675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,201200,261247440,3670,3670,3670,3670,1326
|
|
20231026,201100,261247440,3670,3670,3670,3670,0
|
|
20231026,201000,261247440,3670,3670,3670,3670,0
|
|
20231026,200900,261247440,3670,3670,3670,3670,0
|
|
20231026,200800,261247440,3670,3670,3670,3670,0
|
|
20231026,200700,261247440,3670,3670,3670,3670,0
|
|
20231026,200600,261247440,3670,3670,3670,3670,0
|
|
20231026,200500,261247440,3670,3670,3670,3670,0
|
|
20231026,200400,261247440,3670,3670,3670,3670,0
|
|
20231026,200300,261247440,3670,3670,3670,3670,0
|
|
20231026,200200,261247440,3670,3670,3670,3670,0
|
|
20231026,200100,261247440,3670,3670,3670,3670,0
|
|
20231026,200000,261247440,3670,3670,3670,3670,0
|
|
20231026,195900,261247440,3670,3670,3670,3670,0
|
|
20231026,195800,261247440,3670,3670,3670,3670,0
|
|
20231026,195700,261247440,3670,3670,3670,3670,0
|
|
20231026,195600,261247440,3670,3670,3670,3670,0
|
|
20231026,195500,261247440,3670,3670,3670,3670,0
|
|
20231026,195400,261247440,3670,3670,3670,3670,0
|
|
20231026,195300,261247440,3670,3670,3670,3670,0
|
|
20231026,195200,261247440,3670,3670,3670,3670,0
|
|
20231026,195100,261247440,3670,3670,3670,3670,0
|
|
20231026,195000,261247440,3670,3670,3670,3670,0
|
|
20231026,194900,261247440,3670,3670,3670,3670,0
|
|
20231026,194800,261247440,3670,3670,3670,3670,0
|
|
20231026,194700,261247440,3670,3670,3670,3670,0
|
|
20231026,194600,261247440,3670,3670,3670,3670,0
|
|
20231026,194500,261247440,3670,3670,3670,3670,0
|
|
20231026,194400,261247440,3670,3670,3670,3670,0
|
|
20231026,194300,261247440,3670,3670,3670,3670,0
|
|
20231026,194200,261247440,3670,3670,3670,3670,1326
|
|
20231026,194100,261247440,3670,3670,3670,3670,0
|
|
20231026,194000,261247440,3670,3670,3670,3670,0
|
|
20231026,193900,261247440,3670,3670,3670,3670,0
|
|
20231026,193800,261247440,3670,3670,3670,3670,0
|
|
20231026,193700,261247440,3670,3670,3670,3670,0
|
|
20231026,193600,261247440,3670,3670,3670,3670,0
|
|
20231026,193500,261247440,3670,3670,3670,3670,0
|
|
20231026,193400,261247440,3670,3670,3670,3670,0
|
|
20231026,193300,261247440,3670,3670,3670,3670,0
|
|
20231026,193200,261247440,3670,3670,3670,3670,0
|
|
20231026,193100,261247440,3670,3670,3670,3670,0
|
|
20231026,193000,261247440,3670,3670,3670,3670,0
|
|
20231026,192900,261247440,3670,3670,3670,3670,0
|
|
20231026,192800,261247440,3670,3670,3670,3670,0
|
|
20231026,192700,261247440,3670,3670,3670,3670,0
|
|
20231026,192600,261247440,3670,3670,3670,3670,0
|
|
20231026,192500,261247440,3670,3670,3670,3670,0
|
|
20231026,192400,261247440,3670,3670,3670,3670,0
|
|
20231026,192300,261247440,3670,3670,3670,3670,0
|
|
20231026,192200,261247440,3670,3670,3670,3670,0
|
|
20231026,192100,261247440,3670,3670,3670,3670,0
|
|
20231026,192000,261247440,3670,3670,3670,3670,0
|
|
20231026,191900,261247440,3670,3670,3670,3670,0
|
|
20231026,191800,261247440,3670,3670,3670,3670,0
|
|
20231026,191700,261247440,3670,3670,3670,3670,0
|
|
20231026,191600,261247440,3670,3670,3670,3670,0
|
|
20231026,191500,261247440,3670,3670,3670,3670,0
|
|
20231026,191400,261247440,3670,3670,3670,3670,0
|
|
20231026,191300,261247440,3670,3670,3670,3670,0
|
|
20231026,191200,261247440,3670,3670,3670,3670,1326
|
|
20231026,191100,261247440,3670,3670,3670,3670,0
|
|
20231026,191000,261247440,3670,3670,3670,3670,0
|
|
20231026,190900,261247440,3670,3670,3670,3670,0
|
|
20231026,190800,261247440,3670,3670,3670,3670,0
|
|
20231026,190700,261247440,3670,3670,3670,3670,0
|
|
20231026,190600,261247440,3670,3670,3670,3670,0
|
|
20231026,190500,261247440,3670,3670,3670,3670,0
|
|
20231026,190400,261247440,3670,3670,3670,3670,0
|
|
20231026,190300,261247440,3670,3670,3670,3670,0
|
|
20231026,190200,261247440,3670,3670,3670,3670,0
|
|
20231026,190100,261247440,3670,3670,3670,3670,0
|
|
20231026,190000,261247440,3670,3670,3670,3670,0
|
|
20231026,185900,261247440,3670,3670,3670,3670,0
|
|
20231026,185800,261247440,3670,3670,3670,3670,0
|
|
20231026,185700,261247440,3670,3670,3670,3670,0
|
|
20231026,185600,261247440,3670,3670,3670,3670,0
|
|
20231026,185500,261247440,3670,3670,3670,3670,0
|
|
20231026,185400,261247440,3670,3670,3670,3670,0
|
|
20231026,185300,261247440,3670,3670,3670,3670,0
|
|
20231026,185200,261247440,3670,3670,3670,3670,0
|
|
20231026,185100,261247440,3670,3670,3670,3670,0
|
|
20231026,185000,261247440,3670,3670,3670,3670,0
|
|
