260,3260,0
|
|
20231025,162200,249133205,3260,3260,3260,3260,0
|
|
20231025,162100,249133205,3260,3260,3260,3260,913
|
|
20231025,162000,249133205,3260,3260,3260,3260,0
|
|
20231025,161900,249133205,3260,3260,3260,3260,0
|
|
20231025,161800,249133205,3260,3260,3260,3260,0
|
|
20231025,161700,249133205,3260,3260,3260,3260,0
|
|
20231025,161600,249133205,3260,3260,3260,3260,0
|
|
20231025,161500,249133205,3260,3260,3260,3260,0
|
|
20231025,161400,249133205,3260,3260,3260,3260,0
|
|
20231025,161300,249133205,3260,3260,3260,3260,0
|
|
20231025,161200,249133205,3260,3260,3260,3260,0
|
|
20231025,161100,249133205,3260,3260,3260,3260,0
|
|
20231025,161000,249133205,3260,3260,3260,3260,0
|
|
20231025,160900,249133205,3260,3260,3260,3260,0
|
|
20231025,160800,249133205,3260,3260,3260,3260,0
|
|
20231025,160700,249133205,3260,3260,3260,3260,0
|
|
20231025,160600,249133205,3260,3260,3260,3260,0
|
|
20231025,160500,249133205,3260,3260,3260,3260,0
|
|
20231025,160400,249133205,3260,3260,3260,3260,0
|
|
20231025,160300,249133205,3260,3260,3260,3260,0
|
|
20231025,160200,249133205,3260,3260,3260,3260,0
|
|
20231025,160100,249133205,3260,3260,3260,3260,0
|
|
20231025,160000,249133205,3260,3260,3260,3260,0
|
|
20231025,155900,249133205,3260,3260,3260,3260,0
|
|
20231025,155800,249133205,3260,3260,3260,3260,0
|
|
20231025,155700,249133205,3260,3260,3260,3260,0
|
|
20231025,155600,249133205,3260,3260,3260,3260,0
|
|
20231025,155500,249133205,3260,3260,3260,3260,0
|
|
20231025,155400,249133205,3260,3260,3260,3260,0
|
|
20231025,155300,249133205,3260,3260,3260,3260,0
|
|
20231025,155200,249133205,3260,3260,3260,3260,0
|
|
20231025,155100,249133205,3260,3260,3260,3260,913
|
|
20231025,155000,249133205,3260,3260,3260,3260,0
|
|
20231025,154900,249133205,3260,3260,3260,3260,0
|
|
20231025,154800,249133205,3260,3260,3260,3260,0
|
|
20231025,154700,249133205,3260,3260,3260,3260,0
|
|
20231025,154600,249133205,3260,3260,3260,3260,0
|
|
20231025,154500,249133205,3260,3260,3260,3260,0
|
|
20231025,154400,249133205,3260,3260,3260,3260,0
|
|
20231025,154300,249133205,3260,3260,3260,3260,0
|
|
20231025,154200,249133205,3260,3260,3260,3260,0
|
|
20231025,154100,249133205,3260,3260,3260,3260,0
|
|
20231025,154000,249133205,3260,3260,3260,3260,0
|
|
20231025,153900,249133205,3260,3260,3260,3260,0
|
|
20231025,153800,249133205,3260,3260,3260,3260,0
|
|
20231025,153700,249133205,3260,3260,3260,3260,0
|
|
20231025,153600,249133205,3260,3260,3260,3260,0
|
|
20231025,153500,249133205,3260,3260,3260,3260,0
|
|
20231025,153400,249133205,3260,3260,3260,3260,0
|
|
20231025,153300,249133205,3260,3260,3260,3260,0
|
|
20231025,153200,249133205,3260,3260,3260,3260,0
|
|
20231025,153100,249133205,3260,3260,3260,3260,0
|
|
20231025,153000,249133205,3260,3260,3260,3260,913
|
|
20231025,152900,246156825,3270,3270,3270,3270,0
|
|
20231025,152800,246156825,3270,3270,3270,3270,0
|
|
20231025,152700,246156825,3270,3270,3270,3270,0
