662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,195900,195184190,3490,3490,3490,3490,375
|
|
20231026,195800,195184190,3490,3490,3490,3490,0
|
|
20231026,195700,195184190,3490,3490,3490,3490,0
|
|
20231026,195600,195184190,3490,3490,3490,3490,0
|
|
20231026,195500,195184190,3490,3490,3490,3490,0
|
|
20231026,195400,195184190,3490,3490,3490,3490,0
|
|
20231026,195300,195184190,3490,3490,3490,3490,0
|
|
20231026,195200,195184190,3490,3490,3490,3490,0
|
|
20231026,195100,195184190,3490,3490,3490,3490,0
|
|
20231026,195000,195184190,3490,3490,3490,3490,0
|
|
20231026,194900,195184190,3490,3490,3490,3490,0
|
|
20231026,194800,195184190,3490,3490,3490,3490,0
|
|
20231026,194700,195184190,3490,3490,3490,3490,0
|
|
20231026,194600,195184190,3490,3490,3490,3490,0
|
|
20231026,194500,195184190,3490,3490,3490,3490,0
|
|
20231026,194400,195184190,3490,3490,3490,3490,0
|
|
20231026,194300,195184190,3490,3490,3490,3490,0
|
|
20231026,194200,195184190,3490,3490,3490,3490,0
|
|
20231026,194100,195184190,3490,3490,3490,3490,0
|
|
20231026,194000,195184190,3490,3490,3490,3490,0
|
|
20231026,193900,195184190,3490,3490,3490,3490,0
|
|
20231026,193800,195184190,3490,3490,3490,3490,0
|
|
20231026,193700,195184190,3490,3490,3490,3490,0
|
|
20231026,193600,195184190,3490,3490,3490,3490,0
|
|
20231026,193500,195184190,3490,3490,3490,3490,0
|
|
20231026,193400,195184190,3490,3490,3490,3490,0
|
|
20231026,193300,195184190,3490,3490,3490,3490,0
|
|
20231026,193200,195184190,3490,3490,3490,3490,0
|
|
20231026,193100,195184190,3490,3490,3490,3490,0
|
|
20231026,193000,195184190,3490,3490,3490,3490,0
|
|
20231026,192900,195184190,3490,3490,3490,3490,375
|
|
20231026,192800,195184190,3490,3490,3490,3490,0
|
|
20231026,192700,195184190,3490,3490,3490,3490,0
|
|
20231026,192600,195184190,3490,3490,3490,3490,0
|
|
20231026,192500,195184190,3490,3490,3490,3490,0
|
|
20231026,192400,195184190,3490,3490,3490,3490,0
|
|
20231026,192300,195184190,3490,3490,3490,3490,0
|
|
20231026,192200,195184190,3490,3490,3490,3490,0
|
|
20231026,192100,195184190,3490,3490,3490,3490,0
|
|
20231026,192000,195184190,3490,3490,3490,3490,0
|
|
20231026,191900,195184190,3490,3490,3490,3490,0
|
|
20231026,191800,195184190,3490,3490,3490,3490,0
|
|
20231026,191700,195184190,3490,3490,3490,3490,0
|
|
20231026,191600,195184190,3490,3490,3490,3490,0
|
|
20231026,191500,195184190,3490,3490,3490,3490,0
|
|
20231026,191400,195184190,3490,3490,3490,3490,0
|
|
20231026,191300,195184190,3490,3490,3490,3490,0
|
|
20231026,191200,195184190,3490,3490,3490,3490,0
|
|
20231026,191100,195184190,3490,3490,3490,3490,0
|
|
20231026,191000,195184190,3490,3490,3490,3490,0
|
|
20231026,190900,195184190,3490,3490,3490,3490,0
|
|
20231026,190800,195184190,3490,3490,3490,3490,0
|
|
20231026,190700,195184190,3490,3490,3490,3490,0
|
|
20231026,190600,195184190,3490,3490,3490,3490,0
|
|
20231026,190500,195184190,3490,3490,3490,3490,0
|
|
20231026,190400,195184190,3490,3490,3490,3490,0
|
|
20231026,190300,195184190,3490,3490,3490,3490,0
|
|
20231026,190200,195184190,3490,3490,3490,3490,0
|
|
20231026,190100,195184190,3490,3490,3490,3490,0
|
|
20231026,190000,195184190,3490,3490,3490,3490,0
|
|
20231026,185900,195184190,3490,3490,3490,3490,375
|
|
20231026,185800,195184190,3490,3490,3490,3490,0
|
|
20231026,185700,195184190,3490,3490,3490,3490,0
|
|
20231026,185600,195184190,3490,3490,3490,3490,0
|
|
20231026,185500,195184190,3490,3490,3490,3490,0
|
|
20231026,185400,195184190,3490,3490,3490,3490,0
|
|
20231026,185300,195184190,3490,3490,3490,3490,0
|
|
20231026,185200,195184190,3490,3490,3490,3490,0
|
|
20231026,185100,195184190,3490,3490,3490,3490,0
|
|
20231026,185000,195184190,3490,3490,3490,3490,0
|
|
20231026,184900,195184190,3490,3490,3490,3490,0
|
|
20231026,184800,195184190,3490,3490,3490,3490,0
|
|
20231026,184700,195184190,3490,3490,3490,3490,0
|
|
20231026,184600,195184190,3490,3490,3490,3490,0
|
|
20231026,184500,195184190,3490,3490,3490,3490,0
|
|
20231026,184400,195184190,3490,3490,3490,3490,0
|
|
20231026,184300,195184190,3490,3490,3490,3490,0
|
|
20231026,184200,195184190,3490,3490,3490,3490,0
|
|
20231026,184100,195184190,3490,3490,3490,3490,0
|
|
20231026,184000,195184190,3490,3490,3490,3490,0
|
|
20231026,183900,195184190,3490,3490,3490,3490,0
|
|
20231026,183800,195184190,3490,3490,3490,3490,0
