663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200000,2205247300,3900,3900,3900,3900,8453
|
|
20231027,195900,2205247300,3900,3900,3900,3900,0
|
|
20231027,195800,2205247300,3900,3900,3900,3900,0
|
|
20231027,195700,2205247300,3900,3900,3900,3900,0
|
|
20231027,195600,2205247300,3900,3900,3900,3900,0
|
|
20231027,195500,2205247300,3900,3900,3900,3900,0
|
|
20231027,195400,2205247300,3900,3900,3900,3900,0
|
|
20231027,195300,2205247300,3900,3900,3900,3900,0
|
|
20231027,195200,2205247300,3900,3900,3900,3900,0
|
|
20231027,195100,2205247300,3900,3900,3900,3900,0
|
|
20231027,195000,2205247300,3900,3900,3900,3900,0
|
|
20231027,194900,2205247300,3900,3900,3900,3900,0
|
|
20231027,194800,2205247300,3900,3900,3900,3900,0
|
|
20231027,194700,2205247300,3900,3900,3900,3900,0
|
|
20231027,194600,2205247300,3900,3900,3900,3900,0
|
|
20231027,194500,2205247300,3900,3900,3900,3900,0
|
|
20231027,194400,2205247300,3900,3900,3900,3900,0
|
|
20231027,194300,2205247300,3900,3900,3900,3900,0
|
|
20231027,194200,2205247300,3900,3900,3900,3900,0
|
|
20231027,194100,2205247300,3900,3900,3900,3900,0
|
|
20231027,194000,2205247300,3900,3900,3900,3900,0
|
|
20231027,193900,2205247300,3900,3900,3900,3900,0
|
|
20231027,193800,2205247300,3900,3900,3900,3900,0
|
|
20231027,193700,2205247300,3900,3900,3900,3900,0
|
|
20231027,193600,2205247300,3900,3900,3900,3900,0
|
|
20231027,193500,2205247300,3900,3900,3900,3900,0
|
|
20231027,193400,2205247300,3900,3900,3900,3900,0
|
|
20231027,193300,2205247300,3900,3900,3900,3900,0
|
|
20231027,193200,2205247300,3900,3900,3900,3900,0
|
|
20231027,193100,2205247300,3900,3900,3900,3900,0
|
|
20231027,193000,2205247300,3900,3900,3900,3900,8453
|
|
20231027,192900,2205247300,3900,3900,3900,3900,0
|
|
20231027,192800,2205247300,3900,3900,3900,3900,0
|
|
20231027,192700,2205247300,3900,3900,3900,3900,0
|
|
20231027,192600,2205247300,3900,3900,3900,3900,0
|
|
20231027,192500,2205247300,3900,3900,3900,3900,0
|
|
20231027,192400,2205247300,3900,3900,3900,3900,0
|
|
20231027,192300,2205247300,3900,3900,3900,3900,0
|
|
20231027,192200,2205247300,3900,3900,3900,3900,0
|
|
20231027,192100,2205247300,3900,3900,3900,3900,0
|
|
20231027,192000,2205247300,3900,3900,3900,3900,0
|
|
20231027,191900,2205247300,3900,3900,3900,3900,0
|
|
20231027,191800,2205247300,3900,3900,3900,3900,0
|
|
20231027,191700,2205247300,3900,3900,3900,3900,0
|
|
20231027,191600,2205247300,3900,3900,3900,3900,0
|
|
20231027,191500,2205247300,3900,3900,3900,3900,0
|
|
20231027,191400,2205247300,3900,3900,3900,3900,0
|
|
20231027,191300,2205247300,3900,3900,3900,3900,0
|
|
20231027,191200,2205247300,3900,3900,3900,3900,0
|
|
20231027,191100,2205247300,3900,3900,3900,3900,0
|
|
20231027,191000,2205247300,3900,3900,3900,3900,0
|
|
20231027,190900,2205247300,3900,3900,3900,3900,0
|
|
20231027,190800,2205247300,3900,3900,3900,3900,0
|
|
20231027,190700,2205247300,3900,3900,3900,3900,0
|
|
20231027,190600,2205247300,3900,3900,3900,3900,0
|
|
20231027,190500,2205247300,3900,3900,3900,3900,0
|
|
20231027,190400,2205247300,3900,3900,3900,3900,0
|
|
20231027,190300,2205247300,3900,3900,3900,3900,0
|
|
20231027,190200,2205247300,3900,3900,3900,3900,0
|
|
20231027,190100,2205247300,3900,3900,3900,3900,0
|
|