|
|
20231025,152600,246156825,3270,3270,3270,3270,0
|
|
20231025,152500,246156825,3270,3270,3270,3270,0
|
|
20231025,152400,246156825,3270,3270,3270,3270,0
|
|
20231025,152300,246156825,3270,3270,3270,3270,0
|
|
20231025,152200,246156825,3270,3270,3270,3270,0
|
|
20231025,152100,246156825,3270,3270,3270,3270,0
|
|
20231025,152000,246156825,3270,3270,3270,3270,0
|
|
20231025,151900,246156825,3270,3270,3270,3270,81
|
|
20231025,151800,245891955,3270,3270,3270,3270,1
|
|
20231025,151700,245888685,3260,3260,3260,3260,0
|
|
20231025,151600,245888685,3260,3270,3270,3260,14
|
|
20231025,151500,245843005,3260,3260,3265,3260,200
|
|
20231025,151400,245190505,3250,3250,3250,3250,9
|
|
20231025,151300,245161255,3270,3270,3270,3270,1
|
|
20231025,151200,245157985,3255,3255,3255,3255,10
|
|
20231025,151100,245125435,3250,3250,3250,3250,0
|
|
20231025,151000,245125435,3250,3250,3250,3250,10
|
|
20231025,150900,245092935,3250,3250,3250,3250,0
|
|
20231025,150800,245092935,3250,3250,3250,3250,10
|
|
20231025,150700,245060435,3250,3250,3250,3250,10
|
|
20231025,150600,245027935,3250,3250,3250,3250,0
|
|
20231025,150500,245027935,3250,3250,3250,3250,10
|
|
20231025,150400,244995435,3250,3250,3250,3250,0
|
|
20231025,150300,244995435,3250,3250,3250,3250,10
|
|
20231025,150200,244962935,3270,3265,3270,3265,10
|
|
20231025,150100,244930260,3240,3260,3260,3240,8478
|
|
20231025,150000,217409730,3265,3265,3265,3265,0
|
|
20231025,145900,217409730,3265,3270,3270,3265,10
|
|
20231025,145800,217377055,3270,3270,3270,3270,158
|
|
20231025,145700,216860395,3265,3265,3265,3265,33
|
|
20231025,145600,216752650,3265,3265,3265,3265,3
|
|
20231025,145500,216742855,3265,3265,3265,3265,7
|
|
20231025,145400,216720000,3265,3265,3265,3265,0
|
|
20231025,145300,216720000,3265,3255,3265,3255,11
|
|
20231025,145200,216684185,3270,3265,3270,3265,61
|
|
20231025,145100,216484720,3255,3255,3255,3255,18
|
|
20231025,145000,216426130,3255,3255,3255,3255,0
|
|
20231025,144900,216426130,3255,3255,3255,3255,10
|
|
20231025,144800,216393580,3255,3255,3255,3255,10
|
|
20231025,144700,216361030,3260,3260,3260,3260,0
|
|
20231025,144600,216361030,3260,3260,3260,3260,2
|
|
20231025,144500,216354510,3260,3260,3260,3260,6
|
|
20231025,144400,216334950,3255,3255,3255,3255,10
|
|
20231025,144300,216302400,3260,3260,3260,3260,0
|
|
20231025,144200,216302400,3260,3260,3260,3260,4
|
|
20231025,144100,216289360,3270,3270,3270,3270,0
|
|
20231025,144000,216289360,3270,3260,3270,3260,11
|
|
20231025,143900,216253490,3270,3270,3270,3270,43
|
|
20231025,143800,216112880,3270,3260,3270,3260,13
|
|
20231025,143700,216070470,3255,3255,3255,3255,0
|
|
20231025,143600,216070470,3255,3255,3255,3255,10
|
|
20231025,143500,216037920,3255,3255,3255,3255,0
|
|
20231025,143400,216037920,3255,3255,3255,3255,11
|
|
20231025,143300,216002115,3255,3255,3255,3255,2
|
|
20231025,143200,215995605,3255,3255,3255,3255,14
|
