609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,190600,479497560,3115,3115,3115,3115,1760
|
|
20231026,190500,479497560,3115,3115,3115,3115,0
|
|
20231026,190400,479497560,3115,3115,3115,3115,0
|
|
20231026,190300,479497560,3115,3115,3115,3115,0
|
|
20231026,190200,479497560,3115,3115,3115,3115,0
|
|
20231026,190100,479497560,3115,3115,3115,3115,0
|
|
20231026,190000,479497560,3115,3115,3115,3115,0
|
|
20231026,185900,479497560,3115,3115,3115,3115,0
|
|
20231026,185800,479497560,3115,3115,3115,3115,0
|
|
20231026,185700,479497560,3115,3115,3115,3115,0
|
|
20231026,185600,479497560,3115,3115,3115,3115,0
|
|
20231026,185500,479497560,3115,3115,3115,3115,0
|
|
20231026,185400,479497560,3115,3115,3115,3115,0
|
|
20231026,185300,479497560,3115,3115,3115,3115,0
|
|
20231026,185200,479497560,3115,3115,3115,3115,0
|
|
20231026,185100,479497560,3115,3115,3115,3115,0
|
|
20231026,185000,479497560,3115,3115,3115,3115,0
|
|
20231026,184900,479497560,3115,3115,3115,3115,0
|
|
20231026,184800,479497560,3115,3115,3115,3115,0
|
|
20231026,184700,479497560,3115,3115,3115,3115,0
|
|
20231026,184600,479497560,3115,3115,3115,3115,0
|
|
20231026,184500,479497560,3115,3115,3115,3115,0
|
|
20231026,184400,479497560,3115,3115,3115,3115,0
|
|
20231026,184300,479497560,3115,3115,3115,3115,0
|
|
20231026,184200,479497560,3115,3115,3115,3115,0
|
|
20231026,184100,479497560,3115,3115,3115,3115,0
|
|
20231026,184000,479497560,3115,3115,3115,3115,0
|
|
20231026,183900,479497560,3115,3115,3115,3115,0
|
|
20231026,183800,479497560,3115,3115,3115,3115,0
|
|
20231026,183700,479497560,3115,3115,3115,3115,0
|
|
20231026,183600,479497560,3115,3115,3115,3115,1760
|
|
20231026,183500,479497560,3115,3115,3115,3115,0
|
|
20231026,183400,479497560,3115,3115,3115,3115,0
|
|
20231026,183300,479497560,3115,3115,3115,3115,0
|
|
20231026,183200,479497560,3115,3115,3115,3115,0
|
|
20231026,183100,479497560,3115,3115,3115,3115,0
|
|
20231026,183000,479497560,3115,3115,3115,3115,0
|
|
20231026,182900,479497560,3115,3115,3115,3115,0
|
|
20231026,182800,479497560,3115,3115,3115,3115,0
|
|
20231026,182700,479497560,3115,3115,3115,3115,0
|
|
20231026,182600,479497560,3115,3115,3115,3115,0
|
|
20231026,182500,479497560,3115,3115,3115,3115,0
|
|
20231026,182400,479497560,3115,3115,3115,3115,0
|
|
20231026,182300,479497560,3115,3115,3115,3115,0
|
|
20231026,182200,479497560,3115,3115,3115,3115,0
|
|
20231026,182100,479497560,3115,3115,3115,3115,0
|
|
20231026,182000,479497560,3115,3115,3115,3115,0
|
|
20231026,181900,479497560,3115,3115,3115,3115,0
|
|
20231026,181800,479497560,3115,3115,3115,3115,0
|
|
20231026,181700,479497560,3115,3115,3115,3115,0
|
|
20231026,181600,479497560,3115,3115,3115,3115,0
|
|
20231026,181500,479497560,3115,3115,3115,3115,0
|
|
20231026,181400,479497560,3115,3115,3115,3115,0
|
|
20231026,181300,479497560,3115,3115,3115,3115,0
|
|
20231026,181200,479497560,3115,3115,3115,3115,0
|
|
20231026,181100,479497560,3115,3115,3115,3115,0
|
|
20231026,181000,479497560,3115,3115,3115,3115,0
|
|
20231026,180900,479497560,3115,3115,3115,3115,0
|
|
20231026,180800,479497560,3115,3115,3115,3115,0
|
|
20231026,180700,479497560,3115,3115,3115,3115,0
|
|
20231026,180600,479497560,3115,3115,3115,3115,1760
|
|
20231026,180500,479497560,3115,3115,3115,3115,0
|
|
20231026,180400,479497560,3115,3115,3115,3115,0
|
|
20231026,180300,479497560,3115,3115,3115,3115,0
|
|
20231026,180200,479497560,3115,3115,3115,3115,0
|
|
20231026,180100,479497560,3115,3115,3115,3115,0
|
|
20231026,180000,479497560,3115,3115,3115,3115,0
|
|
20231026,175900,479497560,3115,3115,3115,3115,0
|
|
20231026,175800,479497560,3115,3115,3115,3115,0
|
|
20231026,175700,479497560,3115,3115,3115,3115,0
|
|
20231026,175600,479497560,3115,3115,3115,3115,0
|
|
20231026,175500,479497560,3115,3115,3115,3115,0
|
|
20231026,175400,479497560,3115,3115,3115,3115,0
|
|
20231026,175300,479497560,3115,3115,3115,3115,0
|
|
20231026,175200,479497560,3115,3115,3115,3115,0
|
|
20231026,175100,479497560,3115,3115,3115,3115,0
|
|