|
|
20231026,183700,195184190,3490,3490,3490,3490,0
|
|
20231026,183600,195184190,3490,3490,3490,3490,0
|
|
20231026,183500,195184190,3490,3490,3490,3490,0
|
|
20231026,183400,195184190,3490,3490,3490,3490,0
|
|
20231026,183300,195184190,3490,3490,3490,3490,0
|
|
20231026,183200,195184190,3490,3490,3490,3490,0
|
|
20231026,183100,195184190,3490,3490,3490,3490,0
|
|
20231026,183000,195184190,3490,3490,3490,3490,0
|
|
20231026,182900,195184190,3490,3490,3490,3490,375
|
|
20231026,182800,195184190,3490,3490,3490,3490,0
|
|
20231026,182700,195184190,3490,3490,3490,3490,0
|
|
20231026,182600,195184190,3490,3490,3490,3490,0
|
|
20231026,182500,195184190,3490,3490,3490,3490,0
|
|
20231026,182400,195184190,3490,3490,3490,3490,0
|
|
20231026,182300,195184190,3490,3490,3490,3490,0
|
|
20231026,182200,195184190,3490,3490,3490,3490,0
|
|
20231026,182100,195184190,3490,3490,3490,3490,0
|
|
20231026,182000,195184190,3490,3490,3490,3490,0
|
|
20231026,181900,195184190,3490,3490,3490,3490,0
|
|
20231026,181800,195184190,3490,3490,3490,3490,0
|
|
20231026,181700,195184190,3490,3490,3490,3490,0
|
|
20231026,181600,195184190,3490,3490,3490,3490,0
|
|
20231026,181500,195184190,3490,3490,3490,3490,0
|
|
20231026,181400,195184190,3490,3490,3490,3490,0
|
|
20231026,181300,195184190,3490,3490,3490,3490,0
|
|
20231026,181200,195184190,3490,3490,3490,3490,0
|
|
20231026,181100,195184190,3490,3490,3490,3490,0
|
|
20231026,181000,195184190,3490,3490,3490,3490,0
|
|
20231026,180900,195184190,3490,3490,3490,3490,0
|
|
20231026,180800,195184190,3490,3490,3490,3490,0
|
|
20231026,180700,195184190,3490,3490,3490,3490,0
|
|
20231026,180600,195184190,3490,3490,3490,3490,0
|
|
20231026,180500,195184190,3490,3490,3490,3490,0
|
|
20231026,180400,195184190,3490,3490,3490,3490,0
|
|
20231026,180300,195184190,3490,3490,3490,3490,0
|
|
20231026,180200,195184190,3490,3490,3490,3490,0
|
|
20231026,180100,195184190,3490,3490,3490,3490,0
|
|
20231026,180000,195184190,3490,3490,3490,3490,0
|
|
20231026,175900,195184190,3490,3490,3490,3490,375
|
|
20231026,175800,195184190,3490,3490,3490,3490,0
|
|
20231026,175700,195184190,3490,3490,3490,3490,0
|
|
20231026,175600,195184190,3490,3490,3490,3490,0
|
|
20231026,175500,195184190,3490,3490,3490,3490,0
|
|
20231026,175400,195184190,3490,3490,3490,3490,0
|
|
20231026,175300,195184190,3490,3490,3490,3490,0
|
|
20231026,175200,195184190,3490,3490,3490,3490,0
|
|
20231026,175100,195184190,3490,3490,3490,3490,0
|
|
20231026,175000,195184190,3490,3490,3490,3490,0
|
|
20231026,174900,195184190,3490,3490,3490,3490,0
|
|
20231026,174800,195184190,3490,3490,3490,3490,0
|
|
20231026,174700,195184190,3490,3490,3490,3490,0
|
|
20231026,174600,195184190,3490,3490,3490,3490,0
|
|
20231026,174500,195184190,3490,3490,3490,3490,0
|
|
20231026,174400,195184190,3490,3490,3490,3490,0
|
|
20231026,174300,195184190,3490,3490,3490,3490,0
|
|
20231026,174200,195184190,3490,3490,3490,3490,0
|
|
20231026,174100,195184190,3490,3490,3490,3490,0
|
|
20231026,174000,195184190,3490,3490,3490,3490,0
|
|
20231026,173900,195184190,3490,3490,3490,3490,0
|
|
20231026,173800,195184190,3490,3490,3490,3490,0
|
|
20231026,173700,195184190,3490,3490,3490,3490,0
|
|
20231026,173600,195184190,3490,3490,3490,3490,0
|
|
20231026,173500,195184190,3490,3490,3490,3490,0
|
|
20231026,173400,195184190,3490,3490,3490,3490,0
|
|
20231026,173300,195184190,3490,3490,3490,3490,0
|
|
20231026,173200,195184190,3490,3490,3490,3490,0
|
|
20231026,173100,195184190,3490,3490,3490,3490,0
|
|
20231026,173000,195184190,3490,3490,3490,3490,0
|
|
20231026,172900,195184190,3490,3490,3490,3490,375
|
|
20231026,172800,195184190,3490,3490,3490,3490,0
|
|
20231026,172700,195184190,3490,3490,3490,3490,0
|
|
20231026,172600,195184190,3490,3490,3490,3490,0
|
|
20231026,172500,195184190,3490,3490,3490,3490,0
|
|
20231026,172400,195184190,3490,3490,3490,3490,0
|
|
20231026,172300,195184190,3490,3490,3490,3490,0
|
|
20231026,172200,195184190,3490,3490,3490,3490,0
|
|
20231026,172100,195184190,3490,3490,3490,3490,0
|
|
20231026,172000,195184190,3490,3490,3490,3490,0
|
|
20231026,171900,195184190,3490,3490,3490,3490,0
|
|
20231026,171800,195184190,3490,3490,3490,3490,0
|
|
20231026,171700,195184190,3490,3490,3490,3490,0
|
|
20231026,171600,195184190,3490,3490,3490,3490,0
|
|
20231026,171500,195184190,3490,3490,3490,3490,0