20231027,190000,2205247300,3900,3900,3900,3900,8453
|
|
20231027,185900,2205247300,3900,3900,3900,3900,0
|
|
20231027,185800,2205247300,3900,3900,3900,3900,0
|
|
20231027,185700,2205247300,3900,3900,3900,3900,0
|
|
20231027,185600,2205247300,3900,3900,3900,3900,0
|
|
20231027,185500,2205247300,3900,3900,3900,3900,0
|
|
20231027,185400,2205247300,3900,3900,3900,3900,0
|
|
20231027,185300,2205247300,3900,3900,3900,3900,0
|
|
20231027,185200,2205247300,3900,3900,3900,3900,0
|
|
20231027,185100,2205247300,3900,3900,3900,3900,0
|
|
20231027,185000,2205247300,3900,3900,3900,3900,0
|
|
20231027,184900,2205247300,3900,3900,3900,3900,0
|
|
20231027,184800,2205247300,3900,3900,3900,3900,0
|
|
20231027,184700,2205247300,3900,3900,3900,3900,0
|
|
20231027,184600,2205247300,3900,3900,3900,3900,0
|
|
20231027,184500,2205247300,3900,3900,3900,3900,0
|
|
20231027,184400,2205247300,3900,3900,3900,3900,0
|
|
20231027,184300,2205247300,3900,3900,3900,3900,0
|
|
20231027,184200,2205247300,3900,3900,3900,3900,0
|
|
20231027,184100,2205247300,3900,3900,3900,3900,0
|
|
20231027,184000,2205247300,3900,3900,3900,3900,0
|
|
20231027,183900,2205247300,3900,3900,3900,3900,0
|
|
20231027,183800,2205247300,3900,3900,3900,3900,0
|
|
20231027,183700,2205247300,3900,3900,3900,3900,0
|
|
20231027,183600,2205247300,3900,3900,3900,3900,0
|
|
20231027,183500,2205247300,3900,3900,3900,3900,0
|
|
20231027,183400,2205247300,3900,3900,3900,3900,0
|
|
20231027,183300,2205247300,3900,3900,3900,3900,0
|
|
20231027,183200,2205247300,3900,3900,3900,3900,0
|
|
20231027,183100,2205247300,3900,3900,3900,3900,0
|
|
20231027,183000,2205247300,3900,3900,3900,3900,8453
|
|
20231027,182900,2205247300,3900,3900,3900,3900,0
|
|
20231027,182800,2205247300,3900,3900,3900,3900,0
|
|
20231027,182700,2205247300,3900,3900,3900,3900,0
|
|
20231027,182600,2205247300,3900,3900,3900,3900,0
|
|
20231027,182500,2205247300,3900,3900,3900,3900,0
|
|
20231027,182400,2205247300,3900,3900,3900,3900,0
|
|
20231027,182300,2205247300,3900,3900,3900,3900,0
|
|
20231027,182200,2205247300,3900,3900,3900,3900,0
|
|
20231027,182100,2205247300,3900,3900,3900,3900,0
|
|
20231027,182000,2205247300,3900,3900,3900,3900,0
|
|
20231027,181900,2205247300,3900,3900,3900,3900,0
|
|
20231027,181800,2205247300,3900,3900,3900,3900,0
|
|
20231027,181700,2205247300,3900,3900,3900,3900,0
|
|
20231027,181600,2205247300,3900,3900,3900,3900,0
|
|
20231027,181500,2205247300,3900,3900,3900,3900,0
|
|
20231027,181400,2205247300,3900,3900,3900,3900,0
|
|
20231027,181300,2205247300,3900,3900,3900,3900,0
|
|
20231027,181200,2205247300,3900,3900,3900,3900,0
|
|
20231027,181100,2205247300,3900,3900,3900,3900,0
|
|
20231027,181000,2205247300,3900,3900,3900,3900,0
|
|
20231027,180900,2205247300,3900,3900,3900,3900,0
|
|
20231027,180800,2205247300,3900,3900,3900,3900,0
|
|
20231027,180700,2205247300,3900,3900,3900,3900,0
|
|
20231027,180600,2205247300,3900,3900,3900,3900,0
|
|
20231027,180500,2205247300,3900,3900,3900,3900,0
|
|
20231027,180400,2205247300,3900,3900,3900,3900,0
|
|
20231027,180300,2205247300,3900,3900,3900,3900,0
|
|
20231027,180200,2205247300,3900,3900,3900,3900,0
|
|
20231027,180100,2205247300,3900,3900,3900,3900,0
|
|
20231027,180000,2205247300,3900,3900,3900,3900,8453
|
|