20231026,175000,479497560,3115,3115,3115,3115,0
|
|
20231026,174900,479497560,3115,3115,3115,3115,0
|
|
20231026,174800,479497560,3115,3115,3115,3115,0
|
|
20231026,174700,479497560,3115,3115,3115,3115,0
|
|
20231026,174600,479497560,3115,3115,3115,3115,0
|
|
20231026,174500,479497560,3115,3115,3115,3115,0
|
|
20231026,174400,479497560,3115,3115,3115,3115,0
|
|
20231026,174300,479497560,3115,3115,3115,3115,0
|
|
20231026,174200,479497560,3115,3115,3115,3115,0
|
|
20231026,174100,479497560,3115,3115,3115,3115,0
|
|
20231026,174000,479497560,3115,3115,3115,3115,0
|
|
20231026,173900,479497560,3115,3115,3115,3115,0
|
|
20231026,173800,479497560,3115,3115,3115,3115,0
|
|
20231026,173700,479497560,3115,3115,3115,3115,0
|
|
20231026,173600,479497560,3115,3115,3115,3115,1760
|
|
20231026,173500,479497560,3115,3115,3115,3115,0
|
|
20231026,173400,479497560,3115,3115,3115,3115,0
|
|
20231026,173300,479497560,3115,3115,3115,3115,0
|
|
20231026,173200,479497560,3115,3115,3115,3115,0
|
|
20231026,173100,479497560,3115,3115,3115,3115,0
|
|
20231026,173000,479497560,3115,3115,3115,3115,0
|
|
20231026,172900,479497560,3115,3115,3115,3115,0
|
|
20231026,172800,479497560,3115,3115,3115,3115,0
|
|
20231026,172700,479497560,3115,3115,3115,3115,0
|
|
20231026,172600,479497560,3115,3115,3115,3115,0
|
|
20231026,172500,479497560,3115,3115,3115,3115,0
|
|
20231026,172400,479497560,3115,3115,3115,3115,0
|
|
20231026,172300,479497560,3115,3115,3115,3115,0
|
|
20231026,172200,479497560,3115,3115,3115,3115,0
|
|
20231026,172100,479497560,3115,3115,3115,3115,0
|
|
20231026,172000,479497560,3115,3115,3115,3115,0
|
|
20231026,171900,479497560,3115,3115,3115,3115,0
|
|
20231026,171800,479497560,3115,3115,3115,3115,0
|
|
20231026,171700,479497560,3115,3115,3115,3115,0
|
|
20231026,171600,479497560,3115,3115,3115,3115,0
|
|
20231026,171500,479497560,3115,3115,3115,3115,0
|
|
20231026,171400,479497560,3115,3115,3115,3115,0
|
|
20231026,171300,479497560,3115,3115,3115,3115,0
|
|
20231026,171200,479497560,3115,3115,3115,3115,0
|
|
20231026,171100,479497560,3115,3115,3115,3115,0
|
|
20231026,171000,479497560,3115,3115,3115,3115,0
|
|
20231026,170900,479497560,3115,3115,3115,3115,0
|
|
20231026,170800,479497560,3115,3115,3115,3115,0
|
|
20231026,170700,479497560,3115,3115,3115,3115,0
|
|
20231026,170600,479497560,3115,3115,3115,3115,1760
|
|
20231026,170500,479497560,3115,3115,3115,3115,0
|
|
20231026,170400,479497560,3115,3115,3115,3115,0
|
|
20231026,170300,479497560,3115,3115,3115,3115,0
|
|
20231026,170200,479497560,3115,3115,3115,3115,0
|
|
20231026,170100,479497560,3115,3115,3115,3115,0
|
|
20231026,170000,479497560,3115,3115,3115,3115,0
|
|
20231026,165900,479497560,3115,3115,3115,3115,0
|
|
20231026,165800,479497560,3115,3115,3115,3115,0
|
|
20231026,165700,479497560,3115,3115,3115,3115,0
|
|
20231026,165600,479497560,3115,3115,3115,3115,0
|
|
20231026,165500,479497560,3115,3115,3115,3115,0
|
|
20231026,165400,479497560,3115,3115,3115,3115,0
|
|
20231026,165300,479497560,3115,3115,3115,3115,0
|
|
20231026,165200,479497560,3115,3115,3115,3115,0
|
|
20231026,165100,479497560,3115,3115,3115,3115,0
|
|
20231026,165000,479497560,3115,3115,3115,3115,0
|
|
20231026,164900,479497560,3115,3115,3115,3115,0
|
|
20231026,164800,479497560,3115,3115,3115,3115,0
|
|
20231026,164700,479497560,3115,3115,3115,3115,0
|
|
20231026,164600,479497560,3115,3115,3115,3115,0
|
|
20231026,164500,479497560,3115,3115,3115,3115,0
|
|
20231026,164400,479497560,3115,3115,3115,3115,0
|
|
20231026,164300,479497560,3115,3115,3115,3115,0
|
|
20231026,164200,479497560,3115,3115,3115,3115,0
|
|
20231026,164100,479497560,3115,3115,3115,3115,0
|
|
20231026,164000,479497560,3115,3115,3115,3115,0
|
|
20231026,163900,479497560,3115,3115,3115,3115,0
|
|
20231026,163800,479497560,3115,3115,3115,3115,0
|
|
20231026,163700,479497560,3115,3115,3115,3115,0
|
|
20231026,163600,479497560,3115,3115,3115,3115,1760
|
|
20231026,163500,479497560,3115,3115,3115,3115,0
|
|
20231026,163400,479497560,3115,3115,3115,3115,0
|
|