|
|
20231026,171400,195184190,3490,3490,3490,3490,0
|
|
20231026,171300,195184190,3490,3490,3490,3490,0
|
|
20231026,171200,195184190,3490,3490,3490,3490,0
|
|
20231026,171100,195184190,3490,3490,3490,3490,0
|
|
20231026,171000,195184190,3490,3490,3490,3490,0
|
|
20231026,170900,195184190,3490,3490,3490,3490,0
|
|
20231026,170800,195184190,3490,3490,3490,3490,0
|
|
20231026,170700,195184190,3490,3490,3490,3490,0
|
|
20231026,170600,195184190,3490,3490,3490,3490,0
|
|
20231026,170500,195184190,3490,3490,3490,3490,0
|
|
20231026,170400,195184190,3490,3490,3490,3490,0
|
|
20231026,170300,195184190,3490,3490,3490,3490,0
|
|
20231026,170200,195184190,3490,3490,3490,3490,0
|
|
20231026,170100,195184190,3490,3490,3490,3490,0
|
|
20231026,170000,195184190,3490,3490,3490,3490,0
|
|
20231026,165900,195184190,3490,3490,3490,3490,375
|
|
20231026,165800,195184190,3490,3490,3490,3490,0
|
|
20231026,165700,195184190,3490,3490,3490,3490,0
|
|
20231026,165600,195184190,3490,3490,3490,3490,0
|
|
20231026,165500,195184190,3490,3490,3490,3490,0
|
|
20231026,165400,195184190,3490,3490,3490,3490,0
|
|
20231026,165300,195184190,3490,3490,3490,3490,0
|
|
20231026,165200,195184190,3490,3490,3490,3490,0
|
|
20231026,165100,195184190,3490,3490,3490,3490,0
|
|
20231026,165000,195184190,3490,3490,3490,3490,0
|
|
20231026,164900,195184190,3490,3490,3490,3490,0
|
|
20231026,164800,195184190,3490,3490,3490,3490,0
|
|
20231026,164700,195184190,3490,3490,3490,3490,0
|
|
20231026,164600,195184190,3490,3490,3490,3490,0
|
|
20231026,164500,195184190,3490,3490,3490,3490,0
|
|
20231026,164400,195184190,3490,3490,3490,3490,0
|
|
20231026,164300,195184190,3490,3490,3490,3490,0
|
|
20231026,164200,195184190,3490,3490,3490,3490,0
|
|
20231026,164100,195184190,3490,3490,3490,3490,0
|
|
20231026,164000,195184190,3490,3490,3490,3490,0
|
|
20231026,163900,195184190,3490,3490,3490,3490,0
|
|
20231026,163800,195184190,3490,3490,3490,3490,0
|
|
20231026,163700,195184190,3490,3490,3490,3490,0
|
|
20231026,163600,195184190,3490,3490,3490,3490,0
|
|
20231026,163500,195184190,3490,3490,3490,3490,0
|
|
20231026,163400,195184190,3490,3490,3490,3490,0
|
|
20231026,163300,195184190,3490,3490,3490,3490,0
|
|
20231026,163200,195184190,3490,3490,3490,3490,0
|
|
20231026,163100,195184190,3490,3490,3490,3490,0
|
|
20231026,163000,195184190,3490,3490,3490,3490,0
|
|
20231026,162900,195184190,3490,3490,3490,3490,375
|
|
20231026,162800,195184190,3490,3490,3490,3490,0
|
|
20231026,162700,195184190,3490,3490,3490,3490,0
|
|
20231026,162600,195184190,3490,3490,3490,3490,0
|
|
20231026,162500,195184190,3490,3490,3490,3490,0
|
|
20231026,162400,195184190,3490,3490,3490,3490,0
|
|
20231026,162300,195184190,3490,3490,3490,3490,0
|
|
20231026,162200,195184190,3490,3490,3490,3490,0
|
|
20231026,162100,195184190,3490,3490,3490,3490,0
|
|
20231026,162000,195184190,3490,3490,3490,3490,0
|
|
20231026,161900,195184190,3490,3490,3490,3490,0
|
|
20231026,161800,195184190,3490,3490,3490,3490,0
|
|
20231026,161700,195184190,3490,3490,3490,3490,0
|
|
20231026,161600,195184190,3490,3490,3490,3490,0
|
|
20231026,161500,195184190,3490,3490,3490,3490,0
|
|
20231026,161400,195184190,3490,3490,3490,3490,0
|
|
20231026,161300,195184190,3490,3490,3490,3490,0
|
|
20231026,161200,195184190,3490,3490,3490,3490,0
|
|
20231026,161100,195184190,3490,3490,3490,3490,0
|
|
20231026,161000,195184190,3490,3490,3490,3490,0
|
|
20231026,160900,195184190,3490,3490,3490,3490,0
|
|
20231026,160800,195184190,3490,3490,3490,3490,0
|
|
20231026,160700,195184190,3490,3490,3490,3490,0
|
|
20231026,160600,195184190,3490,3490,3490,3490,0
|
|
20231026,160500,195184190,3490,3490,3490,3490,0
|
|
20231026,160400,195184190,3490,3490,3490,3490,0
|
|
20231026,160300,195184190,3490,3490,3490,3490,0
|
|
20231026,160200,195184190,3490,3490,3490,3490,0
|
|
20231026,160100,195184190,3490,3490,3490,3490,0
|
|
20231026,160000,195184190,3490,3490,3490,3490,0
|
|
20231026,155900,195184190,3490,3490,3490,3490,375
|
|
20231026,155800,195184190,3490,3490,3490,3490,0
|
|
20231026,155700,195184190,3490,3490,3490,3490,0
|
|
20231026,155600,195184190,3490,3490,3490,3490,0
|
|
20231026,155500,195184190,3490,3490,3490,3490,0
|
|
20231026,155400,195184190,3490,3490,3490,3490,0
|
|
20231026,155300,195184190,3490,3490,3490,3490,0
|
|