20231027,175900,2205247300,3900,3900,3900,3900,0
|
|
20231027,175800,2205247300,3900,3900,3900,3900,0
|
|
20231027,175700,2205247300,3900,3900,3900,3900,0
|
|
20231027,175600,2205247300,3900,3900,3900,3900,0
|
|
20231027,175500,2205247300,3900,3900,3900,3900,0
|
|
20231027,175400,2205247300,3900,3900,3900,3900,0
|
|
20231027,175300,2205247300,3900,3900,3900,3900,0
|
|
20231027,175200,2205247300,3900,3900,3900,3900,0
|
|
20231027,175100,2205247300,3900,3900,3900,3900,0
|
|
20231027,175000,2205247300,3900,3900,3900,3900,0
|
|
20231027,174900,2205247300,3900,3900,3900,3900,0
|
|
20231027,174800,2205247300,3900,3900,3900,3900,0
|
|
20231027,174700,2205247300,3900,3900,3900,3900,0
|
|
20231027,174600,2205247300,3900,3900,3900,3900,0
|
|
20231027,174500,2205247300,3900,3900,3900,3900,0
|
|
20231027,174400,2205247300,3900,3900,3900,3900,0
|
|
20231027,174300,2205247300,3900,3900,3900,3900,0
|
|
20231027,174200,2205247300,3900,3900,3900,3900,0
|
|
20231027,174100,2205247300,3900,3900,3900,3900,0
|
|
20231027,174000,2205247300,3900,3900,3900,3900,0
|
|
20231027,173900,2205247300,3900,3900,3900,3900,0
|
|
20231027,173800,2205247300,3900,3900,3900,3900,0
|
|
20231027,173700,2205247300,3900,3900,3900,3900,0
|
|
20231027,173600,2205247300,3900,3900,3900,3900,0
|
|
20231027,173500,2205247300,3900,3900,3900,3900,0
|
|
20231027,173400,2205247300,3900,3900,3900,3900,0
|
|
20231027,173300,2205247300,3900,3900,3900,3900,0
|
|
20231027,173200,2205247300,3900,3900,3900,3900,0
|
|
20231027,173100,2205247300,3900,3900,3900,3900,0
|
|
20231027,173000,2205247300,3900,3900,3900,3900,8453
|
|
20231027,172900,2205247300,3900,3900,3900,3900,0
|
|
20231027,172800,2205247300,3900,3900,3900,3900,0
|
|
20231027,172700,2205247300,3900,3900,3900,3900,0
|
|
20231027,172600,2205247300,3900,3900,3900,3900,0
|
|
20231027,172500,2205247300,3900,3900,3900,3900,0
|
|
20231027,172400,2205247300,3900,3900,3900,3900,0
|
|
20231027,172300,2205247300,3900,3900,3900,3900,0
|
|
20231027,172200,2205247300,3900,3900,3900,3900,0
|
|
20231027,172100,2205247300,3900,3900,3900,3900,0
|
|
20231027,172000,2205247300,3900,3900,3900,3900,0
|
|
20231027,171900,2205247300,3900,3900,3900,3900,0
|
|
20231027,171800,2205247300,3900,3900,3900,3900,0
|
|
20231027,171700,2205247300,3900,3900,3900,3900,0
|
|
20231027,171600,2205247300,3900,3900,3900,3900,0
|
|
20231027,171500,2205247300,3900,3900,3900,3900,0
|
|
20231027,171400,2205247300,3900,3900,3900,3900,0
|
|
20231027,171300,2205247300,3900,3900,3900,3900,0
|
|
20231027,171200,2205247300,3900,3900,3900,3900,0
|
|
20231027,171100,2205247300,3900,3900,3900,3900,0
|
|
20231027,171000,2205247300,3900,3900,3900,3900,0
|
|
20231027,170900,2205247300,3900,3900,3900,3900,0
|
|
20231027,170800,2205247300,3900,3900,3900,3900,0
|
|
20231027,170700,2205247300,3900,3900,3900,3900,0
|
|
20231027,170600,2205247300,3900,3900,3900,3900,0
|
|
20231027,170500,2205247300,3900,3900,3900,3900,0
|
|
20231027,170400,2205247300,3900,3900,3900,3900,0
|
|
20231027,170300,2205247300,3900,3900,3900,3900,0
|
|
20231027,170200,2205247300,3900,3900,3900,3900,0
|
|
20231027,170100,2205247300,3900,3900,3900,3900,0
|
|
20231027,170000,2205247300,3900,3900,3900,3900,8453
|
|
20231027,165900,2205247300,3900,3900,3900,3900,0
|
|
20231027,165800,2205247300,3900,3900,3900,3900,0