20231026,163300,479497560,3115,3115,3115,3115,0
|
|
20231026,163200,479497560,3115,3115,3115,3115,0
|
|
20231026,163100,479497560,3115,3115,3115,3115,0
|
|
20231026,163000,479497560,3115,3115,3115,3115,0
|
|
20231026,162900,479497560,3115,3115,3115,3115,0
|
|
20231026,162800,479497560,3115,3115,3115,3115,0
|
|
20231026,162700,479497560,3115,3115,3115,3115,0
|
|
20231026,162600,479497560,3115,3115,3115,3115,0
|
|
20231026,162500,479497560,3115,3115,3115,3115,0
|
|
20231026,162400,479497560,3115,3115,3115,3115,0
|
|
20231026,162300,479497560,3115,3115,3115,3115,0
|
|
20231026,162200,479497560,3115,3115,3115,3115,0
|
|
20231026,162100,479497560,3115,3115,3115,3115,0
|
|
20231026,162000,479497560,3115,3115,3115,3115,0
|
|
20231026,161900,479497560,3115,3115,3115,3115,0
|
|
20231026,161800,479497560,3115,3115,3115,3115,0
|
|
20231026,161700,479497560,3115,3115,3115,3115,0
|
|
20231026,161600,479497560,3115,3115,3115,3115,0
|
|
20231026,161500,479497560,3115,3115,3115,3115,0
|
|
20231026,161400,479497560,3115,3115,3115,3115,0
|
|
20231026,161300,479497560,3115,3115,3115,3115,0
|
|
20231026,161200,479497560,3115,3115,3115,3115,0
|
|
20231026,161100,479497560,3115,3115,3115,3115,0
|
|
20231026,161000,479497560,3115,3115,3115,3115,0
|
|
20231026,160900,479497560,3115,3115,3115,3115,0
|
|
20231026,160800,479497560,3115,3115,3115,3115,0
|
|
20231026,160700,479497560,3115,3115,3115,3115,0
|
|
20231026,160600,479497560,3115,3115,3115,3115,1760
|
|
20231026,160500,479497560,3115,3115,3115,3115,0
|
|
20231026,160400,479497560,3115,3115,3115,3115,0
|
|
20231026,160300,479497560,3115,3115,3115,3115,0
|
|
20231026,160200,479497560,3115,3115,3115,3115,0
|
|
20231026,160100,479497560,3115,3115,3115,3115,0
|
|
20231026,160000,479497560,3115,3115,3115,3115,0
|
|
20231026,155900,479497560,3115,3115,3115,3115,0
|
|
20231026,155800,479497560,3115,3115,3115,3115,0
|
|
20231026,155700,479497560,3115,3115,3115,3115,0
|
|
20231026,155600,479497560,3115,3115,3115,3115,0
|
|
20231026,155500,479497560,3115,3115,3115,3115,0
|
|
20231026,155400,479497560,3115,3115,3115,3115,0
|
|
20231026,155300,479497560,3115,3115,3115,3115,0
|
|
20231026,155200,479497560,3115,3115,3115,3115,0
|
|
20231026,155100,479497560,3115,3115,3115,3115,0
|
|
20231026,155000,479497560,3115,3115,3115,3115,0
|
|
20231026,154900,479497560,3115,3115,3115,3115,0
|
|
20231026,154800,479497560,3115,3115,3115,3115,0
|
|
20231026,154700,479497560,3115,3115,3115,3115,0
|
|
20231026,154600,479497560,3115,3115,3115,3115,0
|
|
20231026,154500,479497560,3115,3115,3115,3115,0
|
|
20231026,154400,479497560,3115,3115,3115,3115,0
|
|
20231026,154300,479497560,3115,3115,3115,3115,0
|
|
20231026,154200,479497560,3115,3115,3115,3115,0
|
|
20231026,154100,479497560,3115,3115,3115,3115,0
|
|
20231026,154000,479497560,3115,3115,3115,3115,0
|
|
20231026,153900,479497560,3115,3115,3115,3115,0
|
|
20231026,153800,479497560,3115,3115,3115,3115,0
|
|
20231026,153700,479497560,3115,3115,3115,3115,0
|
|
20231026,153600,479497560,3115,3115,3115,3115,1760
|
|
20231026,153500,479497560,3115,3115,3115,3115,0
|
|
20231026,153400,479497560,3115,3115,3115,3115,0
|
|
20231026,153300,479497560,3115,3115,3115,3115,0
|
|
20231026,153200,479497560,3115,3115,3115,3115,0
|
|
20231026,153100,479497560,3115,3115,3115,3115,0
|
|
20231026,153000,479497560,3115,3115,3115,3115,1760
|
|
20231026,152900,474015160,3115,3115,3115,3115,0
|
|
20231026,152800,474015160,3115,3115,3115,3115,0
|
|
20231026,152700,474015160,3115,3115,3115,3115,0
|
|
20231026,152600,474015160,3115,3115,3115,3115,0
|
|
20231026,152500,474015160,3115,3115,3115,3115,0
|
|
20231026,152400,474015160,3115,3115,3115,3115,0
|
|
20231026,152300,474015160,3115,3115,3115,3115,0
|
|
20231026,152200,474015160,3115,3115,3115,3115,0
|
|
20231026,152100,474015160,3115,3115,3115,3115,0
|
|
20231026,152000,474015160,3115,3115,3115,3115,0
|
|
20231026,151900,474015160,3115,3120,3125,3115,964
|
|
20231026,151800,471007225,3120,3120,3125,3120,544
|
|
20231026,151700,469309785,3125,3125,3125,3125,69
|
|