20231026,155200,195184190,3490,3490,3490,3490,0
|
|
20231026,155100,195184190,3490,3490,3490,3490,0
|
|
20231026,155000,195184190,3490,3490,3490,3490,0
|
|
20231026,154900,195184190,3490,3490,3490,3490,0
|
|
20231026,154800,195184190,3490,3490,3490,3490,0
|
|
20231026,154700,195184190,3490,3490,3490,3490,0
|
|
20231026,154600,195184190,3490,3490,3490,3490,0
|
|
20231026,154500,195184190,3490,3490,3490,3490,0
|
|
20231026,154400,195184190,3490,3490,3490,3490,0
|
|
20231026,154300,195184190,3490,3490,3490,3490,0
|
|
20231026,154200,195184190,3490,3490,3490,3490,0
|
|
20231026,154100,195184190,3490,3490,3490,3490,0
|
|
20231026,154000,195184190,3490,3490,3490,3490,0
|
|
20231026,153900,195184190,3490,3490,3490,3490,0
|
|
20231026,153800,195184190,3490,3490,3490,3490,0
|
|
20231026,153700,195184190,3490,3490,3490,3490,0
|
|
20231026,153600,195184190,3490,3490,3490,3490,0
|
|
20231026,153500,195184190,3490,3490,3490,3490,0
|
|
20231026,153400,195184190,3490,3490,3490,3490,0
|
|
20231026,153300,195184190,3490,3490,3490,3490,0
|
|
20231026,153200,195184190,3490,3490,3490,3490,0
|
|
20231026,153100,195184190,3490,3490,3490,3490,0
|
|
20231026,153000,195184190,3490,3490,3490,3490,375
|
|
20231026,152900,193875440,3490,3490,3490,3490,0
|
|
20231026,152800,193875440,3490,3490,3490,3490,0
|
|
20231026,152700,193875440,3490,3490,3490,3490,0
|
|
20231026,152600,193875440,3490,3490,3490,3490,0
|
|
20231026,152500,193875440,3490,3490,3490,3490,0
|
|
20231026,152400,193875440,3490,3490,3490,3490,0
|
|
20231026,152300,193875440,3490,3490,3490,3490,0
|
|
20231026,152200,193875440,3490,3490,3490,3490,0
|
|
20231026,152100,193875440,3490,3490,3490,3490,0
|
|
20231026,152000,193875440,3490,3490,3490,3490,0
|
|
20231026,151900,193875440,3490,3490,3490,3490,1
|
|
20231026,151800,193871950,3500,3500,3500,3500,3
|
|
20231026,151700,193861450,3490,3490,3490,3490,723
|
|
20231026,151600,191338180,3500,3500,3500,3500,0
|
|
20231026,151500,191338180,3500,3500,3500,3500,0
|
|
20231026,151400,191338180,3500,3480,3500,3480,367
|
|
20231026,151300,190060820,3480,3480,3480,3480,14
|
|
20231026,151200,190012100,3480,3480,3480,3480,131
|
|
20231026,151100,189556220,3475,3500,3500,3475,388
|
|
20231026,151000,188207075,3480,3480,3480,3480,26
|
|
20231026,150900,188116595,3480,3475,3480,3475,39
|
|
20231026,150800,187980975,3480,3480,3480,3480,35
|
|
20231026,150700,187859175,3495,3495,3495,3495,71
|
|
20231026,150600,187611030,3495,3495,3495,3495,0
|
|
20231026,150500,187611030,3495,3495,3495,3495,0
|
|
20231026,150400,187611030,3495,3495,3495,3495,0
|
|
20231026,150300,187611030,3495,3495,3495,3495,573
|
|
20231026,150200,185608395,3495,3495,3495,3495,0
|
|
20231026,150100,185608395,3495,3495,3495,3495,0
|
|
20231026,150000,185608395,3495,3495,3495,3495,100
|
|
20231026,145900,185258895,3495,3495,3495,3495,3
|
|
20231026,145800,185248410,3475,3475,3475,3475,0
|
|
20231026,145700,185248410,3475,3480,3480,3475,300
|
|
20231026,145600,184205290,3495,3495,3495,3495,0
|
|
20231026,145500,184205290,3495,3495,3495,3495,0
|
|
20231026,145400,184205290,3495,3495,3495,3495,1
|
|
20231026,145300,184201795,3500,3500,3500,3500,0
|
|
20231026,145200,184201795,3500,3495,3500,3495,17
|
|
20231026,145100,184142345,3500,3500,3500,3500,0
|
|
20231026,145000,184142345,3500,3500,3500,3500,0
|
|
20231026,144900,184142345,3500,3480,3500,3480,51
|
|
20231026,144800,183964290,3480,3480,3480,3480,66
|
|
20231026,144700,183734610,3480,3480,3480,3480,0
|
|
20231026,144600,183734610,3480,3480,3480,3480,0
|
|
20231026,144500,183734610,3480,3480,3480,3480,19
|
|
20231026,144400,183668490,3475,3475,3475,3475,342
|
|
20231026,144300,182480040,3475,3475,3475,3475,21
|
|
20231026,144200,182407065,3475,3475,3475,3475,47
|
|
20231026,144100,182243740,3475,3475,3475,3475,0
|
|
20231026,144000,182243740,3475,3475,3475,3475,7
|
|
20231026,143900,182219415,3460,3460,3460,3460,1
|
|
20231026,143800,182215955,3460,3460,3460,3460,0
|
|
20231026,143700,182215955,3460,3465,3465,3460,460
|
|
20231026,143600,180622135,3465,3465,3465,3465,16
|
|
20231026,143500,180566695,3460,3460,3460,3460,0
|
|
20231026,143400,180566695,3460,3455,3460,3455,8
|
|
20231026,143300,180539030,3455,3455,3455,3455,0
|
|
20231026,143200,180539030,3455,3455,3460,3455,100
|
|
20231026,143100,180193390,3460,3455,3460,3455,42
|
|