20231026,184900,261247440,3670,3670,3670,3670,0
|
|
20231026,184800,261247440,3670,3670,3670,3670,0
|
|
20231026,184700,261247440,3670,3670,3670,3670,0
|
|
20231026,184600,261247440,3670,3670,3670,3670,0
|
|
20231026,184500,261247440,3670,3670,3670,3670,0
|
|
20231026,184400,261247440,3670,3670,3670,3670,0
|
|
20231026,184300,261247440,3670,3670,3670,3670,0
|
|
20231026,184200,261247440,3670,3670,3670,3670,1326
|
|
20231026,184100,261247440,3670,3670,3670,3670,0
|
|
20231026,184000,261247440,3670,3670,3670,3670,0
|
|
20231026,183900,261247440,3670,3670,3670,3670,0
|
|
20231026,183800,261247440,3670,3670,3670,3670,0
|
|
20231026,183700,261247440,3670,3670,3670,3670,0
|
|
20231026,183600,261247440,3670,3670,3670,3670,0
|
|
20231026,183500,261247440,3670,3670,3670,3670,0
|
|
20231026,183400,261247440,3670,3670,3670,3670,0
|
|
20231026,183300,261247440,3670,3670,3670,3670,0
|
|
20231026,183200,261247440,3670,3670,3670,3670,0
|
|
20231026,183100,261247440,3670,3670,3670,3670,0
|
|
20231026,183000,261247440,3670,3670,3670,3670,0
|
|
20231026,182900,261247440,3670,3670,3670,3670,0
|
|
20231026,182800,261247440,3670,3670,3670,3670,0
|
|
20231026,182700,261247440,3670,3670,3670,3670,0
|
|
20231026,182600,261247440,3670,3670,3670,3670,0
|
|
20231026,182500,261247440,3670,3670,3670,3670,0
|
|
20231026,182400,261247440,3670,3670,3670,3670,0
|
|
20231026,182300,261247440,3670,3670,3670,3670,0
|
|
20231026,182200,261247440,3670,3670,3670,3670,0
|
|
20231026,182100,261247440,3670,3670,3670,3670,0
|
|
20231026,182000,261247440,3670,3670,3670,3670,0
|
|
20231026,181900,261247440,3670,3670,3670,3670,0
|
|
20231026,181800,261247440,3670,3670,3670,3670,0
|
|
20231026,181700,261247440,3670,3670,3670,3670,0
|
|
20231026,181600,261247440,3670,3670,3670,3670,0
|
|
20231026,181500,261247440,3670,3670,3670,3670,0
|
|
20231026,181400,261247440,3670,3670,3670,3670,0
|
|
20231026,181300,261247440,3670,3670,3670,3670,0
|
|
20231026,181200,261247440,3670,3670,3670,3670,1326
|
|
20231026,181100,261247440,3670,3670,3670,3670,0
|
|
20231026,181000,261247440,3670,3670,3670,3670,0
|
|
20231026,180900,261247440,3670,3670,3670,3670,0
|
|
20231026,180800,261247440,3670,3670,3670,3670,0
|
|
20231026,180700,261247440,3670,3670,3670,3670,0
|
|
20231026,180600,261247440,3670,3670,3670,3670,0
|
|
20231026,180500,261247440,3670,3670,3670,3670,0
|
|
20231026,180400,261247440,3670,3670,3670,3670,0
|
|
20231026,180300,261247440,3670,3670,3670,3670,0
|
|
20231026,180200,261247440,3670,3670,3670,3670,0
|
|
20231026,180100,261247440,3670,3670,3670,3670,0
|
|
20231026,180000,261247440,3670,3670,3670,3670,0
|
|
20231026,175900,261247440,3670,3670,3670,3670,0
|
|
20231026,175800,261247440,3670,3670,3670,3670,0
|
|
20231026,175700,261247440,3670,3670,3670,3670,0
|
|
20231026,175600,261247440,3670,3670,3670,3670,0
|
|
20231026,175500,261247440,3670,3670,3670,3670,0
|
|
20231026,175400,261247440,3670,3670,3670,3670,0
|
|
20231026,175300,261247440,3670,3670,3670,3670,0
|
|
20231026,175200,261247440,3670,3670,3670,3670,0
|
|
20231026,175100,261247440,3670,3670,3670,3670,0
|
|
20231026,175000,261247440,3670,3670,3670,3670,0
|
|
20231026,174900,261247440,3670,3670,3670,3670,0
|
|
20231026,174800,261247440,3670,3670,3670,3670,0
|
|
20231026,174700,261247440,3670,3670,3670,3670,0
|
|
20231026,174600,261247440,3670,3670,3670,3670,0
|
|
20231026,174500,261247440,3670,3670,3670,3670,0
|
|
20231026,174400,261247440,3670,3670,3670,3670,0
|
|
20231026,174300,261247440,3670,3670,3670,3670,0
|
|
20231026,174200,261247440,3670,3670,3670,3670,1326
|
|
20231026,174100,261247440,3670,3670,3670,3670,0
|
|
20231026,174000,261247440,3670,3670,3670,3670,0
|
|
20231026,173900,261247440,3670,3670,3670,3670,0
|
|
20231026,173800,261247440,3670,3670,3670,3670,0
|
|
20231026,173700,261247440,3670,3670,3670,3670,0
|
|
20231026,173600,261247440,3670,3670,3670,3670,0
|
|
20231026,173500,261247440,3670,3670,3670,3670,0
|
|
20231026,173400,261247440,3670,3670,3670,3670,0
|
|
20231026,173300,261247440,3670,3670,3670,3670,0
|
|
20231026,173200,261247440,3670,3670,3670,3670,0
|
|
20231026,173100,261247440,3670,3670,3670,3670,0
|
|
20231026,173000,261247440,3670,3670,3670,3670,0
|
|
20231026,172900,261247440,3670,3670,3670,3670,0
|
|
20231026,172800,261247440,3670,3670,3670,3670,0
|
|
20231026,172700,261247440,3670,3670,3670,3670,0
|
|
20231026,172600,261247440,3670,3670,3670,3670,0
|
|
20231026,172500,261247440,3670,3670,3670,3670,0