|
20231025,143100,215950035,3255,3255,3255,3255,12
|
|
20231025,143000,215910975,3270,3270,3270,3270,0
|
|
20231025,142900,215910975,3270,3255,3270,3255,13
|
|
20231025,142800,215868620,3255,3255,3255,3255,0
|
|
20231025,142700,215868620,3255,3255,3255,3255,10
|
|
20231025,142600,215836070,3255,3255,3255,3255,0
|
|
20231025,142500,215836070,3255,3255,3255,3255,10
|
|
20231025,142400,215803520,3255,3255,3255,3255,0
|
|
20231025,142300,215803520,3255,3255,3255,3255,10
|
|
20231025,142200,215770970,3255,3255,3255,3255,0
|
|
20231025,142100,215770970,3255,3260,3260,3255,1135
|
|
20231025,142000,212070920,3255,3255,3255,3255,3880
|
|
20231025,141900,199441520,3255,3250,3255,3250,40
|
|
20231025,141800,199311370,3250,3250,3250,3250,0
|
|
20231025,141700,199311370,3250,3250,3250,3250,10
|
|
20231025,141600,199278870,3255,3255,3255,3255,959
|
|
20231025,141500,196157325,3255,3255,3255,3255,10
|
|
20231025,141400,196124775,3260,3260,3260,3260,1
|
|
20231025,141300,196121515,3255,3255,3255,3255,10
|
|
20231025,141200,196088965,3255,3255,3255,3255,10
|
|
20231025,141100,196056415,3255,3255,3255,3255,0
|
|
20231025,141000,196056415,3255,3255,3255,3255,10
|
|
20231025,140900,196023865,3255,3255,3255,3255,0
|
|
20231025,140800,196023865,3255,3255,3255,3255,10
|
|
20231025,140700,195991315,3255,3255,3255,3255,0
|
|
20231025,140600,195991315,3255,3255,3255,3255,10
|
|
20231025,140500,195958765,3255,3255,3255,3255,0
|
|
20231025,140400,195958765,3255,3255,3255,3255,10
|
|
20231025,140300,195926215,3255,3255,3255,3255,0
|
|
20231025,140200,195926215,3255,3255,3255,3255,10
|
|
20231025,140100,195893665,3255,3255,3255,3255,0
|
|
20231025,140000,195893665,3255,3255,3255,3255,10
|
|
20231025,135900,195861115,3260,3260,3260,3260,0
|
|
20231025,135800,195861115,3260,3260,3260,3260,10
|
|
20231025,135700,195828515,3265,3265,3265,3265,1
|
|
20231025,135600,195825250,3255,3260,3260,3255,30
|
|
20231025,135500,195727500,3260,3260,3260,3260,0
|
|
20231025,135400,195727500,3260,3260,3260,3260,2
|
|
20231025,135300,195720980,3260,3265,3265,3260,6003
|
|
20231025,135200,176150680,3260,3260,3260,3260,0
|
|
20231025,135100,176150680,3260,3260,3260,3260,10
|
|
20231025,135000,176118080,3260,3260,3260,3260,0
|
|
20231025,134900,176118080,3260,3260,3260,3260,10
|
|
20231025,134800,176085480,3260,3260,3260,3260,0
|
|
20231025,134700,176085480,3260,3265,3265,3260,11
|
|
20231025,134600,176049615,3265,3265,3265,3265,2
|
|
20231025,134500,176043085,3255,3255,3255,3255,10
|
|
20231025,134400,176010535,3265,3265,3265,3265,337
|
|
20231025,134300,174910230,3260,3260,3260,3260,10
|
|
20231025,134200,174877630,3255,3255,3255,3255,0
|
|
20231025,134100,174877630,3255,3255,3255,3255,10
|
|
20231025,134000,174845080,3255,3255,3255,3255,0
|
|
20231025,133900,174845080,3255,3255,3255,3255,10
|
|
20231025,133800,174812530,3255,3255,3255,3255,0
|
|
20231025,133700,174812530,3255,3255,3255,3255,10
|
|