20231026,143000,180048230,3455,3455,3455,3455,31
|
|
20231026,142900,179941125,3455,3460,3460,3455,846
|
|
20231026,142800,177018185,3465,3465,3465,3465,10
|
|
20231026,142700,176983535,3460,3460,3460,3460,0
|
|
20231026,142600,176983535,3460,3460,3460,3460,1
|
|
20231026,142500,176980075,3460,3465,3465,3460,14
|
|
20231026,142400,176931615,3460,3460,3460,3460,1226
|
|
20231026,142300,172689655,3465,3465,3465,3465,11
|
|
20231026,142200,172651540,3465,3465,3465,3465,3
|
|
20231026,142100,172641145,3470,3465,3470,3465,93
|
|
20231026,142000,172318505,3470,3470,3470,3470,442
|
|
20231026,141900,170784765,3470,3470,3470,3470,49
|
|
20231026,141800,170614735,3480,3480,3480,3480,0
|
|
20231026,141700,170614735,3480,3475,3480,3470,1355
|
|
20231026,141600,165910200,3480,3480,3480,3480,5
|
|
20231026,141500,165892800,3480,3480,3480,3480,5
|
|
20231026,141400,165875400,3475,3475,3475,3475,90
|
|
20231026,141300,165562650,3480,3480,3480,3480,104
|
|
20231026,141200,165200730,3480,3480,3480,3480,0
|
|
20231026,141100,165200730,3480,3480,3480,3480,0
|
|
20231026,141000,165200730,3480,3480,3480,3480,0
|
|
20231026,140900,165200730,3480,3480,3480,3480,386
|
|
20231026,140800,163857450,3480,3480,3480,3480,19
|
|
20231026,140700,163791330,3480,3480,3480,3480,29
|
|
20231026,140600,163690410,3480,3480,3480,3480,0
|
|
20231026,140500,163690410,3480,3480,3480,3480,0
|
|
20231026,140400,163690410,3480,3475,3480,3475,69
|
|
20231026,140300,163450320,3475,3475,3475,3475,7
|
|
20231026,140200,163425995,3475,3475,3475,3475,154
|
|
20231026,140100,162890845,3475,3480,3480,3475,45
|
|
20231026,140000,162734255,3480,3485,3485,3480,207
|
|
20231026,135900,162012895,3485,3485,3485,3485,0
|
|
20231026,135800,162012895,3485,3485,3485,3485,2
|
|
20231026,135700,162005925,3490,3490,3490,3490,14
|
|
20231026,135600,161957065,3490,3490,3490,3490,0
|
|
20231026,135500,161957065,3490,3490,3490,3490,20
|
|
20231026,135400,161887265,3495,3495,3495,3495,0
|
|
20231026,135300,161887265,3495,3495,3495,3495,0
|
|
20231026,135200,161887265,3495,3495,3495,3495,143
|
|
20231026,135100,161387480,3475,3475,3475,3475,110
|
|
20231026,135000,161005230,3475,3475,3475,3475,0
|
|
20231026,134900,161005230,3475,3475,3475,3475,50
|
|
20231026,134800,160831480,3500,3495,3500,3495,202
|
|
20231026,134700,160124665,3495,3495,3495,3495,0
|
|
20231026,134600,160124665,3495,3495,3495,3495,0
|
|
20231026,134500,160124665,3495,3495,3495,3495,0
|
|
20231026,134400,160124665,3495,3495,3495,3495,0
|
|
20231026,134300,160124665,3495,3495,3495,3495,5
|
|
20231026,134200,160107190,3520,3490,3520,3490,215
|
|
20231026,134100,159351175,3495,3480,3495,3480,110
|
|
20231026,134000,158966755,3495,3495,3495,3495,0
|
|
20231026,133900,158966755,3495,3495,3495,3495,0
|
|
20231026,133800,158966755,3495,3495,3495,3455,5667
|
|
20231026,133700,139301285,3500,3500,3500,3500,274
|
|
20231026,133600,138342285,3510,3510,3510,3510,0
|
|
20231026,133500,138342285,3510,3510,3510,3510,1
|
|
20231026,133400,138338775,3505,3505,3505,3505,0
|
|
20231026,133300,138338775,3505,3505,3505,3505,0
|
|
20231026,133200,138338775,3505,3505,3505,3505,0
|
|
20231026,133100,138338775,3505,3505,3505,3505,0
|
|
20231026,133000,138338775,3505,3505,3505,3505,0
|
|
20231026,132900,138338775,3505,3505,3505,3505,0
|
|
20231026,132800,138338775,3505,3510,3510,3505,40
|
|
20231026,132700,138198570,3515,3515,3515,3515,50
|
|
20231026,132600,138022820,3515,3515,3515,3515,0
|
|
20231026,132500,138022820,3515,3515,3515,3515,0
|
|
20231026,132400,138022820,3515,3515,3515,3515,10
|
|
20231026,132300,137987670,3510,3510,3510,3510,0
|
|
20231026,132200,137987670,3510,3510,3510,3510,192
|
|
20231026,132100,137313750,3510,3510,3510,3510,2
|
|
20231026,132000,137306730,3510,3510,3510,3510,0
|
|
20231026,131900,137306730,3510,3510,3510,3510,0
|
|
20231026,131800,137306730,3510,3510,3510,3510,0
|
|
20231026,131700,137306730,3510,3510,3510,3510,0
|
|
20231026,131600,137306730,3510,3510,3510,3510,36
|
|
20231026,131500,137180370,3510,3510,3510,3510,0
|
|
20231026,131400,137180370,3510,3510,3510,3510,0
|
|
20231026,131300,137180370,3510,3510,3510,3510,141
|
|
20231026,131200,136685460,3510,3510,3510,3510,0
|
|
20231026,131100,136685460,3510,3510,3510,3510,0
|
|
20231026,131000,136685460,3510,3510,3510,3510,0
|
|
20231026,130900,136685460,3510,3515,3515,3510,8
|
|