|
|
20231026,172400,261247440,3670,3670,3670,3670,0
|
|
20231026,172300,261247440,3670,3670,3670,3670,0
|
|
20231026,172200,261247440,3670,3670,3670,3670,0
|
|
20231026,172100,261247440,3670,3670,3670,3670,0
|
|
20231026,172000,261247440,3670,3670,3670,3670,0
|
|
20231026,171900,261247440,3670,3670,3670,3670,0
|
|
20231026,171800,261247440,3670,3670,3670,3670,0
|
|
20231026,171700,261247440,3670,3670,3670,3670,0
|
|
20231026,171600,261247440,3670,3670,3670,3670,0
|
|
20231026,171500,261247440,3670,3670,3670,3670,0
|
|
20231026,171400,261247440,3670,3670,3670,3670,0
|
|
20231026,171300,261247440,3670,3670,3670,3670,0
|
|
20231026,171200,261247440,3670,3670,3670,3670,1326
|
|
20231026,171100,261247440,3670,3670,3670,3670,0
|
|
20231026,171000,261247440,3670,3670,3670,3670,0
|
|
20231026,170900,261247440,3670,3670,3670,3670,0
|
|
20231026,170800,261247440,3670,3670,3670,3670,0
|
|
20231026,170700,261247440,3670,3670,3670,3670,0
|
|
20231026,170600,261247440,3670,3670,3670,3670,0
|
|
20231026,170500,261247440,3670,3670,3670,3670,0
|
|
20231026,170400,261247440,3670,3670,3670,3670,0
|
|
20231026,170300,261247440,3670,3670,3670,3670,0
|
|
20231026,170200,261247440,3670,3670,3670,3670,0
|
|
20231026,170100,261247440,3670,3670,3670,3670,0
|
|
20231026,170000,261247440,3670,3670,3670,3670,0
|
|
20231026,165900,261247440,3670,3670,3670,3670,0
|
|
20231026,165800,261247440,3670,3670,3670,3670,0
|
|
20231026,165700,261247440,3670,3670,3670,3670,0
|
|
20231026,165600,261247440,3670,3670,3670,3670,0
|
|
20231026,165500,261247440,3670,3670,3670,3670,0
|
|
20231026,165400,261247440,3670,3670,3670,3670,0
|
|
20231026,165300,261247440,3670,3670,3670,3670,0
|
|
20231026,165200,261247440,3670,3670,3670,3670,0
|
|
20231026,165100,261247440,3670,3670,3670,3670,0
|
|
20231026,165000,261247440,3670,3670,3670,3670,0
|
|
20231026,164900,261247440,3670,3670,3670,3670,0
|
|
20231026,164800,261247440,3670,3670,3670,3670,0
|
|
20231026,164700,261247440,3670,3670,3670,3670,0
|
|
20231026,164600,261247440,3670,3670,3670,3670,0
|
|
20231026,164500,261247440,3670,3670,3670,3670,0
|
|
20231026,164400,261247440,3670,3670,3670,3670,0
|
|
20231026,164300,261247440,3670,3670,3670,3670,0
|
|
20231026,164200,261247440,3670,3670,3670,3670,1326
|
|
20231026,164100,261247440,3670,3670,3670,3670,0
|
|
20231026,164000,261247440,3670,3670,3670,3670,0
|
|
20231026,163900,261247440,3670,3670,3670,3670,0
|
|
20231026,163800,261247440,3670,3670,3670,3670,0
|
|
20231026,163700,261247440,3670,3670,3670,3670,0
|
|
20231026,163600,261247440,3670,3670,3670,3670,0
|
|
20231026,163500,261247440,3670,3670,3670,3670,0
|
|
20231026,163400,261247440,3670,3670,3670,3670,0
|
|
20231026,163300,261247440,3670,3670,3670,3670,0
|
|
20231026,163200,261247440,3670,3670,3670,3670,0
|
|
20231026,163100,261247440,3670,3670,3670,3670,0
|
|
20231026,163000,261247440,3670,3670,3670,3670,0
|
|
20231026,162900,261247440,3670,3670,3670,3670,0
|
|
20231026,162800,261247440,3670,3670,3670,3670,0
|
|
20231026,162700,261247440,3670,3670,3670,3670,0
|
|
20231026,162600,261247440,3670,3670,3670,3670,0
|
|
20231026,162500,261247440,3670,3670,3670,3670,0
|
|
20231026,162400,261247440,3670,3670,3670,3670,0
|
|
20231026,162300,261247440,3670,3670,3670,3670,0
|
|
20231026,162200,261247440,3670,3670,3670,3670,0
|
|
20231026,162100,261247440,3670,3670,3670,3670,0
|
|
20231026,162000,261247440,3670,3670,3670,3670,0
|
|
20231026,161900,261247440,3670,3670,3670,3670,0
|
|
20231026,161800,261247440,3670,3670,3670,3670,0
|
|
20231026,161700,261247440,3670,3670,3670,3670,0
|
|
20231026,161600,261247440,3670,3670,3670,3670,0
|
|
20231026,161500,261247440,3670,3670,3670,3670,0
|
|
20231026,161400,261247440,3670,3670,3670,3670,0
|
|
20231026,161300,261247440,3670,3670,3670,3670,0
|
|
20231026,161200,261247440,3670,3670,3670,3670,1326
|
|
20231026,161100,261247440,3670,3670,3670,3670,0
|
|
20231026,161000,261247440,3670,3670,3670,3670,0
|
|
20231026,160900,261247440,3670,3670,3670,3670,0
|
|
20231026,160800,261247440,3670,3670,3670,3670,0
|
|
20231026,160700,261247440,3670,3670,3670,3670,0
|
|
20231026,160600,261247440,3670,3670,3670,3670,0
|
|
20231026,160500,261247440,3670,3670,3670,3670,0
|
|
20231026,160400,261247440,3670,3670,3670,3670,0
|
|
20231026,160300,261247440,3670,3670,3670,3670,0
|
|
20231026,160200,261247440,3670,3670,3670,3670,0
|
|
20231026,160100,261247440,3670,3670,3670,3670,0