20231025,133600,174779980,3260,3260,3260,3260,69
|
|
20231025,133500,174555040,3255,3255,3255,3255,0
|
|
20231025,133400,174555040,3255,3255,3255,3255,10
|
|
20231025,133300,174522490,3255,3255,3255,3255,0
|
|
20231025,133200,174522490,3255,3255,3255,3255,10
|
|
20231025,133100,174489940,3255,3255,3255,3255,0
|
|
20231025,133000,174489940,3255,3255,3255,3255,10
|
|
20231025,132900,174457390,3255,3255,3255,3255,0
|
|
20231025,132800,174457390,3255,3255,3255,3255,10
|
|
20231025,132700,174424840,3255,3255,3255,3255,0
|
|
20231025,132600,174424840,3255,3255,3255,3255,10
|
|
20231025,132500,174392290,3265,3255,3265,3255,11
|
|
20231025,132400,174356475,3255,3255,3255,3255,12
|
|
20231025,132300,174317415,3255,3255,3255,3255,0
|
|
20231025,132200,174317415,3255,3255,3255,3255,10
|
|
20231025,132100,174284865,3255,3255,3255,3255,0
|
|
20231025,132000,174284865,3255,3255,3255,3255,10
|
|
20231025,131900,174252315,3260,3260,3260,3260,0
|
|
20231025,131800,174252315,3260,3260,3260,3260,8
|
|
20231025,131700,174226235,3260,3260,3260,3260,10
|
|
20231025,131600,174193635,3255,3255,3255,3255,0
|
|
20231025,131500,174193635,3255,3255,3255,3255,10
|
|
20231025,131400,174161085,3255,3255,3255,3255,0
|
|
20231025,131300,174161085,3255,3255,3255,3255,10
|
|
20231025,131200,174128535,3255,3255,3255,3255,0
|
|
20231025,131100,174128535,3255,3255,3255,3255,10
|
|
20231025,131000,174095985,3255,3255,3255,3255,0
|
|
20231025,130900,174095985,3255,3255,3255,3255,10
|
|
20231025,130800,174063435,3265,3265,3265,3265,5
|
|
20231025,130700,174047110,3255,3255,3255,3255,10
|
|
20231025,130600,174014560,3255,3255,3255,3255,0
|
|
20231025,130500,174014560,3255,3260,3260,3255,11
|
|
20231025,130400,173978750,3260,3260,3260,3260,0
|
|
20231025,130300,173978750,3260,3260,3260,3260,10
|
|
20231025,130200,173946150,3260,3260,3260,3260,0
|
|
20231025,130100,173946150,3260,3265,3265,3260,12
|
|
20231025,130000,173907015,3265,3265,3265,3265,129
|
|
20231025,125900,173485830,3255,3255,3255,3255,10
|
|
20231025,125800,173453280,3255,3255,3255,3255,10
|
|
20231025,125700,173420730,3255,3255,3255,3255,0
|
|
20231025,125600,173420730,3255,3255,3255,3255,10
|
|
20231025,125500,173388180,3260,3260,3260,3260,4
|
|
20231025,125400,173375140,3260,3255,3260,3255,11
|
|
20231025,125300,173339330,3255,3255,3255,3255,0
|
|
20231025,125200,173339330,3255,3255,3255,3255,10
|
|
20231025,125100,173306780,3255,3255,3255,3255,100
|
|
20231025,125000,172981280,3260,3260,3260,3260,5
|
|
20231025,124900,172964980,3255,3255,3255,3255,0
|
|
20231025,124800,172964980,3255,3255,3255,3255,10
|
|
20231025,124700,172932430,3255,3255,3255,3255,0
|
|
20231025,124600,172932430,3255,3255,3255,3255,10
|
|
20231025,124500,172899880,3255,3255,3255,3255,0
|
|
20231025,124400,172899880,3255,3255,3255,3255,10
|
|
20231025,124300,172867330,3265,3265,3265,3265,10
|
|
20231025,124200,172834680,3255,3260,3265,3255,50
|
|
20231025,124100,172671715,3255,3255,3255,3255,10