20231026,151600,469094160,3120,3120,3120,3120,447
|
|
20231026,151500,467699520,3120,3120,3120,3120,99
|
|
20231026,151400,467390640,3120,3120,3120,3120,21
|
|
20231026,151300,467325120,3120,3120,3120,3120,1494
|
|
20231026,151200,462663840,3120,3120,3120,3120,105
|
|
20231026,151100,462336240,3120,3120,3120,3120,21
|
|
20231026,151000,462270720,3120,3120,3120,3120,147
|
|
20231026,150900,461812080,3120,3120,3120,3120,99
|
|
20231026,150800,461503200,3115,3120,3120,3115,17
|
|
20231026,150700,461450210,3120,3120,3120,3115,539
|
|
20231026,150600,459771030,3120,3120,3120,3120,106
|
|
20231026,150500,459440310,3120,3120,3120,3120,110
|
|
20231026,150400,459097110,3120,3120,3120,3120,0
|
|
20231026,150300,459097110,3120,3110,3120,3110,580
|
|
20231026,150200,457288055,3110,3110,3110,3105,1297
|
|
20231026,150100,453254400,3105,3120,3120,3105,2388
|
|
20231026,150000,445810810,3125,3125,3125,3125,111
|
|
20231026,145900,445463935,3125,3125,3125,3125,0
|
|
20231026,145800,445463935,3125,3120,3125,3120,1063
|
|
20231026,145700,442147100,3125,3125,3125,3125,1
|
|
20231026,145600,442143975,3120,3120,3120,3120,0
|
|
20231026,145500,442143975,3120,3120,3120,3120,505
|
|
20231026,145400,440568375,3125,3125,3125,3125,0
|
|
20231026,145300,440568375,3125,3125,3125,3125,0
|
|
20231026,145200,440568375,3125,3125,3125,3125,0
|
|
20231026,145100,440568375,3125,3120,3125,3120,1809
|
|
20231026,145000,434923770,3115,3115,3115,3115,0
|
|
20231026,144900,434923770,3115,3115,3115,3115,631
|
|
20231026,144800,432958205,3115,3115,3115,3115,761
|
|
20231026,144700,430587690,3115,3115,3120,3115,3346
|
|
20231026,144600,420164475,3115,3115,3115,3115,44
|
|
20231026,144500,420027415,3115,3115,3115,3110,72
|
|
20231026,144400,419803285,3115,3115,3115,3115,38
|
|
20231026,144300,419684915,3115,3115,3115,3115,53
|
|
20231026,144200,419519820,3110,3110,3110,3110,171
|
|
20231026,144100,418988010,3115,3115,3115,3115,169
|
|
20231026,144000,418461575,3120,3120,3120,3120,1211
|
|
20231026,143900,414683255,3120,3115,3120,3115,3292
|
|
20231026,143800,404425785,3115,3115,3115,3115,1002
|
|
20231026,143700,401304555,3115,3115,3115,3115,0
|
|
20231026,143600,401304555,3115,3115,3115,3115,400
|
|
20231026,143500,400058555,3115,3115,3115,3115,453
|
|
20231026,143400,398647460,3115,3115,3115,3110,859
|
|
20231026,143300,395973090,3120,3115,3120,3115,2583
|
|
20231026,143200,387917495,3110,3110,3110,3110,10
|
|
20231026,143100,387886395,3110,3110,3110,3110,0
|
|
20231026,143000,387886395,3110,3110,3110,3110,165
|
|
20231026,142900,387373245,3115,3115,3115,3115,380
|
|
20231026,142800,386189545,3120,3110,3120,3110,2766
|
|
20231026,142700,377578855,3105,3105,3105,3105,0
|
|
20231026,142600,377578855,3105,3105,3105,3105,0
|
|
20231026,142500,377578855,3105,3110,3110,3105,3198
|
|
20231026,142400,367644900,3110,3115,3115,3110,530
|
|
20231026,142300,365996575,3115,3115,3115,3115,1072
|
|
20231026,142200,362657295,3120,3120,3120,3120,0
|
|
20231026,142100,362657295,3120,3115,3120,3115,2857
|
|
20231026,142000,353751745,3110,3110,3110,3110,0
|
|
20231026,141900,353751745,3110,3110,3110,3110,0
|
|
20231026,141800,353751745,3110,3110,3110,3110,0
|
|
20231026,141700,353751745,3110,3110,3110,3110,4
|
|
20231026,141600,353739305,3110,3110,3110,3110,0
|
|
20231026,141500,353739305,3110,3115,3115,3110,1525
|
|
20231026,141400,348993930,3115,3115,3115,3115,0
|
|
20231026,141300,348993930,3115,3115,3115,3115,0
|
|
20231026,141200,348993930,3115,3115,3115,3115,0
|
|
20231026,141100,348993930,3115,3115,3115,3115,350
|
|
20231026,141000,347903680,3115,3115,3115,3115,0
|
|
20231026,140900,347903680,3115,3120,3120,3115,187
|
|
20231026,140800,347320990,3120,3120,3120,3120,2077
|
|
20231026,140700,340840750,3125,3125,3125,3120,386
|
|
20231026,140600,339636000,3120,3120,3120,3120,965
|
|
20231026,140500,336625200,3115,3115,3115,3115,0
|
|
20231026,140400,336625200,3115,3115,3115,3115,0
|
|
20231026,140300,336625200,3115,3115,3115,3115,0
|
|
20231026,140200,336625200,3115,3115,3115,3115,0
|
|