|
|
20231026,160000,261247440,3670,3670,3670,3670,0
|
|
20231026,155900,261247440,3670,3670,3670,3670,0
|
|
20231026,155800,261247440,3670,3670,3670,3670,0
|
|
20231026,155700,261247440,3670,3670,3670,3670,0
|
|
20231026,155600,261247440,3670,3670,3670,3670,0
|
|
20231026,155500,261247440,3670,3670,3670,3670,0
|
|
20231026,155400,261247440,3670,3670,3670,3670,0
|
|
20231026,155300,261247440,3670,3670,3670,3670,0
|
|
20231026,155200,261247440,3670,3670,3670,3670,0
|
|
20231026,155100,261247440,3670,3670,3670,3670,0
|
|
20231026,155000,261247440,3670,3670,3670,3670,0
|
|
20231026,154900,261247440,3670,3670,3670,3670,0
|
|
20231026,154800,261247440,3670,3670,3670,3670,0
|
|
20231026,154700,261247440,3670,3670,3670,3670,0
|
|
20231026,154600,261247440,3670,3670,3670,3670,0
|
|
20231026,154500,261247440,3670,3670,3670,3670,0
|
|
20231026,154400,261247440,3670,3670,3670,3670,0
|
|
20231026,154300,261247440,3670,3670,3670,3670,0
|
|
20231026,154200,261247440,3670,3670,3670,3670,1326
|
|
20231026,154100,261247440,3670,3670,3670,3670,0
|
|
20231026,154000,261247440,3670,3670,3670,3670,0
|
|
20231026,153900,261247440,3670,3670,3670,3670,0
|
|
20231026,153800,261247440,3670,3670,3670,3670,0
|
|
20231026,153700,261247440,3670,3670,3670,3670,0
|
|
20231026,153600,261247440,3670,3670,3670,3670,0
|
|
20231026,153500,261247440,3670,3670,3670,3670,0
|
|
20231026,153400,261247440,3670,3670,3670,3670,0
|
|
20231026,153300,261247440,3670,3670,3670,3670,0
|
|
20231026,153200,261247440,3670,3670,3670,3670,0
|
|
20231026,153100,261247440,3670,3670,3670,3670,0
|
|
20231026,153000,261247440,3670,3670,3670,3670,1326
|
|
20231026,152900,256381020,3685,3685,3685,3685,0
|
|
20231026,152800,256381020,3685,3685,3685,3685,0
|
|
20231026,152700,256381020,3685,3685,3685,3685,0
|
|
20231026,152600,256381020,3685,3685,3685,3685,0
|
|
20231026,152500,256381020,3685,3685,3685,3685,0
|
|
20231026,152400,256381020,3685,3685,3685,3685,0
|
|
20231026,152300,256381020,3685,3685,3685,3685,0
|
|
20231026,152200,256381020,3685,3685,3685,3685,0
|
|
20231026,152100,256381020,3685,3685,3685,3685,0
|
|
20231026,152000,256381020,3685,3685,3685,3685,0
|
|
20231026,151900,256381020,3685,3690,3690,3685,17
|
|
20231026,151800,256318300,3715,3685,3715,3685,3
|
|
20231026,151700,256307215,3715,3715,3715,3715,0
|
|
20231026,151600,256307215,3715,3700,3715,3700,436
|
|
20231026,151500,254694000,3715,3715,3715,3715,0
|
|
20231026,151400,254694000,3715,3715,3715,3715,0
|
|
20231026,151300,254694000,3715,3715,3715,3715,0
|
|
20231026,151200,254694000,3715,3715,3715,3715,0
|
|
20231026,151100,254694000,3715,3715,3715,3715,0
|
|
20231026,151000,254694000,3715,3715,3715,3715,0
|
|
20231026,150900,254694000,3715,3715,3715,3715,20
|
|
20231026,150800,254619700,3715,3715,3715,3715,2
|
|
20231026,150700,254612270,3705,3700,3705,3700,51
|
|
20231026,150600,254423470,3705,3705,3705,3705,4
|
|
20231026,150500,254408650,3705,3705,3705,3705,0
|
|
20231026,150400,254408650,3705,3705,3705,3705,100
|
|
20231026,150300,254038150,3710,3680,3710,3680,212
|
|
20231026,150200,253257960,3715,3715,3715,3715,1
|
|
20231026,150100,253254245,3680,3695,3695,3680,599
|
|
20231026,150000,251048755,3715,3715,3715,3715,0
|
|
20231026,145900,251048755,3715,3715,3715,3715,0
|
|
20231026,145800,251048755,3715,3700,3715,3700,590
|
|
20231026,145700,248864405,3715,3715,3715,3715,134
|
|
20231026,145600,248366595,3715,3715,3715,3715,0
|
|
20231026,145500,248366595,3715,3705,3715,3705,19
|
|
20231026,145400,248296180,3705,3700,3705,3700,6
|
|
20231026,145300,248273975,3700,3700,3700,3700,0
|
|
20231026,145200,248273975,3700,3700,3700,3700,53
|
|
20231026,145100,248077875,3700,3700,3700,3700,125
|
|
20231026,145000,247615375,3700,3700,3700,3700,1
|
|
20231026,144900,247611675,3695,3695,3695,3695,265
|
|
20231026,144800,246632500,3695,3695,3695,3695,0
|
|
20231026,144700,246632500,3695,3695,3695,3695,0
|
|
20231026,144600,246632500,3695,3690,3695,3690,102
|
|
20231026,144500,246256115,3690,3685,3690,3685,6
|
|
20231026,144400,246234000,3685,3685,3685,3685,0
|
|
20231026,144300,246234000,3685,3685,3685,3685,0
|
|
20231026,144200,246234000,3685,3685,3685,3685,5
|
|
20231026,144100,246215575,3685,3685,3685,3685,36
|
|
20231026,144000,246082915,3685,3685,3685,3685,0
|
|
20231026,143900,246082915,3685,3685,3685,3685,0
|
|
20231026,143800,246082915,3685,3685,3685,3685,0
|
|
20231026,143700,246082915,3685,3685,3685,3685,0