|
|
20231027,165700,2205247300,3900,3900,3900,3900,0
|
|
20231027,165600,2205247300,3900,3900,3900,3900,0
|
|
20231027,165500,2205247300,3900,3900,3900,3900,0
|
|
20231027,165400,2205247300,3900,3900,3900,3900,0
|
|
20231027,165300,2205247300,3900,3900,3900,3900,0
|
|
20231027,165200,2205247300,3900,3900,3900,3900,0
|
|
20231027,165100,2205247300,3900,3900,3900,3900,0
|
|
20231027,165000,2205247300,3900,3900,3900,3900,0
|
|
20231027,164900,2205247300,3900,3900,3900,3900,0
|
|
20231027,164800,2205247300,3900,3900,3900,3900,0
|
|
20231027,164700,2205247300,3900,3900,3900,3900,0
|
|
20231027,164600,2205247300,3900,3900,3900,3900,0
|
|
20231027,164500,2205247300,3900,3900,3900,3900,0
|
|
20231027,164400,2205247300,3900,3900,3900,3900,0
|
|
20231027,164300,2205247300,3900,3900,3900,3900,0
|
|
20231027,164200,2205247300,3900,3900,3900,3900,0
|
|
20231027,164100,2205247300,3900,3900,3900,3900,0
|
|
20231027,164000,2205247300,3900,3900,3900,3900,0
|
|
20231027,163900,2205247300,3900,3900,3900,3900,0
|
|
20231027,163800,2205247300,3900,3900,3900,3900,0
|
|
20231027,163700,2205247300,3900,3900,3900,3900,0
|
|
20231027,163600,2205247300,3900,3900,3900,3900,0
|
|
20231027,163500,2205247300,3900,3900,3900,3900,0
|
|
20231027,163400,2205247300,3900,3900,3900,3900,0
|
|
20231027,163300,2205247300,3900,3900,3900,3900,0
|
|
20231027,163200,2205247300,3900,3900,3900,3900,0
|
|
20231027,163100,2205247300,3900,3900,3900,3900,0
|
|
20231027,163000,2205247300,3900,3900,3900,3900,8453
|
|
20231027,162900,2205247300,3900,3900,3900,3900,0
|
|
20231027,162800,2205247300,3900,3900,3900,3900,0
|
|
20231027,162700,2205247300,3900,3900,3900,3900,0
|
|
20231027,162600,2205247300,3900,3900,3900,3900,0
|
|
20231027,162500,2205247300,3900,3900,3900,3900,0
|
|
20231027,162400,2205247300,3900,3900,3900,3900,0
|
|
20231027,162300,2205247300,3900,3900,3900,3900,0
|
|
20231027,162200,2205247300,3900,3900,3900,3900,0
|
|
20231027,162100,2205247300,3900,3900,3900,3900,0
|
|
20231027,162000,2205247300,3900,3900,3900,3900,0
|
|
20231027,161900,2205247300,3900,3900,3900,3900,0
|
|
20231027,161800,2205247300,3900,3900,3900,3900,0
|
|
20231027,161700,2205247300,3900,3900,3900,3900,0
|
|
20231027,161600,2205247300,3900,3900,3900,3900,0
|
|
20231027,161500,2205247300,3900,3900,3900,3900,0
|
|
20231027,161400,2205247300,3900,3900,3900,3900,0
|
|
20231027,161300,2205247300,3900,3900,3900,3900,0
|
|
20231027,161200,2205247300,3900,3900,3900,3900,0
|
|
20231027,161100,2205247300,3900,3900,3900,3900,0
|
|
20231027,161000,2205247300,3900,3900,3900,3900,0
|
|
20231027,160900,2205247300,3900,3900,3900,3900,0
|
|
20231027,160800,2205247300,3900,3900,3900,3900,0
|
|
20231027,160700,2205247300,3900,3900,3900,3900,0
|
|
20231027,160600,2205247300,3900,3900,3900,3900,0
|
|
20231027,160500,2205247300,3900,3900,3900,3900,0
|
|
20231027,160400,2205247300,3900,3900,3900,3900,0
|
|
20231027,160300,2205247300,3900,3900,3900,3900,0
|
|
20231027,160200,2205247300,3900,3900,3900,3900,0
|
|
20231027,160100,2205247300,3900,3900,3900,3900,0
|
|
20231027,160000,2205247300,3900,3900,3900,3900,8453
|
|
20231027,155900,2205247300,3900,3900,3900,3900,0
|
|
20231027,155800,2205247300,3900,3900,3900,3900,0
|
|
20231027,155700,2205247300,3900,3900,3900,3900,0