20231026,140100,336625200,3115,3115,3115,3115,1000
|
|
20231026,140000,333510200,3120,3120,3120,3120,168
|
|
20231026,135900,332986040,3115,3115,3115,3115,1500
|
|
20231026,135800,328313540,3120,3120,3120,3120,204
|
|
20231026,135700,327677060,3120,3115,3120,3115,36
|
|
20231026,135600,327564915,3120,3120,3120,3120,44
|
|
20231026,135500,327427635,3120,3120,3120,3120,84
|
|
20231026,135400,327165555,3115,3115,3115,3115,0
|
|
20231026,135300,327165555,3115,3115,3120,3115,496
|
|
20231026,135200,325620090,3115,3115,3115,3115,183
|
|
20231026,135100,325050045,3115,3115,3115,3110,726
|
|
20231026,135000,322789995,3115,3110,3115,3110,1122
|
|
20231026,134900,319299560,3105,3105,3105,3105,1000
|
|
20231026,134800,316194560,3110,3110,3110,3110,0
|
|
20231026,134700,316194560,3110,3110,3110,3110,296
|
|
20231026,134600,315274000,3110,3115,3115,3110,1849
|
|
20231026,134500,309523560,3115,3115,3115,3115,643
|
|
20231026,134400,307520615,3115,3115,3115,3115,176
|
|
20231026,134300,306972375,3115,3115,3115,3115,0
|
|
20231026,134200,306972375,3115,3115,3115,3115,800
|
|
20231026,134100,304480375,3115,3115,3115,3115,0
|
|
20231026,134000,304480375,3115,3115,3115,3115,0
|
|
20231026,133900,304480375,3115,3115,3115,3115,0
|
|
20231026,133800,304480375,3115,3115,3115,3115,0
|
|
20231026,133700,304480375,3115,3120,3120,3115,724
|
|
20231026,133600,302223175,3120,3120,3120,3120,306
|
|
20231026,133500,301268455,3125,3125,3125,3125,0
|
|
20231026,133400,301268455,3125,3125,3125,3125,233
|
|
20231026,133300,300540330,3120,3120,3120,3120,100
|
|
20231026,133200,300228330,3125,3125,3125,3125,1
|
|
20231026,133100,300225205,3120,3120,3120,3120,0
|
|
20231026,133000,300225205,3120,3120,3120,3120,852
|
|
20231026,132900,297566965,3115,3115,3115,3115,0
|
|
20231026,132800,297566965,3115,3115,3115,3115,0
|
|
20231026,132700,297566965,3115,3115,3115,3115,0
|
|
20231026,132600,297566965,3115,3115,3115,3115,0
|
|
20231026,132500,297566965,3115,3115,3115,3115,1000
|
|
20231026,132400,294451965,3120,3120,3120,3120,1082
|
|
20231026,132300,291076125,3120,3120,3120,3120,0
|
|
20231026,132200,291076125,3120,3120,3120,3120,200
|
|
20231026,132100,290452125,3120,3120,3120,3120,664
|
|
20231026,132000,288380445,3120,3115,3120,3115,208
|
|
20231026,131900,287731685,3115,3115,3115,3115,0
|
|
20231026,131800,287731685,3115,3115,3115,3115,500
|
|
20231026,131700,286174185,3120,3120,3120,3120,1
|
|
20231026,131600,286171065,3120,3115,3120,3115,136
|
|
20231026,131500,285747400,3115,3115,3115,3110,1101
|
|
20231026,131400,282319755,3115,3115,3115,3115,84
|
|
20231026,131300,282058095,3115,3115,3115,3115,0
|
|
20231026,131200,282058095,3115,3115,3115,3115,337
|
|
20231026,131100,281008340,3115,3115,3115,3115,0
|
|
20231026,131000,281008340,3115,3115,3115,3115,750
|
|
20231026,130900,278672090,3115,3115,3115,3115,0
|
|
20231026,130800,278672090,3115,3115,3115,3115,0
|
|
20231026,130700,278672090,3115,3115,3115,3115,212
|
|
20231026,130600,278011710,3115,3115,3115,3115,64
|
|
20231026,130500,277812350,3115,3115,3115,3115,121
|
|
20231026,130400,277435435,3115,3115,3115,3115,5
|
|
20231026,130300,277419860,3115,3115,3115,3115,212
|
|
20231026,130200,276759480,3115,3115,3115,3115,0
|
|
20231026,130100,276759480,3115,3115,3115,3115,68
|
|
20231026,130000,276547660,3115,3115,3115,3115,229
|
|
20231026,125900,275834325,3115,3115,3115,3115,10
|
|
20231026,125800,275803175,3115,3115,3115,3115,178
|
|
20231026,125700,275248705,3115,3115,3115,3115,587
|
|
20231026,125600,273420200,3120,3115,3120,3115,902
|
|
20231026,125500,270610460,3120,3120,3120,3120,0
|
|
20231026,125400,270610460,3120,3120,3120,3120,42
|
|
20231026,125300,270479420,3120,3120,3120,3120,85
|
|
20231026,125200,270214220,3120,3120,3120,3120,670
|
|
20231026,125100,268123820,3120,3125,3125,3120,454
|
|
20231026,125000,266707330,3125,3125,3125,3125,0
|
|
20231026,124900,266707330,3125,3125,3125,3125,513
|
|
20231026,124800,265104205,3130,3130,3130,3130,0
|
|
20231026,124700,265104205,3130,3130,3130,3130,368
|
|
20231026,124600,263952365,3135,3135,3135,3135,0