|
|
20231026,143600,246082915,3685,3685,3685,3685,100
|
|
20231026,143500,245714415,3695,3695,3695,3695,0
|
|
20231026,143400,245714415,3695,3675,3695,3675,118
|
|
20231026,143300,245279765,3695,3695,3695,3695,0
|
|
20231026,143200,245279765,3695,3695,3695,3695,0
|
|
20231026,143100,245279765,3695,3695,3695,3695,0
|
|
20231026,143000,245279765,3695,3675,3695,3675,22
|
|
20231026,142900,245198895,3705,3705,3705,3705,0
|
|
20231026,142800,245198895,3705,3705,3705,3705,0
|
|
20231026,142700,245198895,3705,3705,3705,3705,0
|
|
20231026,142600,245198895,3705,3705,3705,3705,0
|
|
20231026,142500,245198895,3705,3705,3705,3705,0
|
|
20231026,142400,245198895,3705,3705,3705,3705,0
|
|
20231026,142300,245198895,3705,3695,3705,3695,358
|
|
20231026,142200,243875925,3675,3675,3675,3675,0
|
|
20231026,142100,243875925,3675,3680,3680,3675,5
|
|
20231026,142000,243857530,3675,3675,3675,3675,0
|
|
20231026,141900,243857530,3675,3680,3680,3675,61
|
|
20231026,141800,243633240,3695,3695,3695,3695,0
|
|
20231026,141700,243633240,3695,3695,3695,3695,0
|
|
20231026,141600,243633240,3695,3695,3695,3695,0
|
|
20231026,141500,243633240,3695,3695,3695,3695,0
|
|
20231026,141400,243633240,3695,3695,3695,3695,0
|
|
20231026,141300,243633240,3695,3675,3695,3675,3
|
|
20231026,141200,243622195,3695,3670,3695,3670,6
|
|
20231026,141100,243600150,3670,3675,3675,3670,21
|
|
20231026,141000,243523075,3700,3700,3700,3700,0
|
|
20231026,140900,243523075,3700,3700,3700,3700,0
|
|
20231026,140800,243523075,3700,3700,3700,3700,0
|
|
20231026,140700,243523075,3700,3700,3700,3700,0
|
|
20231026,140600,243523075,3700,3680,3700,3680,800
|
|
20231026,140500,240567145,3680,3675,3680,3675,189
|
|
20231026,140400,239872565,3675,3675,3675,3675,0
|
|
20231026,140300,239872565,3675,3675,3675,3675,0
|
|
20231026,140200,239872565,3675,3675,3675,3675,0
|
|
20231026,140100,239872565,3675,3675,3675,3675,0
|
|
20231026,140000,239872565,3675,3675,3675,3665,211
|
|
20231026,135900,239097240,3675,3675,3675,3675,0
|
|
20231026,135800,239097240,3675,3675,3675,3675,0
|
|
20231026,135700,239097240,3675,3675,3675,3675,0
|
|
20231026,135600,239097240,3675,3675,3675,3675,1
|
|
20231026,135500,239093565,3670,3670,3670,3670,10
|
|
20231026,135400,239056865,3670,3670,3670,3670,0
|
|
20231026,135300,239056865,3670,3670,3670,3670,0
|
|
20231026,135200,239056865,3670,3670,3670,3670,0
|
|
20231026,135100,239056865,3670,3670,3670,3670,615
|
|
20231026,135000,236799815,3680,3680,3680,3680,0
|
|
20231026,134900,236799815,3680,3680,3680,3680,0
|
|
20231026,134800,236799815,3680,3680,3680,3680,1
|
|
20231026,134700,236796135,3680,3680,3680,3680,75
|
|
20231026,134600,236520135,3675,3675,3675,3675,62
|
|
20231026,134500,236292285,3680,3680,3680,3680,0
|
|
20231026,134400,236292285,3680,3680,3680,3680,0
|
|
20231026,134300,236292285,3680,3680,3680,3680,0
|
|
20231026,134200,236292285,3680,3670,3680,3670,529
|
|
20231026,134100,234350705,3675,3670,3675,3670,54
|
|
20231026,134000,234152390,3685,3685,3685,3685,0
|
|
20231026,133900,234152390,3685,3670,3685,3670,6
|
|
20231026,133800,234130355,3670,3670,3670,3670,0
|
|
20231026,133700,234130355,3670,3670,3670,3670,0
|
|
20231026,133600,234130355,3670,3670,3670,3670,190
|
|
20231026,133500,233433055,3670,3670,3670,3670,0
|
|
20231026,133400,233433055,3670,3670,3670,3670,0
|
|
20231026,133300,233433055,3670,3670,3670,3670,1
|
|
20231026,133200,233429385,3685,3685,3685,3685,0
|
|
20231026,133100,233429385,3685,3685,3685,3685,1
|
|
20231026,133000,233425700,3685,3685,3685,3685,0
|
|
20231026,132900,233425700,3685,3685,3685,3685,0
|
|
20231026,132800,233425700,3685,3685,3685,3670,24
|
|
20231026,132700,233337575,3685,3680,3685,3680,10
|
|
20231026,132600,233300770,3680,3680,3680,3680,0
|
|
20231026,132500,233300770,3680,3670,3680,3670,169
|
|
20231026,132400,232680530,3680,3680,3680,3680,0
|
|
20231026,132300,232680530,3680,3680,3680,3680,86
|
|
20231026,132200,232364050,3680,3680,3680,3680,0
|
|
20231026,132100,232364050,3680,3680,3680,3680,0
|
|
20231026,132000,232364050,3680,3680,3680,3680,0
|
|
20231026,131900,232364050,3680,3680,3680,3680,0
|
|
20231026,131800,232364050,3680,3680,3680,3680,0
|
|
20231026,131700,232364050,3680,3680,3680,3680,0
|
|
20231026,131600,232364050,3680,3680,3680,3680,0
|
|
20231026,131500,232364050,3680,3680,3680,3680,0
|
|
20231026,131400,232364050,3680,3680,3680,3680,0
|
|
20231026,131300,232364050,3680,3680,3680,3680,0