|
|
20231027,155600,2205247300,3900,3900,3900,3900,0
|
|
20231027,155500,2205247300,3900,3900,3900,3900,0
|
|
20231027,155400,2205247300,3900,3900,3900,3900,0
|
|
20231027,155300,2205247300,3900,3900,3900,3900,0
|
|
20231027,155200,2205247300,3900,3900,3900,3900,0
|
|
20231027,155100,2205247300,3900,3900,3900,3900,0
|
|
20231027,155000,2205247300,3900,3900,3900,3900,0
|
|
20231027,154900,2205247300,3900,3900,3900,3900,0
|
|
20231027,154800,2205247300,3900,3900,3900,3900,0
|
|
20231027,154700,2205247300,3900,3900,3900,3900,0
|
|
20231027,154600,2205247300,3900,3900,3900,3900,0
|
|
20231027,154500,2205247300,3900,3900,3900,3900,0
|
|
20231027,154400,2205247300,3900,3900,3900,3900,0
|
|
20231027,154300,2205247300,3900,3900,3900,3900,0
|
|
20231027,154200,2205247300,3900,3900,3900,3900,0
|
|
20231027,154100,2205247300,3900,3900,3900,3900,0
|
|
20231027,154000,2205247300,3900,3900,3900,3900,0
|
|
20231027,153900,2205247300,3900,3900,3900,3900,0
|
|
20231027,153800,2205247300,3900,3900,3900,3900,0
|
|
20231027,153700,2205247300,3900,3900,3900,3900,0
|
|
20231027,153600,2205247300,3900,3900,3900,3900,0
|
|
20231027,153500,2205247300,3900,3900,3900,3900,0
|
|
20231027,153400,2205247300,3900,3900,3900,3900,0
|
|
20231027,153300,2205247300,3900,3900,3900,3900,0
|
|
20231027,153200,2205247300,3900,3900,3900,3900,0
|
|
20231027,153100,2205247300,3900,3900,3900,3900,0
|
|
20231027,153000,2205247300,3900,3900,3900,3900,16906
|
|
20231027,152900,2172280600,3885,3885,3885,3885,0
|
|
20231027,152800,2172280600,3885,3885,3885,3885,0
|
|
20231027,152700,2172280600,3885,3885,3885,3885,0
|
|
20231027,152600,2172280600,3885,3885,3885,3885,0
|
|
20231027,152500,2172280600,3885,3885,3885,3885,0
|
|
20231027,152400,2172280600,3885,3885,3885,3885,0
|
|
20231027,152300,2172280600,3885,3885,3885,3885,0
|
|
20231027,152200,2172280600,3885,3885,3885,3885,0
|
|
20231027,152100,2172280600,3885,3885,3885,3885,0
|
|
20231027,152000,2172280600,3885,3885,3885,3885,0
|
|
20231027,151900,2172280600,3885,3880,3900,3855,4413
|
|
20231027,151800,2155202460,3900,3885,3900,3880,844
|
|
20231027,151700,2151923705,3885,3905,3905,3885,1051
|
|
20231027,151600,2147839530,3905,3900,3905,3890,579
|
|
20231027,151500,2145582935,3900,3885,3900,3885,84
|
|
20231027,151400,2145256520,3900,3890,3900,3885,2535
|
|
20231027,151300,2135403970,3895,3905,3905,3890,336
|
|
20231027,151200,2134095670,3910,3910,3910,3910,0
|
|
20231027,151100,2134095670,3910,3895,3910,3895,211
|
|
20231027,151000,2133273735,3895,3910,3910,3895,48
|
|
20231027,150900,2133086760,3895,3910,3910,3895,25
|
|
20231027,150800,2132989220,3910,3900,3910,3900,130
|
|
20231027,150700,2132481920,3910,3905,3910,3905,2
|
|
20231027,150600,2132474105,3910,3910,3910,3890,182
|
|
20231027,150500,2131765820,3890,3890,3905,3890,1146
|
|
20231027,150400,2127300290,3890,3900,3900,3890,213
|
|
20231027,150300,2126471410,3900,3890,3900,3890,109
|
|
20231027,150200,2126047210,3890,3890,3890,3890,1589
|
|
20231027,150100,2119866000,3890,3905,3910,3890,256
|
|
20231027,150000,2118865630,3905,3920,3920,3870,1831
|
|
20231027,145900,2111740515,3910,3915,3915,3910,1050
|
|
20231027,145800,2107630015,3910,3900,3910,3900,306
|
|
20231027,145700,2106436115,3895,3895,3895,3895,10
|