|
|
20231026,124500,263952365,3135,3135,3135,3135,0
|
|
20231026,124400,263952365,3135,3135,3135,3135,0
|
|
20231026,124300,263952365,3135,3135,3135,3135,2825
|
|
20231026,124200,255095990,3130,3130,3130,3125,442
|
|
20231026,124100,253712595,3135,3135,3140,3135,2528
|
|
20231026,124000,245781065,3135,3135,3135,3135,1
|
|
20231026,123900,245777930,3130,3130,3130,3130,0
|
|
20231026,123800,245777930,3130,3130,3130,3130,0
|
|
20231026,123700,245777930,3130,3130,3130,3130,21
|
|
20231026,123600,245712200,3135,3135,3135,3135,84
|
|
20231026,123500,245448860,3125,3125,3125,3125,0
|
|
20231026,123400,245448860,3125,3130,3135,3125,1538
|
|
20231026,123300,240636120,3125,3130,3130,3125,641
|
|
20231026,123200,238630055,3135,3135,3135,3135,0
|
|
20231026,123100,238630055,3135,3135,3135,3135,1
|
|
20231026,123000,238626920,3130,3130,3130,3130,0
|
|
20231026,122900,238626920,3130,3130,3130,3130,0
|
|
20231026,122800,238626920,3130,3135,3135,3130,772
|
|
20231026,122700,236207600,3135,3135,3135,3135,0
|
|
20231026,122600,236207600,3135,3135,3135,3135,385
|
|
20231026,122500,235000625,3130,3130,3130,3130,0
|
|
20231026,122400,235000625,3130,3130,3130,3130,17
|
|
20231026,122300,234947415,3135,3130,3135,3130,929
|
|
20231026,122200,232035305,3130,3130,3130,3130,85
|
|
20231026,122100,231769255,3125,3125,3125,3125,0
|
|
20231026,122000,231769255,3125,3130,3135,3125,666
|
|
20231026,121900,229683745,3130,3125,3130,3125,159
|
|
20231026,121800,229186100,3130,3130,3130,3125,576
|
|
20231026,121700,227383545,3125,3130,3130,3125,106
|
|
20231026,121600,227051870,3125,3130,3130,3125,1903
|
|
20231026,121500,221104365,3125,3130,3130,3125,106
|
|
20231026,121400,220772690,3125,3130,3130,3125,175
|
|
20231026,121300,220225115,3125,3130,3130,3125,512
|
|
20231026,121200,218623190,3130,3135,3135,3130,744
|
|
20231026,121100,216292125,3135,3135,3135,3135,0
|
|
20231026,121000,216292125,3135,3135,3135,3135,0
|
|
20231026,120900,216292125,3135,3130,3135,3130,507
|
|
20231026,120800,214703105,3130,3130,3130,3125,830
|
|
20231026,120700,212105745,3130,3130,3130,3130,1
|
|
20231026,120600,212102615,3125,3125,3125,3125,0
|
|
20231026,120500,212102615,3125,3130,3130,3125,62
|
|
20231026,120400,211908615,3125,3130,3130,3120,539
|
|
20231026,120300,210222080,3125,3125,3125,3125,43
|
|
20231026,120200,210087705,3125,3125,3125,3120,629
|
|
20231026,120100,208122680,3125,3120,3125,3120,55
|
|
20231026,120000,207951075,3120,3120,3120,3120,37
|
|
20231026,115900,207835635,3115,3125,3125,3115,160
|
|
20231026,115800,207336205,3115,3120,3120,3115,976
|
|
20231026,115700,204292215,3115,3115,3115,3115,0
|
|
20231026,115600,204292215,3115,3120,3120,3115,4100
|
|
20231026,115500,191504755,3120,3125,3125,3120,62
|
|
20231026,115400,191311070,3120,3125,3125,3120,214
|
|
20231026,115300,190642530,3120,3120,3120,3120,0
|
|
20231026,115200,190642530,3120,3120,3120,3120,0
|
|
20231026,115100,190642530,3120,3125,3125,3120,198
|
|
20231026,115000,190024150,3125,3130,3130,3125,447
|
|
20231026,114900,188627030,3125,3125,3125,3125,1
|
|
20231026,114800,188623905,3125,3130,3130,3125,61
|
|
20231026,114700,188433035,3125,3130,3130,3125,65
|
|
20231026,114600,188229650,3125,3125,3125,3125,0
|
|
20231026,114500,188229650,3125,3130,3130,3125,61
|
|
20231026,114400,188038780,3125,3130,3130,3125,311
|
|
20231026,114300,187066660,3125,3125,3125,3125,111
|
|
20231026,114200,186719785,3125,3130,3130,3125,899
|
|
20231026,114100,183908590,3130,3125,3130,3125,450
|
|
20231026,114000,182500150,3130,3130,3130,3125,68
|
|
20231026,113900,182287330,3125,3125,3130,3125,107
|
|
20231026,113800,181952535,3125,3130,3130,3125,357
|
|
20231026,113700,180835585,3130,3130,3130,3130,100
|
|
20231026,113600,180522585,3130,3135,3135,3130,86
|
|
20231026,113500,180252980,3130,3140,3140,3130,109
|
|
20231026,113400,179911195,3135,3135,3135,3135,56
|
|
20231026,113300,179735635,3135,3140,3140,3135,135
|
|
20231026,113200,179311985,3130,3140,3140,3130,103
|
|
20231026,113100,178988980,3140,3140,3140,3140,148
|
|