|
|
20231026,131200,232364050,3680,3680,3680,3680,0
|
|
20231026,131100,232364050,3680,3680,3680,3680,0
|
|
20231026,131000,232364050,3680,3680,3680,3680,0
|
|
20231026,130900,232364050,3680,3670,3680,3670,207
|
|
20231026,130800,231604325,3675,3675,3675,3675,0
|
|
20231026,130700,231604325,3675,3675,3675,3675,100
|
|
20231026,130600,231236825,3675,3675,3675,3675,0
|
|
20231026,130500,231236825,3675,3675,3675,3675,0
|
|
20231026,130400,231236825,3675,3675,3675,3675,0
|
|
20231026,130300,231236825,3675,3675,3675,3675,0
|
|
20231026,130200,231236825,3675,3675,3675,3675,0
|
|
20231026,130100,231236825,3675,3675,3675,3675,5
|
|
20231026,130000,231218450,3675,3675,3675,3675,0
|
|
20231026,125900,231218450,3675,3675,3675,3675,0
|
|
20231026,125800,231218450,3675,3675,3675,3675,0
|
|
20231026,125700,231218450,3675,3675,3675,3675,8
|
|
20231026,125600,231189050,3675,3675,3675,3675,0
|
|
20231026,125500,231189050,3675,3675,3675,3675,0
|
|
20231026,125400,231189050,3675,3675,3675,3675,0
|
|
20231026,125300,231189050,3675,3675,3675,3675,0
|
|
20231026,125200,231189050,3675,3675,3675,3675,0
|
|
20231026,125100,231189050,3675,3675,3675,3675,0
|
|
20231026,125000,231189050,3675,3675,3675,3675,0
|
|
20231026,124900,231189050,3675,3675,3675,3675,10
|
|
20231026,124800,231152300,3675,3670,3675,3670,73
|
|
20231026,124700,230884385,3670,3660,3670,3660,60
|
|
20231026,124600,230664410,3685,3685,3685,3685,1
|
|
20231026,124500,230660725,3660,3665,3665,3660,21
|
|
20231026,124400,230583860,3685,3685,3685,3685,3
|
|
20231026,124300,230572805,3685,3685,3685,3685,0
|
|
20231026,124200,230572805,3685,3685,3685,3685,0
|
|
20231026,124100,230572805,3685,3685,3685,3685,0
|
|
20231026,124000,230572805,3685,3685,3685,3685,0
|
|
20231026,123900,230572805,3685,3665,3685,3660,1375
|
|
20231026,123800,225539325,3685,3685,3685,3685,1
|
|
20231026,123700,225535640,3665,3675,3675,3665,438
|
|
20231026,123600,223926695,3685,3685,3685,3685,0
|
|
20231026,123500,223926695,3685,3685,3685,3685,0
|
|
20231026,123400,223926695,3685,3685,3685,3685,0
|
|
20231026,123300,223926695,3685,3685,3685,3685,0
|
|
20231026,123200,223926695,3685,3685,3685,3685,0
|
|
20231026,123100,223926695,3685,3685,3685,3685,1
|
|
20231026,123000,223923010,3670,3670,3670,3670,8
|
|
20231026,122900,223893650,3685,3685,3685,3685,0
|
|
20231026,122800,223893650,3685,3685,3685,3685,0
|
|
20231026,122700,223893650,3685,3685,3685,3685,0
|
|
20231026,122600,223893650,3685,3675,3685,3670,70
|
|
20231026,122500,223636285,3675,3675,3675,3675,22
|
|
20231026,122400,223555435,3670,3670,3670,3670,126
|
|
20231026,122300,223093015,3670,3670,3670,3670,222
|
|
20231026,122200,222278275,3670,3670,3670,3670,1005
|
|
20231026,122100,218589925,3675,3675,3675,3675,0
|
|
20231026,122000,218589925,3675,3670,3675,3660,1136
|
|
20231026,121900,214429515,3675,3675,3675,3675,0
|
|
20231026,121800,214429515,3675,3665,3675,3665,132
|
|
20231026,121700,213945075,3670,3670,3670,3670,0
|
|
20231026,121600,213945075,3670,3670,3670,3670,100
|
|
20231026,121500,213578075,3670,3670,3675,3670,145
|
|
20231026,121400,213045875,3685,3680,3685,3655,4527
|
|
20231026,121300,196461320,3685,3685,3685,3685,100
|
|
20231026,121200,196092820,3700,3690,3700,3690,6
|
|
20231026,121100,196070670,3690,3690,3690,3690,132
|
|
20231026,121000,195583590,3700,3700,3700,3700,0
|
|
20231026,120900,195583590,3700,3700,3700,3700,0
|
|
20231026,120800,195583590,3700,3700,3700,3700,0
|
|
20231026,120700,195583590,3700,3700,3700,3700,1
|
|
20231026,120600,195579890,3700,3700,3700,3700,0
|
|
20231026,120500,195579890,3700,3700,3700,3700,0
|
|
20231026,120400,195579890,3700,3700,3700,3700,0
|
|
20231026,120300,195579890,3700,3700,3700,3700,0
|
|
20231026,120200,195579890,3700,3690,3700,3690,25
|
|
20231026,120100,195487610,3700,3700,3700,3700,1
|
|
20231026,120000,195483910,3690,3700,3700,3690,101
|
|
20231026,115900,195111210,3700,3690,3700,3690,41
|
|
20231026,115800,194959520,3715,3715,3715,3715,0
|
|
20231026,115700,194959520,3715,3715,3715,3715,0
|
|
20231026,115600,194959520,3715,3715,3715,3715,0
|
|
20231026,115500,194959520,3715,3700,3715,3675,13004
|
|
20231026,115400,147099650,3720,3720,3720,3720,0
|
|
20231026,115300,147099650,3720,3720,3720,3720,0
|
|
20231026,115200,147099650,3720,3720,3720,3720,0
|
|
20231026,115100,147099650,3720,3720,3720,3720,0
|
|
20231026,115000,147099650,3720,3720,3720,3720,0
|
|