|
20231027,145600,2106397165,3915,3910,3915,3900,658
|
|
20231027,145500,2103826905,3900,3905,3905,3900,969
|
|
20231027,145400,2100043310,3915,3900,3915,3900,439
|
|
20231027,145300,2098329335,3895,3890,3895,3865,950
|
|
20231027,145200,2094640055,3890,3905,3905,3885,569
|
|
20231027,145100,2092425135,3905,3905,3905,3900,570
|
|
20231027,145000,2090201135,3905,3905,3910,3905,272
|
|
20231027,144900,2089138775,3910,3910,3910,3910,50
|
|
20231027,144800,2088943275,3915,3915,3915,3915,100
|
|
20231027,144700,2088551775,3925,3925,3925,3925,0
|
|
20231027,144600,2088551775,3925,3925,3925,3925,1000
|
|
20231027,144500,2084626775,3925,3910,3925,3905,1332
|
|
20231027,144400,2079422160,3910,3920,3920,3910,2120
|
|
20231027,144300,2071129530,3920,3925,3925,3920,394
|
|
20231027,144200,2069584580,3935,3940,3940,3935,301
|
|
20231027,144100,2068398645,3930,3940,3940,3930,30
|
|
20231027,144000,2068280545,3940,3940,3940,3940,1
|
|
20231027,143900,2068276605,3915,3915,3915,3915,0
|
|
20231027,143800,2068276605,3915,3915,3915,3915,123
|
|
20231027,143700,2067795060,3915,3920,3920,3915,1309
|
|
20231027,143600,2062667680,3940,3940,3940,3940,178
|
|
20231027,143500,2061966360,3940,3940,3940,3940,15
|
|
20231027,143400,2061907260,3940,3930,3940,3920,2166
|
|
20231027,143300,2053414810,3945,3925,3945,3920,1065
|
|
20231027,143200,2049237955,3930,3930,3935,3930,49
|
|
20231027,143100,2049045380,3940,3930,3940,3930,518
|
|
20231027,143000,2047004500,3950,3950,3950,3950,0
|
|
20231027,142900,2047004500,3950,3955,3960,3930,403
|
|
20231027,142800,2045414650,3950,3945,3950,3920,1621
|
|
20231027,142700,2039039980,3950,3940,3950,3920,1169
|
|
20231027,142600,2034432905,3945,3920,3945,3920,1155
|
|
20231027,142500,2029905105,3925,3925,3925,3925,0
|
|
20231027,142400,2029905105,3925,3940,3940,3925,1999
|
|
20231027,142300,2022050610,3960,3960,3960,3960,10
|
|
20231027,142200,2022011010,3940,3960,3960,3940,72
|
|
20231027,142100,2021727210,3940,3940,3960,3935,332
|
|
20231027,142000,2020419115,3945,3945,3945,3945,51
|
|
20231027,141900,2020217920,3970,3965,3970,3965,304
|
|
20231027,141800,2019012555,3970,3965,3970,3965,997
|
|
20231027,141700,2015058950,3965,3955,3965,3945,604
|
|
20231027,141600,2012672390,3955,3955,3960,3955,218
|
|
20231027,141500,2011809370,3950,3950,3950,3950,1
|
|
20231027,141400,2011805420,3935,3950,3950,3935,553
|
|
20231027,141300,2009621850,3950,3950,3950,3950,1877
|
|
20231027,141200,2002207700,3950,3935,3950,3930,78
|
|
20231027,141100,2001900810,3930,3935,3945,3915,4976
|
|
20231027,141000,1982378315,3930,3930,3930,3930,3430
|
|
20231027,140900,1968898415,3930,3950,3955,3930,1351
|
|
20231027,140800,1963579665,3950,3955,3960,3950,586
|
|
20231027,140700,1961262530,3955,3975,3985,3955,1494
|
|
20231027,140600,1955328700,3975,3950,3975,3950,737
|
|
20231027,140500,1952407870,3945,3965,3970,3945,816
|
|
20231027,140400,1949183015,3970,3980,3980,3955,319
|
|
20231027,140300,1947917385,3965,3970,3980,3965,891
|
|
20231027,140200,1944383570,3980,3965,3985,3965,1367
|
|
20231027,140100,1938952195,3970,3965,3975,3945,934
|
|
20231027,140000,1935246525,3960,3945,3960,3935,1624
|
|
20231027,135900,1928838220,3935,3935,3935,3935,17
|
|
20231027,135800,1928771325,3945,3935,3945,3935,172
|
|