20231026,130800,136657355,3515,3515,3515,3515,0
|
|
20231026,130700,136657355,3515,3515,3515,3515,0
|
|
20231026,130600,136657355,3515,3515,3515,3515,0
|
|
20231026,130500,136657355,3515,3515,3515,3515,0
|
|
20231026,130400,136657355,3515,3515,3515,3515,0
|
|
20231026,130300,136657355,3515,3515,3515,3515,0
|
|
20231026,130200,136657355,3515,3515,3515,3515,0
|
|
20231026,130100,136657355,3515,3515,3515,3515,0
|
|
20231026,130000,136657355,3515,3515,3515,3515,0
|
|
20231026,125900,136657355,3515,3515,3515,3515,1
|
|
20231026,125800,136653840,3520,3520,3520,3520,0
|
|
20231026,125700,136653840,3520,3520,3520,3520,0
|
|
20231026,125600,136653840,3520,3520,3520,3520,0
|
|
20231026,125500,136653840,3520,3520,3520,3520,2
|
|
20231026,125400,136646800,3500,3500,3500,3500,0
|
|
20231026,125300,136646800,3500,3500,3500,3500,0
|
|
20231026,125200,136646800,3500,3500,3500,3500,0
|
|
20231026,125100,136646800,3500,3500,3500,3500,1
|
|
20231026,125000,136643300,3495,3495,3495,3495,6
|
|
20231026,124900,136622330,3495,3495,3495,3495,577
|
|
20231026,124800,134605715,3500,3500,3500,3500,1
|
|
20231026,124700,134602215,3495,3495,3495,3495,69
|
|
20231026,124600,134361060,3505,3510,3510,3505,219
|
|
20231026,124500,133593460,3525,3525,3525,3525,0
|
|
20231026,124400,133593460,3525,3525,3525,3525,0
|
|
20231026,124300,133593460,3525,3525,3525,3525,0
|
|
20231026,124200,133593460,3525,3505,3525,3505,297
|
|
20231026,124100,132549125,3505,3505,3505,3505,11
|
|
20231026,124000,132510570,3505,3505,3505,3505,311
|
|
20231026,123900,131420515,3510,3510,3510,3510,3
|
|
20231026,123800,131409985,3505,3505,3505,3505,0
|
|
20231026,123700,131409985,3505,3505,3505,3505,0
|
|
20231026,123600,131409985,3505,3505,3505,3505,0
|
|
20231026,123500,131409985,3505,3505,3505,3505,2
|
|
20231026,123400,131402975,3510,3505,3510,3505,18
|
|
20231026,123300,131339805,3510,3510,3515,3510,55
|
|
20231026,123200,131146740,3505,3505,3505,3505,0
|
|
20231026,123100,131146740,3505,3505,3505,3505,0
|
|
20231026,123000,131146740,3505,3505,3505,3505,421
|
|
20231026,122900,129671135,3505,3505,3505,3505,5
|
|
20231026,122800,129653610,3490,3505,3505,3490,5
|
|
20231026,122700,129636100,3505,3505,3505,3505,8
|
|
20231026,122600,129608060,3505,3505,3505,3505,1
|
|
20231026,122500,129604555,3510,3510,3510,3510,0
|
|
20231026,122400,129604555,3510,3495,3510,3495,14
|
|
20231026,122300,129555475,3495,3490,3495,3490,7
|
|
20231026,122200,129531030,3490,3490,3490,3490,125
|
|
20231026,122100,129094780,3490,3490,3490,3490,0
|
|
20231026,122000,129094780,3490,3490,3490,3490,2
|
|
20231026,121900,129087800,3490,3490,3490,3490,31
|
|
20231026,121800,128979610,3490,3490,3490,3490,38
|
|
20231026,121700,128846990,3490,3500,3500,3490,833
|
|
20231026,121600,125935920,3500,3500,3500,3500,216
|
|
20231026,121500,125179920,3500,3500,3500,3500,27
|
|
20231026,121400,125085420,3500,3500,3510,3500,742
|
|
20231026,121300,122488150,3520,3520,3520,3520,2
|
|
20231026,121200,122481110,3510,3510,3510,3510,200
|
|
20231026,121100,121779110,3525,3525,3525,3525,0
|
|
20231026,121000,121779110,3525,3510,3525,3495,2328
|
|
20231026,120900,113630705,3510,3515,3515,3510,279
|
|
20231026,120800,112650845,3515,3515,3520,3515,6
|
|
20231026,120700,112629750,3515,3525,3525,3515,111
|
|
20231026,120600,112238585,3525,3525,3525,3525,22
|
|
20231026,120500,112161035,3525,3525,3525,3525,2
|
|
20231026,120400,112153985,3525,3525,3525,3525,0
|
|
20231026,120300,112153985,3525,3525,3525,3525,5
|
|
20231026,120200,112136360,3510,3510,3510,3510,1
|
|
20231026,120100,112132850,3510,3525,3525,3510,24
|
|
20231026,120000,112048550,3525,3525,3525,3525,5
|
|
20231026,115900,112030925,3525,3525,3525,3525,0
|
|
20231026,115800,112030925,3525,3525,3525,3525,12
|
|
20231026,115700,111988625,3525,3525,3525,3525,6
|
|
20231026,115600,111967475,3525,3525,3525,3525,4
|
|
20231026,115500,111953375,3525,3535,3535,3510,4763
|
|
20231026,115400,95187830,3530,3530,3530,3530,6
|
|
20231026,115300,95166650,3525,3525,3525,3525,0
|
|
20231026,115200,95166650,3525,3525,3525,3525,0
|
|
20231026,115100,95166650,3525,3525,3525,3525,0
|
|
20231026,115000,95166650,3525,3525,3525,3525,0
|
|
20231026,114900,95166650,3525,3525,3525,3525,300
|
|
20231026,114800,94109150,3525,3530,3530,3525,220
|
|
20231026,114700,93333640,3530,3530,3530,3530,31
|
|