|
|
20231025,124000,172639165,3260,3260,3260,3260,0
|
|
20231025,123900,172639165,3260,3255,3260,3255,13
|
|
20231025,123800,172596835,3255,3255,3255,3255,0
|
|
20231025,123700,172596835,3255,3255,3255,3255,10
|
|
20231025,123600,172564285,3265,3260,3265,3260,149
|
|
20231025,123500,172077810,3255,3255,3255,3255,10
|
|
20231025,123400,172045260,3255,3255,3255,3255,0
|
|
20231025,123300,172045260,3255,3260,3260,3255,15
|
|
20231025,123200,171996410,3260,3260,3260,3260,0
|
|
20231025,123100,171996410,3260,3265,3265,3260,4
|
|
20231025,123000,171983365,3255,3255,3255,3255,0
|
|
20231025,122900,171983365,3255,3255,3255,3255,10
|
|
20231025,122800,171950815,3255,3255,3255,3255,0
|
|
20231025,122700,171950815,3255,3255,3255,3255,11
|
|
20231025,122600,171915010,3260,3260,3260,3260,3
|
|
20231025,122500,171905230,3255,3260,3260,3255,11
|
|
20231025,122400,171869420,3255,3255,3255,3255,0
|
|
20231025,122300,171869420,3255,3255,3255,3255,10
|
|
20231025,122200,171836870,3260,3260,3260,3260,5
|
|
20231025,122100,171820570,3260,3260,3260,3260,0
|
|
20231025,122000,171820570,3260,3260,3260,3260,10
|
|
20231025,121900,171787970,3260,3260,3260,3260,85
|
|
20231025,121800,171510870,3255,3255,3255,3255,10
|
|
20231025,121700,171478320,3255,3255,3255,3255,0
|
|
20231025,121600,171478320,3255,3255,3255,3255,14
|
|
20231025,121500,171432750,3255,3255,3255,3255,51
|
|
20231025,121400,171266745,3255,3255,3255,3255,10
|
|
20231025,121300,171234195,3255,3255,3255,3255,21
|
|
20231025,121200,171165840,3255,3255,3255,3255,10
|
|
20231025,121100,171133290,3260,3260,3260,3260,2
|
|
20231025,121000,171126770,3255,3255,3255,3255,19
|
|
20231025,120900,171064925,3255,3255,3255,3255,0
|
|
20231025,120800,171064925,3255,3255,3255,3255,9
|
|
20231025,120700,171035630,3255,3255,3255,3255,0
|
|
20231025,120600,171035630,3255,3255,3255,3255,10
|
|
20231025,120500,171003080,3260,3260,3260,3260,1
|
|
20231025,120400,170999820,3265,3265,3265,3265,1
|
|
20231025,120300,170996555,3255,3255,3255,3255,10
|
|
20231025,120200,170964005,3255,3255,3255,3255,0
|
|
20231025,120100,170964005,3255,3255,3255,3255,10
|
|
20231025,120000,170931455,3255,3255,3255,3255,5
|
|
20231025,115900,170915180,3260,3260,3260,3260,5
|
|
20231025,115800,170898880,3260,3260,3260,3260,0
|
|
20231025,115700,170898880,3260,3260,3260,3260,10
|
|
20231025,115600,170866280,3260,3260,3260,3260,0
|
|
20231025,115500,170866280,3260,3260,3260,3260,109
|
|
20231025,115400,170510940,3260,3260,3260,3260,0
|
|
20231025,115300,170510940,3260,3260,3260,3260,10
|
|
20231025,115200,170478340,3260,3260,3260,3260,0
|
|
20231025,115100,170478340,3260,3260,3260,3260,10
|
|
20231025,115000,170445740,3260,3260,3260,3260,0
|
|
20231025,114900,170445740,3260,3260,3265,3260,12
|
|
20231025,114800,170406615,3260,3260,3260,3260,0
|
|
20231025,114700,170406615,3260,3260,3260,3260,10
|
|
20231025,114600,170374015,3260,3260,3260,3260,51