20231027,135700,1928094495,3935,3935,3945,3935,72
|
|
20231027,135600,1927811165,3930,3930,3930,3930,900
|
|
20231027,135500,1924274165,3940,3940,3940,3940,139
|
|
20231027,135400,1923726505,3950,3935,3950,3935,89
|
|
20231027,135300,1923374970,3935,3945,3950,3930,391
|
|
20231027,135200,1921836560,3940,3925,3940,3925,1182
|
|
20231027,135100,1917191815,3925,3930,3930,3925,262
|
|
20231027,135000,1916163360,3930,3930,3935,3930,52
|
|
20231027,134900,1915958995,3930,3930,3930,3930,8
|
|
20231027,134800,1915927555,3935,3930,3935,3915,644
|
|
20231027,134700,1913400185,3935,3930,3935,3905,3943
|
|
20231027,134600,1897943320,3935,3945,3945,3935,1264
|
|
20231027,134500,1892959650,3950,3965,3965,3950,425
|
|
20231027,134400,1891279085,3960,3955,3960,3950,3615
|
|
20231027,134300,1876971410,3945,3950,3955,3945,1325
|
|
20231027,134200,1871737440,3955,3950,3960,3945,1433
|
|
20231027,134100,1866073265,3960,3925,3970,3925,14048
|
|
20231027,134000,1810525370,3925,3915,3935,3915,996
|
|
20231027,133900,1806614935,3915,3895,3920,3895,2520
|
|
20231027,133800,1796772835,3895,3875,3895,3870,1558
|
|
20231027,133700,1790719835,3900,3855,3905,3855,3462
|
|
20231027,133600,1777316450,3860,3865,3870,3855,522
|
|
20231027,133500,1775299695,3865,3855,3865,3850,4435
|
|
20231027,133400,1758219735,3860,3865,3865,3855,2705
|
|
20231027,133300,1747779170,3865,3870,3870,3865,2644
|
|
20231027,133200,1737558765,3865,3900,3900,3865,6641
|
|
20231027,133100,1711829010,3900,3875,3900,3875,953
|
|
20231027,133000,1708126395,3875,3885,3885,3865,6210
|
|
20231027,132900,1684061020,3880,3895,3915,3880,7298
|
|
20231027,132800,1655677020,3895,3865,3915,3855,9275
|
|
20231027,132700,1619715145,3865,3945,3955,3855,39788
|
|
20231027,132600,1464070600,3950,4025,4125,3910,62720
|
|
20231027,132500,1214151245,4050,4085,4140,4020,61109
|
|
20231027,132400,964385705,4105,4020,4280,4010,140102
|
|
20231027,132300,385616450,4190,4190,4190,4190,0
|
|
20231027,132200,385616450,4190,3900,4190,3900,33325
|
|
20231027,132100,251093835,3900,3840,3930,3840,9560
|
|
20231027,132000,213862020,3875,3875,3875,3875,0
|
|
20231027,131900,213862020,3875,3875,3875,3875,0
|
|
20231027,131800,213862020,3875,3875,3875,3875,10
|
|
20231027,131700,213823270,3875,3875,3875,3875,0
|
|
20231027,131600,213823270,3875,3875,3875,3875,0
|
|
20231027,131500,213823270,3875,3845,3875,3845,120
|
|
20231027,131400,213358790,3850,3855,3855,3850,345
|
|
20231027,131300,212028975,3860,3860,3860,3860,10
|
|
20231027,131200,211990375,3860,3860,3860,3860,0
|
|
20231027,131100,211990375,3860,3860,3860,3860,0
|
|
20231027,131000,211990375,3860,3860,3860,3860,30
|
|
20231027,130900,211874575,3860,3860,3860,3860,32
|
|
20231027,130800,211751055,3875,3875,3875,3875,31
|
|
20231027,130700,211630930,3885,3885,3885,3885,0
|
|
20231027,130600,211630930,3885,3850,3885,3850,33
|
|
20231027,130500,211503300,3850,3835,3850,3835,2
|
|
20231027,130400,211495615,3845,3825,3845,3825,2409
|
|
20231027,130300,202270675,3830,3850,3850,3820,667
|
|
20231027,130200,199720605,3855,3860,3860,3855,117
|
|
20231027,130100,199268995,3860,3860,3860,3860,260
|
|
20231027,130000,198265395,3865,3865,3865,3865,0
|
|
20231027,125900,198265395,3865,3895,3895,3865,30
|
|
20231027,125800,198148695,3860,3860,3860,3860,0