20231026,113000,178524260,3150,3135,3150,3135,312
|
|
20231026,112900,177543385,3135,3130,3135,3130,39
|
|
20231026,112800,177421220,3125,3125,3125,3125,0
|
|
20231026,112700,177421220,3125,3135,3140,3125,510
|
|
20231026,112600,175824020,3135,3135,3135,3135,0
|
|
20231026,112500,175824020,3135,3135,3135,3135,0
|
|
20231026,112400,175824020,3135,3135,3140,3130,384
|
|
20231026,112300,174619295,3135,3135,3135,3135,89
|
|
20231026,112200,174340280,3135,3135,3135,3135,49
|
|
20231026,112100,174186665,3135,3135,3135,3135,49
|
|
20231026,112000,174033050,3135,3135,3135,3135,1
|
|
20231026,111900,174029915,3130,3135,3135,3130,351
|
|
20231026,111800,172929710,3135,3135,3135,3135,49
|
|
20231026,111700,172776095,3130,3135,3135,3125,200
|
|
20231026,111600,172149915,3125,3135,3135,3125,13
|
|
20231026,111500,172109280,3135,3125,3135,3125,501
|
|
20231026,111400,170540910,3130,3130,3130,3125,63
|
|
20231026,111300,170343780,3125,3125,3130,3125,119
|
|
20231026,111200,169971480,3130,3130,3130,3130,49
|
|
20231026,111100,169818110,3125,3130,3130,3125,61
|
|
20231026,111000,169627240,3125,3130,3130,3125,61
|
|
20231026,110900,169436370,3125,3125,3125,3125,0
|
|
20231026,110800,169436370,3125,3130,3130,3125,61
|
|
20231026,110700,169245500,3125,3130,3130,3125,62
|
|
20231026,110600,169051505,3125,3125,3125,3125,1
|
|
20231026,110500,169048380,3125,3125,3125,3125,0
|
|
20231026,110400,169048380,3125,3125,3125,3125,316
|
|
20231026,110300,168060880,3125,3130,3130,3125,440
|
|
20231026,110200,166684145,3130,3135,3135,3130,1411
|
|
20231026,110100,162266805,3135,3135,3135,3135,0
|
|
20231026,110000,162266805,3135,3135,3145,3135,1157
|
|
20231026,105900,158635910,3135,3135,3135,3135,0
|
|
20231026,105800,158635910,3135,3135,3135,3135,49
|
|
20231026,105700,158482295,3135,3135,3135,3135,49
|
|
20231026,105600,158328680,3130,3130,3130,3125,738
|
|
20231026,105500,156019015,3125,3125,3125,3125,0
|
|
20231026,105400,156019015,3125,3130,3130,3125,10
|
|
20231026,105300,155987725,3125,3130,3130,3125,193
|
|
20231026,105200,155383890,3130,3130,3130,3130,0
|
|
20231026,105100,155383890,3130,3130,3130,3130,449
|
|
20231026,105000,153978520,3125,3140,3140,3125,2307
|
|
20231026,104900,146754690,3135,3135,3135,3135,239
|
|
20231026,104800,146005425,3140,3140,3140,3140,50
|
|
20231026,104700,145848425,3140,3140,3140,3140,49
|
|
20231026,104600,145694565,3140,3140,3140,3140,0
|
|
20231026,104500,145694565,3140,3140,3140,3135,95
|
|
20231026,104400,145396325,3135,3135,3135,3135,25
|
|
20231026,104300,145317950,3135,3135,3135,3135,67
|
|
20231026,104200,145107905,3140,3140,3140,3140,127
|
|
20231026,104100,144709125,3145,3140,3145,3140,63
|
|
20231026,104000,144511060,3135,3140,3145,3135,405
|
|
20231026,103900,143238975,3140,3150,3150,3140,270
|
|
20231026,103800,142389025,3150,3155,3155,3150,57
|
|
20231026,103700,142209230,3155,3155,3155,3155,49
|
|
20231026,103600,142054635,3150,3150,3150,3150,333
|
|
20231026,103500,141005685,3145,3145,3145,3145,260
|
|
20231026,103400,140187985,3140,3145,3145,3140,263
|
|
20231026,103300,139361170,3140,3140,3140,3140,0
|
|
20231026,103200,139361170,3140,3140,3140,3140,49
|
|
20231026,103100,139207310,3130,3130,3130,3130,453
|
|
20231026,103000,137789420,3125,3125,3125,3125,33
|
|
20231026,102900,137686295,3130,3130,3130,3130,131
|
|
20231026,102800,137276265,3130,3130,3130,3130,0
|
|
20231026,102700,137276265,3130,3130,3130,3125,321
|
|
20231026,102600,136271700,3130,3135,3135,3130,603
|
|
20231026,102500,134382575,3140,3140,3140,3140,49
|
|
20231026,102400,134228715,3140,3140,3140,3140,49
|
|
20231026,102300,134074855,3140,3140,3140,3140,0
|
|
20231026,102200,134074855,3140,3140,3140,3135,251
|
|
20231026,102100,133286920,3135,3140,3140,3135,126
|
|
20231026,102000,132891360,3140,3145,3145,3135,394
|
|
20231026,101900,131653745,3145,3140,3145,3140,157
|
|
20231026,101800,131160400,3130,3130,3130,3130,753
|
|
20231026,101700,128803510,3125,3130,3130,3125,61
|
|
20231026,101600,128612640,3125,3130,3130,3125,64
|
|
20231026,101500,128412385,3130,3130,3130,3130,0