20231026,114600,93224210,3530,3530,3530,3530,0
|
|
20231026,114500,93224210,3530,3530,3530,3530,0
|
|
20231026,114400,93224210,3530,3530,3530,3530,0
|
|
20231026,114300,93224210,3530,3530,3530,3530,0
|
|
20231026,114200,93224210,3530,3530,3530,3530,0
|
|
20231026,114100,93224210,3530,3530,3530,3530,0
|
|
20231026,114000,93224210,3530,3530,3530,3530,0
|
|
20231026,113900,93224210,3530,3530,3530,3530,44
|
|
20231026,113800,93068890,3530,3525,3530,3525,17
|
|
20231026,113700,93008895,3535,3535,3535,3535,11
|
|
20231026,113600,92970010,3530,3530,3530,3530,0
|
|
20231026,113500,92970010,3530,3530,3530,3530,0
|
|
20231026,113400,92970010,3530,3530,3530,3530,0
|
|
20231026,113300,92970010,3530,3530,3530,3530,4
|
|
20231026,113200,92955890,3525,3525,3525,3525,601
|
|
20231026,113100,90837365,3525,3525,3525,3525,0
|
|
20231026,113000,90837365,3525,3530,3530,3525,110
|
|
20231026,112900,90449610,3530,3530,3530,3530,5
|
|
20231026,112800,90431960,3525,3530,3530,3525,409
|
|
20231026,112700,88988210,3535,3550,3550,3535,113
|
|
20231026,112600,88588560,3550,3550,3550,3550,2
|
|
20231026,112500,88581460,3535,3535,3535,3535,0
|
|
20231026,112400,88581460,3535,3540,3540,3535,16
|
|
20231026,112300,88524895,3535,3535,3535,3535,0
|
|
20231026,112200,88524895,3535,3535,3535,3535,0
|
|
20231026,112100,88524895,3535,3535,3535,3535,117
|
|
20231026,112000,88111300,3540,3540,3540,3540,0
|
|
20231026,111900,88111300,3540,3540,3540,3540,0
|
|
20231026,111800,88111300,3540,3540,3540,3540,1
|
|
20231026,111700,88107760,3535,3540,3540,3535,218
|
|
20231026,111600,87336050,3555,3555,3555,3555,0
|
|
20231026,111500,87336050,3555,3555,3555,3555,0
|
|
20231026,111400,87336050,3555,3555,3555,3555,0
|
|
20231026,111300,87336050,3555,3555,3555,3555,0
|
|
20231026,111200,87336050,3555,3555,3555,3550,185
|
|
20231026,111100,86678975,3540,3540,3540,3540,417
|
|
20231026,111000,85202795,3540,3550,3550,3540,203
|
|
20231026,110900,84483310,3545,3545,3545,3545,3
|
|
20231026,110800,84472675,3550,3555,3555,3550,697
|
|
20231026,110700,81998310,3555,3555,3555,3555,0
|
|
20231026,110600,81998310,3555,3560,3560,3555,5
|
|
20231026,110500,81980515,3560,3560,3560,3560,0
|
|
20231026,110400,81980515,3560,3560,3560,3560,0
|
|
20231026,110300,81980515,3560,3560,3560,3560,0
|
|
20231026,110200,81980515,3560,3560,3560,3560,0
|
|
20231026,110100,81980515,3560,3560,3560,3560,0
|
|
20231026,110000,81980515,3560,3560,3560,3560,0
|
|
20231026,105900,81980515,3560,3560,3560,3560,0
|
|
20231026,105800,81980515,3560,3560,3560,3560,0
|
|
20231026,105700,81980515,3560,3560,3560,3560,0
|
|
20231026,105600,81980515,3560,3560,3560,3560,0
|
|
20231026,105500,81980515,3560,3560,3560,3560,0
|
|
20231026,105400,81980515,3560,3560,3560,3560,1
|
|
20231026,105300,81976955,3555,3555,3555,3555,30
|
|
20231026,105200,81870305,3560,3560,3560,3560,15
|
|
20231026,105100,81816905,3565,3565,3565,3565,0
|
|
20231026,105000,81816905,3565,3565,3565,3565,0
|
|
20231026,104900,81816905,3565,3565,3565,3565,0
|
|
20231026,104800,81816905,3565,3560,3565,3560,213
|
|
20231026,104700,81058560,3565,3565,3565,3565,6
|
|
20231026,104600,81037170,3565,3565,3565,3565,450
|
|
20231026,104500,79432920,3570,3570,3570,3570,0
|
|
20231026,104400,79432920,3570,3570,3570,3570,74
|
|
20231026,104300,79168740,3570,3565,3570,3565,310
|
|
20231026,104200,78063450,3560,3560,3560,3560,50
|
|
20231026,104100,77885450,3555,3555,3555,3555,62
|
|
20231026,104000,77665040,3555,3555,3555,3555,63
|
|
20231026,103900,77441075,3555,3550,3555,3550,53
|
|
20231026,103800,77252900,3550,3550,3550,3550,0
|
|
20231026,103700,77252900,3550,3550,3550,3550,0
|
|
20231026,103600,77252900,3550,3550,3550,3550,142
|
|
20231026,103500,76748800,3545,3545,3545,3545,0
|
|
20231026,103400,76748800,3545,3545,3545,3545,0
|
|
20231026,103300,76748800,3545,3545,3545,3545,0
|
|
20231026,103200,76748800,3545,3545,3545,3545,0
|
|
20231026,103100,76748800,3545,3545,3545,3545,0
|
|
20231026,103000,76748800,3545,3545,3545,3545,0
|
|
20231026,102900,76748800,3545,3545,3545,3545,10
|
|
20231026,102800,76713350,3540,3540,3540,3540,0
|
|
20231026,102700,76713350,3540,3540,3540,3540,0
|
|
20231026,102600,76713350,3540,3540,3540,3540,0
|
|
20231026,102500,76713350,3540,3540,3540,3540,0
|
|
20231026,102400,76713350,3540,3540,3540,3540,0
|
|
20231026,102300,76713350,3540,3540,3540,3540,4
|
|