|
|
20231025,114500,170207755,3265,3260,3265,3260,81
|
|
20231025,114400,169943685,3265,3265,3265,3265,23
|
|
20231025,114300,169868590,3260,3260,3260,3260,0
|
|
20231025,114200,169868590,3260,3260,3260,3260,10
|
|
20231025,114100,169835990,3260,3260,3260,3260,0
|
|
20231025,114000,169835990,3260,3260,3260,3260,10
|
|
20231025,113900,169803390,3255,3255,3255,3255,0
|
|
20231025,113800,169803390,3255,3255,3255,3255,15
|
|
20231025,113700,169754565,3255,3255,3255,3255,0
|
|
20231025,113600,169754565,3255,3255,3255,3255,10
|
|
20231025,113500,169722015,3255,3255,3255,3255,0
|
|
20231025,113400,169722015,3255,3255,3255,3255,10
|
|
20231025,113300,169689465,3260,3260,3260,3260,0
|
|
20231025,113200,169689465,3260,3260,3260,3260,5
|
|
20231025,113100,169673165,3265,3265,3265,3265,21
|
|
20231025,113000,169604600,3255,3255,3255,3255,10
|
|
20231025,112900,169572050,3255,3255,3255,3255,0
|
|
20231025,112800,169572050,3255,3255,3255,3255,10
|
|
20231025,112700,169539500,3265,3265,3265,3265,1614
|
|
20231025,112600,164269790,3265,3265,3265,3265,0
|
|
20231025,112500,164269790,3265,3255,3265,3255,1250
|
|
20231025,112400,160189260,3255,3255,3255,3255,0
|
|
20231025,112300,160189260,3255,3255,3255,3250,156
|
|
20231025,112200,159681530,3260,3260,3260,3260,0
|
|
20231025,112100,159681530,3260,3250,3260,3250,12
|
|
20231025,112000,159642520,3250,3250,3250,3250,0
|
|
20231025,111900,159642520,3250,3250,3250,3250,10
|
|
20231025,111800,159610020,3255,3255,3255,3255,0
|
|
20231025,111700,159610020,3255,3260,3260,3255,208
|
|
20231025,111600,158931990,3260,3260,3265,3260,1805
|
|
20231025,111500,153043965,3250,3260,3260,3250,11
|
|
20231025,111400,153008205,3250,3250,3250,3250,0
|
|
20231025,111300,153008205,3250,3260,3260,3250,70
|
|
20231025,111200,152780105,3250,3250,3250,3250,0
|
|
20231025,111100,152780105,3250,3250,3250,3250,10
|
|
20231025,111000,152747605,3250,3250,3250,3250,10
|
|
20231025,110900,152715105,3250,3250,3250,3250,0
|
|
20231025,110800,152715105,3250,3250,3250,3250,10
|
|
20231025,110700,152682605,3255,3255,3255,3255,46
|
|
20231025,110600,152532875,3250,3250,3250,3250,10
|
|
20231025,110500,152500375,3255,3255,3255,3255,0
|
|
20231025,110400,152500375,3255,3250,3255,3250,30
|
|
20231025,110300,152402775,3255,3255,3255,3255,0
|
|
20231025,110200,152402775,3255,3250,3255,3250,110
|
|
20231025,110100,152044775,3250,3250,3250,3250,0
|
|
20231025,110000,152044775,3250,3250,3250,3250,10
|
|
20231025,105900,152012275,3255,3250,3255,3250,2
|
|
20231025,105800,152005770,3250,3255,3255,3250,279
|
|
20231025,105700,151097675,3255,3255,3255,3255,231
|
|
20231025,105600,150345770,3250,3250,3250,3250,10
|
|
20231025,105500,150313270,3250,3250,3250,3250,0
|
|
20231025,105400,150313270,3250,3250,3250,3250,10
|
|
20231025,105300,150280770,3255,3255,3255,3250,137
|
|
20231025,105200,149835260,3255,3250,3255,3250,370
|
|
20231025,105100,148630920,3250,3250,3250,3250,8
|