|
|
20231026,101400,128412385,3130,3125,3130,3125,78
|
|
20231026,101300,128168325,3125,3125,3130,3125,74
|
|
20231026,101200,127936830,3125,3125,3125,3125,37
|
|
20231026,101100,127821205,3125,3130,3130,3125,10
|
|
20231026,101000,127789950,3125,3135,3135,3125,390
|
|
20231026,100900,126569425,3135,3135,3135,3135,0
|
|
20231026,100800,126569425,3135,3140,3140,3135,152
|
|
20231026,100700,126092465,3145,3135,3145,3135,382
|
|
20231026,100600,124891665,3135,3135,3135,3135,272
|
|
20231026,100500,124038945,3135,3135,3135,3135,0
|
|
20231026,100400,124038945,3135,3140,3140,3135,130
|
|
20231026,100300,123631150,3140,3135,3140,3135,56
|
|
20231026,100200,123455345,3135,3130,3135,3130,393
|
|
20231026,100100,122224380,3130,3125,3130,3125,349
|
|
20231026,100000,121133510,3130,3130,3130,3130,50
|
|
20231026,095900,120977010,3130,3130,3130,3125,258
|
|
20231026,095800,120169645,3135,3135,3135,3135,49
|
|
20231026,095700,120016030,3130,3130,3130,3130,852
|
|
20231026,095600,117349270,3130,3130,3130,3130,0
|
|
20231026,095500,117349270,3130,3140,3140,3130,454
|
|
20231026,095400,115926075,3135,3135,3135,3135,0
|
|
20231026,095300,115926075,3135,3135,3135,3135,711
|
|
20231026,095200,113697090,3135,3140,3140,3135,755
|
|
20231026,095100,111328150,3145,3155,3155,3145,475
|
|
20231026,095000,109832155,3150,3150,3150,3150,166
|
|
20231026,094900,109309255,3150,3140,3150,3140,216
|
|
20231026,094800,108630195,3140,3140,3140,3135,291
|
|
20231026,094700,107716785,3135,3135,3135,3135,123
|
|
20231026,094600,107331180,3140,3140,3140,3140,185
|
|
20231026,094500,106750280,3145,3145,3145,3145,268
|
|
20231026,094400,105907420,3145,3145,3145,3145,49
|
|
20231026,094300,105753315,3145,3145,3145,3145,239
|
|
20231026,094200,105001660,3145,3145,3145,3145,0
|
|
20231026,094100,105001660,3145,3150,3150,3145,91
|
|
20231026,094000,104715220,3145,3145,3145,3145,630
|
|
20231026,093900,102733870,3140,3140,3140,3140,0
|
|
20231026,093800,102733870,3140,3135,3140,3135,813
|
|
20231026,093700,100184350,3135,3130,3135,3130,169
|
|
20231026,093600,99655235,3130,3135,3135,3130,2894
|
|
20231026,093500,90595965,3135,3135,3135,3135,135
|
|
20231026,093400,90172740,3140,3140,3140,3140,90
|
|
20231026,093300,89890140,3145,3155,3155,3145,527
|
|
20231026,093200,88231420,3155,3155,3155,3155,346
|
|
20231026,093100,87139790,3140,3140,3140,3140,1430
|
|
20231026,093000,82649590,3140,3135,3140,3135,3212
|
|
20231026,092900,72577160,3140,3135,3140,3135,92
|
|
20231026,092800,72288320,3140,3135,3140,3135,162
|
|
20231026,092700,71779680,3140,3145,3145,3140,282
|
|
20231026,092600,70893045,3145,3140,3145,3140,282
|
|
20231026,092500,70006195,3140,3140,3140,3140,208
|
|
20231026,092400,69353075,3140,3150,3155,3140,540
|
|
20231026,092300,67651635,3155,3150,3155,3150,109
|
|
20231026,092200,67308280,3150,3150,3150,3150,8
|
|
20231026,092100,67283080,3150,3150,3150,3150,8
|
|
20231026,092000,67257880,3150,3145,3150,3140,479
|
|
20231026,091900,65750920,3145,3140,3145,3140,1731
|
|
20231026,091800,60313440,3140,3140,3140,3140,708
|
|
20231026,091700,58090320,3145,3145,3145,3140,408
|
|
20231026,091600,56807200,3140,3145,3145,3140,1800
|
|
20231026,091500,51148995,3150,3150,3150,3150,583
|
|
20231026,091400,49312545,3150,3145,3150,3145,75
|
|
20231026,091300,49076335,3145,3145,3145,3145,9
|
|
20231026,091200,49048030,3145,3145,3145,3145,345
|
|
20231026,091100,47963005,3145,3155,3155,3145,905
|
|
20231026,091000,45112055,3155,3160,3160,3155,550
|
|
20231026,090900,43374775,3160,3160,3160,3155,1153
|
|
20231026,090800,39731340,3160,3150,3160,3150,329
|
|
20231026,090700,38691790,3155,3155,3160,3155,716
|
|
20231026,090600,36430275,3155,3160,3160,3150,103
|
|
20231026,090500,36104935,3160,3160,3160,3160,206
|
|
20231026,090400,35453975,3160,3165,3165,3160,201
|
|
20231026,090300,34817870,3165,3165,3170,3165,65
|
|
20231026,090200,34612055,3150,3165,3165,3150,2976
|
|
20231026,090100,25219605,3155,3155,3155,3150,3362
|
|
20231026,090000,14612540,3160,3165,3165,3155,4627
|