20231026,102200,76699190,3550,3550,3550,3550,100
|
|
20231026,102100,76344190,3550,3540,3550,3540,266
|
|
20231026,102000,75401150,3540,3540,3540,3540,0
|
|
20231026,101900,75401150,3540,3550,3550,3540,2662
|
|
20231026,101800,65971400,3555,3555,3555,3555,0
|
|
20231026,101700,65971400,3555,3555,3555,3555,6
|
|
20231026,101600,65950070,3555,3555,3555,3555,1
|
|
20231026,101500,65946515,3550,3550,3550,3550,2
|
|
20231026,101400,65939415,3550,3550,3550,3550,5
|
|
20231026,101300,65921665,3555,3555,3555,3555,52
|
|
20231026,101200,65736805,3555,3555,3560,3555,104
|
|
20231026,101100,65366945,3555,3555,3555,3555,0
|
|
20231026,101000,65366945,3555,3555,3555,3555,0
|
|
20231026,100900,65366945,3555,3555,3555,3555,1
|
|
20231026,100800,65363390,3555,3555,3555,3555,11
|
|
20231026,100700,65324285,3550,3555,3555,3550,21
|
|
20231026,100600,65249640,3550,3550,3550,3550,0
|
|
20231026,100500,65249640,3550,3550,3550,3550,228
|
|
20231026,100400,64440240,3550,3550,3550,3550,0
|
|
20231026,100300,64440240,3550,3550,3550,3550,0
|
|
20231026,100200,64440240,3550,3550,3550,3550,104
|
|
20231026,100100,64071040,3545,3545,3545,3545,0
|
|
20231026,100000,64071040,3545,3545,3545,3545,16
|
|
20231026,095900,64014320,3545,3545,3545,3545,10
|
|
20231026,095800,63978870,3545,3545,3545,3545,10
|
|
20231026,095700,63943420,3545,3545,3545,3545,259
|
|
20231026,095600,63025265,3555,3555,3555,3555,15
|
|
20231026,095500,62971940,3545,3555,3555,3545,311
|
|
20231026,095400,61868780,3555,3560,3560,3555,317
|
|
20231026,095300,60740315,3560,3560,3560,3560,0
|
|
20231026,095200,60740315,3560,3560,3560,3560,0
|
|
20231026,095100,60740315,3560,3560,3560,3560,19
|
|
20231026,095000,60672675,3555,3560,3560,3555,293
|
|
20231026,094900,59629655,3560,3560,3560,3560,1
|
|
20231026,094800,59626095,3560,3555,3560,3555,46
|
|
20231026,094700,59462340,3560,3560,3560,3560,0
|
|
20231026,094600,59462340,3560,3555,3560,3555,280
|
|
20231026,094500,58466380,3555,3555,3555,3555,0
|
|
20231026,094400,58466380,3555,3555,3555,3555,5
|
|
20231026,094300,58448605,3545,3545,3545,3545,126
|
|
20231026,094200,58001935,3545,3545,3545,3545,0
|
|
20231026,094100,58001935,3545,3545,3545,3545,1158
|
|
20231026,094000,53896825,3555,3555,3555,3555,93
|
|
20231026,093900,53566210,3550,3550,3550,3550,60
|
|
20231026,093800,53353210,3550,3545,3550,3545,102
|
|
20231026,093700,52991125,3545,3545,3545,3545,39
|
|
20231026,093600,52852870,3555,3550,3555,3550,51
|
|
20231026,093500,52671680,3555,3560,3560,3555,1026
|
|
20231026,093400,49024075,3555,3555,3555,3555,146
|
|
20231026,093300,48505045,3560,3555,3560,3555,3082
|
|
20231026,093200,37544180,3555,3555,3555,3555,140
|
|
20231026,093100,37046480,3555,3555,3555,3555,2
|
|
20231026,093000,37039370,3545,3545,3545,3545,0
|
|
20231026,092900,37039370,3545,3545,3545,3545,0
|
|
20231026,092800,37039370,3545,3545,3545,3545,0
|
|
20231026,092700,37039370,3545,3545,3545,3545,27
|
|
20231026,092600,36943655,3545,3550,3555,3545,760
|
|
20231026,092500,34249235,3555,3555,3555,3555,0
|
|
20231026,092400,34249235,3555,3555,3555,3555,11
|
|
20231026,092300,34210130,3555,3555,3555,3555,12
|
|
20231026,092200,34167470,3555,3555,3555,3555,3
|
|
20231026,092100,34156805,3555,3545,3555,3545,102
|
|
20231026,092000,33795135,3555,3555,3555,3555,57
|
|
20231026,091900,33592500,3560,3560,3560,3560,0
|
|
20231026,091800,33592500,3560,3555,3560,3555,59
|
|
20231026,091700,33382520,3545,3545,3545,3545,86
|
|
20231026,091600,33077650,3555,3555,3555,3555,350
|
|
20231026,091500,31833400,3555,3555,3555,3555,0
|
|
20231026,091400,31833400,3555,3555,3555,3555,0
|
|
20231026,091300,31833400,3555,3555,3555,3555,0
|
|
20231026,091200,31833400,3555,3555,3555,3555,0
|
|
20231026,091100,31833400,3555,3555,3555,3555,5
|
|
20231026,091000,31815625,3560,3545,3560,3545,1240
|
|
20231026,090900,27404220,3545,3535,3545,3535,73
|
|
20231026,090800,27146035,3540,3530,3540,3530,515
|
|
20231026,090700,25325550,3535,3535,3535,3535,0
|
|
20231026,090600,25325550,3535,3535,3535,3535,5
|
|
20231026,090500,25307875,3550,3550,3550,3550,72
|
|
20231026,090400,25052275,3550,3535,3555,3525,2073
|
|
20231026,090300,17729785,3555,3535,3555,3535,107
|
|
20231026,090200,17351400,3560,3560,3560,3530,55
|
|
20231026,090100,17156140,3560,3565,3565,3540,267
|
|
20231026,090000,16207765,3565,3530,3565,3530,2524
|