20231026,114900,147099650,3720,3720,3720,3720,0
|
|
20231026,114800,147099650,3720,3720,3720,3720,1
|
|
20231026,114700,147095930,3720,3695,3720,3695,6
|
|
20231026,114600,147073735,3725,3725,3725,3725,1
|
|
20231026,114500,147070010,3685,3725,3725,3685,10698
|
|
20231026,114400,107552705,3725,3720,3725,3710,571
|
|
20231026,114300,105433315,3735,3735,3735,3735,0
|
|
20231026,114200,105433315,3735,3735,3735,3735,0
|
|
20231026,114100,105433315,3735,3735,3735,3735,0
|
|
20231026,114000,105433315,3735,3735,3735,3735,0
|
|
20231026,113900,105433315,3735,3735,3735,3735,270
|
|
20231026,113800,104424865,3735,3735,3735,3735,0
|
|
20231026,113700,104424865,3735,3735,3735,3735,0
|
|
20231026,113600,104424865,3735,3735,3735,3735,0
|
|
20231026,113500,104424865,3735,3735,3735,3735,0
|
|
20231026,113400,104424865,3735,3735,3735,3735,0
|
|
20231026,113300,104424865,3735,3735,3735,3735,0
|
|
20231026,113200,104424865,3735,3735,3735,3735,0
|
|
20231026,113100,104424865,3735,3735,3735,3735,0
|
|
20231026,113000,104424865,3735,3710,3735,3705,1289
|
|
20231026,112900,99645425,3710,3710,3710,3710,150
|
|
20231026,112800,99088925,3720,3720,3720,3720,49
|
|
20231026,112700,98906645,3720,3720,3720,3720,0
|
|
20231026,112600,98906645,3720,3720,3720,3720,1
|
|
20231026,112500,98902925,3710,3710,3710,3710,196
|
|
20231026,112400,98175765,3720,3720,3720,3720,0
|
|
20231026,112300,98175765,3720,3720,3720,3720,0
|
|
20231026,112200,98175765,3720,3720,3720,3720,1
|
|
20231026,112100,98172045,3715,3720,3720,3715,1050
|
|
20231026,112000,94271285,3720,3720,3720,3720,33
|
|
20231026,111900,94148525,3740,3725,3740,3720,160
|
|
20231026,111800,93553110,3740,3740,3740,3740,0
|
|
20231026,111700,93553110,3740,3740,3740,3740,0
|
|
20231026,111600,93553110,3740,3740,3740,3740,0
|
|
20231026,111500,93553110,3740,3740,3740,3740,0
|
|
20231026,111400,93553110,3740,3740,3740,3740,0
|
|
20231026,111300,93553110,3740,3740,3740,3740,0
|
|
20231026,111200,93553110,3740,3740,3740,3740,0
|
|
20231026,111100,93553110,3740,3740,3740,3740,0
|
|
20231026,111000,93553110,3740,3740,3740,3740,0
|
|
20231026,110900,93553110,3740,3740,3740,3740,0
|
|
20231026,110800,93553110,3740,3740,3740,3740,0
|
|
20231026,110700,93553110,3740,3740,3740,3740,0
|
|
20231026,110600,93553110,3740,3725,3740,3725,100
|
|
20231026,110500,93180595,3740,3740,3740,3740,0
|
|
20231026,110400,93180595,3740,3740,3740,3740,2
|
|
20231026,110300,93173115,3740,3740,3740,3740,1
|
|
20231026,110200,93169375,3740,3740,3740,3740,0
|
|
20231026,110100,93169375,3740,3740,3740,3740,77
|
|
20231026,110000,92881395,3740,3740,3740,3740,0
|
|
20231026,105900,92881395,3740,3740,3740,3740,0
|
|
20231026,105800,92881395,3740,3740,3740,3740,1
|
|
20231026,105700,92877655,3735,3730,3735,3730,6
|
|
20231026,105600,92855270,3730,3735,3735,3730,123
|
|
20231026,105500,92396475,3740,3740,3740,3740,0
|
|
20231026,105400,92396475,3740,3740,3740,3740,1
|
|
20231026,105300,92392735,3745,3740,3745,3735,828
|
|
20231026,105200,89296035,3750,3750,3750,3750,0
|
|
20231026,105100,89296035,3750,3750,3750,3750,0
|
|
20231026,105000,89296035,3750,3750,3750,3750,0
|
|
20231026,104900,89296035,3750,3750,3750,3750,272
|
|
20231026,104800,88276035,3750,3750,3750,3750,0
|
|
20231026,104700,88276035,3750,3745,3750,3745,39
|
|
20231026,104600,88129975,3745,3740,3745,3740,800
|
|
20231026,104500,85137875,3740,3735,3740,3735,7
|
|
20231026,104400,85111720,3735,3735,3735,3735,273
|
|
20231026,104300,84092065,3735,3735,3735,3735,9
|
|
20231026,104200,84058450,3730,3720,3730,3720,1180
|
|
20231026,104100,79662950,3720,3720,3720,3720,1715
|
|
20231026,104000,73283150,3710,3710,3710,3710,1325
|
|
20231026,103900,68367400,3710,3710,3710,3710,20
|
|
20231026,103800,68293200,3710,3710,3710,3710,3
|
|
20231026,103700,68282070,3710,3710,3710,3710,1
|
|
20231026,103600,68278360,3705,3705,3705,3705,22
|
|
20231026,103500,68196850,3710,3710,3710,3710,0
|
|
20231026,103400,68196850,3710,3710,3710,3710,26
|
|
20231026,103300,68100390,3710,3710,3710,3710,150
|
|
20231026,103200,67543890,3710,3710,3710,3710,0
|
|
20231026,103100,67543890,3710,3710,3710,3710,0
|
|
20231026,103000,67543890,3710,3710,3710,3710,0
|
|
20231026,102900,67543890,3710,3710,3710,3710,1
|
|
20231026,102800,67540180,3705,3705,3705,3705,1754
|
|
20231026,102700,61041610,3710,3710,3710,3710,0
|
|
20231026,102600,61041610,3710,3710,3710,3710,5
|
|
20231026,102500,61023060,3710,3710,3710,3710,0
|