|
20231025,105000,148604920,3250,3250,3250,3250,0
|
|
20231025,104900,148604920,3250,3250,3250,3250,10
|
|
20231025,104800,148572420,3250,3250,3250,3250,0
|
|
20231025,104700,148572420,3250,3250,3250,3250,10
|
|
20231025,104600,148539920,3250,3250,3250,3250,120
|
|
20231025,104500,148149920,3250,3250,3250,3250,10
|
|
20231025,104400,148117420,3250,3250,3250,3250,0
|
|
20231025,104300,148117420,3250,3245,3250,3245,212
|
|
20231025,104200,147429120,3250,3250,3250,3250,0
|
|
20231025,104100,147429120,3250,3250,3250,3250,35
|
|
20231025,104000,147315370,3250,3250,3250,3250,70
|
|
20231025,103900,147087870,3245,3250,3250,3245,11
|
|
20231025,103800,147052170,3250,3250,3250,3250,2
|
|
20231025,103700,147045670,3245,3245,3245,3245,10
|
|
20231025,103600,147013220,3250,3250,3250,3250,0
|
|
20231025,103500,147013220,3250,3250,3250,3250,103
|
|
20231025,103400,146678470,3250,3250,3250,3250,0
|
|
20231025,103300,146678470,3250,3250,3250,3250,10
|
|
20231025,103200,146645970,3250,3250,3250,3250,10
|
|
20231025,103100,146613470,3255,3255,3255,3255,0
|
|
20231025,103000,146613470,3255,3250,3255,3250,287
|
|
20231025,102900,145679720,3250,3250,3250,3250,0
|
|
20231025,102800,145679720,3250,3250,3250,3250,10
|
|
20231025,102700,145647220,3245,3245,3245,3245,278
|
|
20231025,102600,144745110,3245,3250,3250,3245,11
|
|
20231025,102500,144709410,3250,3250,3250,3250,11
|
|
20231025,102400,144673660,3250,3245,3250,3245,20
|
|
20231025,102300,144608710,3250,3250,3250,3250,165
|
|
20231025,102200,144072460,3250,3245,3250,3245,16
|
|
20231025,102100,144020510,3250,3250,3250,3250,151
|
|
20231025,102000,143529760,3250,3250,3250,3250,10
|
|
20231025,101900,143497260,3255,3255,3255,3255,12
|
|
20231025,101800,143458200,3250,3255,3255,3250,19
|
|
20231025,101700,143396405,3255,3255,3255,3255,22
|
|
20231025,101600,143324795,3250,3250,3250,3250,10
|
|
20231025,101500,143292295,3250,3245,3250,3245,450
|
|
20231025,101400,141829845,3245,3250,3250,3245,61
|
|
20231025,101300,141631845,3245,3245,3245,3245,10
|
|
20231025,101200,141599395,3250,3250,3250,3250,49
|
|
20231025,101100,141440145,3250,3250,3250,3250,928
|
|
20231025,101000,138424145,3255,3255,3255,3255,6
|
|
20231025,100900,138404615,3255,3250,3255,3250,62
|
|
20231025,100800,138203105,3250,3250,3250,3250,21
|
|
20231025,100700,138134855,3250,3250,3250,3250,10
|
|
20231025,100600,138102355,3245,3245,3245,3245,0
|
|
20231025,100500,138102355,3245,3245,3245,3245,10
|
|
20231025,100400,138069905,3240,3240,3240,3240,0
|
|
20231025,100300,138069905,3240,3240,3240,3240,10
|
|
20231025,100200,138037505,3235,3245,3245,3235,4236
|
|
20231025,100100,124319170,3245,3260,3260,3245,9710
|
|
20231025,100000,92757165,3260,3260,3260,3260,4
|
|
20231025,095900,92744125,3260,3265,3265,3260,8
|
|
20231025,095800,92718035,3260,3260,3260,3260,13
|
|
20231025,095700,92675655,3255,3255,3255,3255,10
|
|
20231025,095600,92643105,3255,3255,3255,3255,10
|
|