|
20231026,102400,61023060,3710,3710,3710,3710,4
|
|
20231026,102300,61008220,3710,3710,3710,3710,0
|
|
20231026,102200,61008220,3710,3710,3710,3710,5
|
|
20231026,102100,60989670,3710,3710,3710,3710,220
|
|
20231026,102000,60173470,3710,3710,3710,3710,0
|
|
20231026,101900,60173470,3710,3710,3710,3710,0
|
|
20231026,101800,60173470,3710,3710,3710,3710,0
|
|
20231026,101700,60173470,3710,3710,3710,3710,0
|
|
20231026,101600,60173470,3710,3710,3710,3710,1
|
|
20231026,101500,60169760,3710,3710,3710,3710,0
|
|
20231026,101400,60169760,3710,3715,3715,3710,751
|
|
20231026,101300,57383215,3715,3720,3720,3715,2
|
|
20231026,101200,57375780,3715,3715,3715,3715,482
|
|
20231026,101100,55585150,3715,3715,3715,3715,110
|
|
20231026,101000,55176500,3715,3720,3720,3715,371
|
|
20231026,100900,53797885,3720,3720,3720,3720,1853
|
|
20231026,100800,46904725,3720,3720,3720,3720,130
|
|
20231026,100700,46421125,3725,3725,3725,3725,0
|
|
20231026,100600,46421125,3725,3725,3725,3725,0
|
|
20231026,100500,46421125,3725,3725,3725,3720,4076
|
|
20231026,100400,31239145,3720,3720,3720,3720,161
|
|
20231026,100300,30640225,3730,3725,3730,3725,46
|
|
20231026,100200,30468750,3725,3725,3725,3725,10
|
|
20231026,100100,30431500,3725,3725,3725,3725,1
|
|
20231026,100000,30427775,3720,3720,3720,3720,5
|
|
20231026,095900,30409175,3720,3720,3720,3720,40
|
|
20231026,095800,30260375,3725,3725,3725,3725,0
|
|
20231026,095700,30260375,3725,3725,3725,3725,0
|
|
20231026,095600,30260375,3725,3725,3725,3725,0
|
|
20231026,095500,30260375,3725,3725,3725,3725,0
|
|
20231026,095400,30260375,3725,3725,3725,3725,0
|
|
20231026,095300,30260375,3725,3725,3725,3725,153
|
|
20231026,095200,29690450,3730,3730,3730,3730,0
|
|
20231026,095100,29690450,3730,3730,3730,3730,0
|
|
20231026,095000,29690450,3730,3730,3730,3730,1
|
|
20231026,094900,29686720,3730,3730,3730,3730,0
|
|
20231026,094800,29686720,3730,3730,3730,3730,100
|
|
20231026,094700,29313720,3735,3735,3735,3735,0
|
|
20231026,094600,29313720,3735,3735,3735,3735,0
|
|
20231026,094500,29313720,3735,3715,3735,3715,67
|
|
20231026,094400,29064795,3735,3720,3735,3715,45
|
|
20231026,094300,28897475,3735,3735,3735,3735,50
|
|
20231026,094200,28710725,3735,3735,3735,3735,2
|
|
20231026,094100,28703255,3735,3735,3735,3735,100
|
|
20231026,094000,28329755,3740,3740,3740,3740,0
|
|
20231026,093900,28329755,3740,3740,3740,3740,0
|
|
20231026,093800,28329755,3740,3740,3740,3740,0
|
|
20231026,093700,28329755,3740,3740,3740,3740,0
|
|
20231026,093600,28329755,3740,3740,3740,3740,133
|
|
20231026,093500,27832335,3740,3740,3740,3740,0
|
|
20231026,093400,27832335,3740,3740,3740,3740,0
|
|
20231026,093300,27832335,3740,3740,3740,3740,0
|
|
20231026,093200,27832335,3740,3740,3740,3740,0
|
|
20231026,093100,27832335,3740,3715,3740,3715,2
|
|
20231026,093000,27824880,3710,3715,3715,3710,2413
|
|
20231026,092900,18868525,3715,3715,3715,3715,92
|
|
20231026,092800,18526745,3740,3740,3740,3740,0
|
|
20231026,092700,18526745,3740,3720,3740,3715,8
|
|
20231026,092600,18496950,3720,3720,3720,3720,120
|
|
20231026,092500,18050550,3745,3745,3745,3745,0
|
|
20231026,092400,18050550,3745,3745,3745,3730,344
|
|
20231026,092300,16763360,3745,3745,3745,3745,0
|
|
20231026,092200,16763360,3745,3745,3745,3745,0
|
|
20231026,092100,16763360,3745,3745,3745,3745,30
|
|
20231026,092000,16651010,3745,3745,3745,3745,0
|
|
20231026,091900,16651010,3745,3745,3745,3745,1
|
|
20231026,091800,16647265,3745,3715,3745,3715,21
|
|
20231026,091700,16569220,3745,3740,3745,3740,51
|
|
20231026,091600,16378475,3740,3725,3740,3725,200
|
|
20231026,091500,15632445,3725,3710,3725,3710,14
|
|
20231026,091400,15580490,3705,3705,3705,3705,0
|
|
20231026,091300,15580490,3705,3730,3730,3705,101
|
|
20231026,091200,15205820,3710,3710,3710,3710,13
|
|
20231026,091100,15157590,3735,3730,3735,3730,5
|
|
20231026,091000,15138925,3740,3740,3740,3740,0
|
|
20231026,090900,15138925,3740,3690,3745,3690,219
|
|
20231026,090800,14329805,3690,3745,3745,3690,860
|
|
20231026,090700,11110110,3690,3715,3755,3685,655
|
|
20231026,090600,8688180,3755,3755,3755,3755,0
|
|
20231026,090500,8688180,3755,3730,3755,3685,567
|
|
20231026,090400,6591485,3735,3750,3755,3735,596
|
|
20231026,090300,4354040,3755,3760,3780,3755,122
|
|
20231026,090200,3895270,3805,3805,3805,3805,0
|
|
20231026,090100,3895270,3805,3805,3805,3805,1
|
|
20231026,090000,3891465,3775,3815,3825,3775,1013
|