20231025,095500,92610555,3255,3255,3255,3255,0
|
|
20231025,095400,92610555,3255,3260,3260,3255,204
|
|
20231025,095300,91945990,3260,3260,3260,3260,0
|
|
20231025,095200,91945990,3260,3260,3260,3260,10
|
|
20231025,095100,91913390,3260,3260,3260,3260,513
|
|
20231025,095000,90241010,3255,3255,3255,3255,10
|
|
20231025,094900,90208460,3260,3260,3260,3260,10
|
|
20231025,094800,90175860,3260,3255,3260,3255,487
|
|
20231025,094700,88588290,3255,3255,3255,3255,0
|
|
20231025,094600,88588290,3255,3255,3255,3255,11
|
|
20231025,094500,88552485,3255,3255,3255,3255,50
|
|
20231025,094400,88389735,3255,3255,3255,3255,10
|
|
20231025,094300,88357185,3255,3260,3260,3250,2946
|
|
20231025,094200,78777285,3255,3260,3260,3255,387
|
|
20231025,094100,77515715,3265,3265,3265,3265,0
|
|
20231025,094000,77515715,3265,3265,3275,3265,322
|
|
20231025,093900,76462975,3270,3260,3270,3260,11
|
|
20231025,093800,76427105,3265,3265,3265,3250,3010
|
|
20231025,093700,66633295,3265,3270,3270,3250,5757
|
|
20231025,093600,47888955,3270,3275,3275,3270,1800
|
|
20231025,093500,42000535,3285,3275,3285,3275,30
|
|
20231025,093400,41902085,3285,3285,3285,3285,0
|
|
20231025,093300,41902085,3285,3285,3285,3275,363
|
|
20231025,093200,40709730,3285,3285,3285,3285,4
|
|
20231025,093100,40696590,3275,3280,3280,3275,60
|
|
20231025,093000,40499840,3275,3275,3275,3275,0
|
|
20231025,092900,40499840,3275,3275,3275,3275,10
|
|
20231025,092800,40467090,3285,3285,3285,3285,11
|
|
20231025,092700,40430955,3280,3280,3285,3280,66
|
|
20231025,092600,40214200,3280,3280,3280,3280,2
|
|
20231025,092500,40207640,3280,3275,3280,3275,32
|
|
20231025,092400,40102735,3270,3270,3270,3270,0
|
|
20231025,092300,40102735,3270,3270,3270,3270,10
|
|
20231025,092200,40070035,3270,3270,3270,3270,0
|
|
20231025,092100,40070035,3270,3270,3270,3270,107
|
|
20231025,092000,39720145,3265,3265,3265,3265,10
|
|
20231025,091900,39687495,3270,3270,3270,3270,103
|
|
20231025,091800,39350685,3270,3270,3270,3270,110
|
|
20231025,091700,38990985,3270,3270,3270,3270,6
|
|
20231025,091600,38971365,3265,3270,3270,3265,5
|
|
20231025,091500,38955020,3275,3275,3275,3275,8
|
|
20231025,091400,38928820,3270,3270,3270,3270,10
|
|
20231025,091300,38896120,3270,3270,3270,3270,0
|
|
20231025,091200,38896120,3270,3270,3270,3270,10
|
|
20231025,091100,38863420,3275,3265,3275,3260,1057
|
|
20231025,091000,35416585,3265,3265,3265,3265,10
|
|
20231025,090900,35383935,3245,3270,3270,3245,7319
|
|
20231025,090800,11597780,3260,3265,3265,3260,1010
|
|
20231025,090700,8304390,3260,3285,3285,3255,1654
|
|
20231025,090600,2901610,3285,3290,3290,3285,49
|
|
20231025,090500,2740410,3290,3290,3290,3290,0
|
|
20231025,090400,2740410,3290,3300,3300,3290,34
|
|
20231025,090300,2628310,3300,3300,3300,3300,0
|
|
20231025,090200,2628310,3300,3300,3300,3300,16
|
|
20231025,090100,2575510,3300,3300,3300,3300,16
|
|
20231025,090000,2522710,3310,3315,3315,3310,761
|