|
|
20231027,125700,198148695,3860,3860,3860,3860,0
|
|
20231027,125600,198148695,3860,3860,3860,3860,0
|
|
20231027,125500,198148695,3860,3860,3860,3860,0
|
|
20231027,125400,198148695,3860,3900,3900,3860,14
|
|
20231027,125300,198094360,3895,3895,3895,3895,1
|
|
20231027,125200,198090465,3870,3870,3870,3870,434
|
|
20231027,125100,196410885,3870,3870,3870,3870,0
|
|
20231027,125000,196410885,3870,3870,3870,3870,0
|
|
20231027,124900,196410885,3870,3870,3870,3870,0
|
|
20231027,124800,196410885,3870,3870,3870,3870,0
|
|
20231027,124700,196410885,3870,3870,3870,3870,0
|
|
20231027,124600,196410885,3870,3870,3870,3870,0
|
|
20231027,124500,196410885,3870,3870,3870,3870,0
|
|
20231027,124400,196410885,3870,3870,3870,3870,0
|
|
20231027,124300,196410885,3870,3870,3870,3870,1
|
|
20231027,124200,196407015,3895,3895,3895,3895,0
|
|
20231027,124100,196407015,3895,3895,3895,3895,0
|
|
20231027,124000,196407015,3895,3895,3895,3895,0
|
|
20231027,123900,196407015,3895,3895,3895,3895,0
|
|
20231027,123800,196407015,3895,3895,3895,3895,0
|
|
20231027,123700,196407015,3895,3895,3895,3895,1
|
|
20231027,123600,196403120,3860,3860,3860,3860,0
|
|
20231027,123500,196403120,3860,3860,3860,3860,0
|
|
20231027,123400,196403120,3860,3860,3860,3860,0
|
|
20231027,123300,196403120,3860,3860,3860,3860,0
|
|
20231027,123200,196403120,3860,3900,3905,3860,216
|
|
20231027,123100,195563740,3870,3870,3870,3870,0
|
|
20231027,123000,195563740,3870,3870,3870,3870,0
|
|
20231027,122900,195563740,3870,3900,3900,3870,3
|
|
20231027,122800,195552100,3900,3900,3900,3900,0
|
|
20231027,122700,195552100,3900,3895,3900,3895,2000
|
|
20231027,122600,187752110,3895,3895,3895,3895,0
|
|
20231027,122500,187752110,3895,3895,3895,3895,0
|
|
20231027,122400,187752110,3895,3895,3895,3895,0
|
|
20231027,122300,187752110,3895,3895,3895,3895,1
|
|
20231027,122200,187748215,3895,3895,3895,3895,1
|
|
20231027,122100,187744320,3895,3895,3895,3895,1
|
|
20231027,122000,187740425,3860,3860,3860,3860,0
|
|
20231027,121900,187740425,3860,3905,3910,3860,34
|
|
20231027,121800,187608335,3875,3875,3875,3875,0
|
|
20231027,121700,187608335,3875,3880,3880,3875,142
|
|
20231027,121600,187057795,3880,3880,3880,3880,0
|
|
20231027,121500,187057795,3880,3880,3880,3880,0
|
|
20231027,121400,187057795,3880,3910,3910,3880,2
|
|
20231027,121300,187050005,3905,3905,3905,3905,2
|
|
20231027,121200,187042195,3875,3910,3910,3875,60
|
|
20231027,121100,186808510,3910,3910,3910,3910,0
|
|
20231027,121000,186808510,3910,3910,3910,3910,1871
|
|
20231027,120900,179492900,3910,3910,3910,3910,0
|
|
20231027,120800,179492900,3910,3910,3910,3910,100
|
|
20231027,120700,179101900,3880,3880,3880,3880,0
|
|
20231027,120600,179101900,3880,3880,3880,3880,0
|
|
20231027,120500,179101900,3880,3885,3885,3880,542
|
|
20231027,120400,176998830,3890,3895,3895,3890,36
|
|
20231027,120300,176858620,3905,3905,3905,3905,0
|
|
20231027,120200,176858620,3905,3905,3905,3905,0
|
|
20231027,120100,176858620,3905,3905,3905,3905,0
|
|
20231027,120000,176858620,3905,3905,3905,3905,0
|
|
20231027,115900,176858620,3905,3905,3905,3905,10
|
|
20231027,115800,176819570,3905,3895,3905,3895,75
|
|
20231027,115700,176527395,3900,3905,3905,3900,3134
|
|
20231027,115600,164304145,3910,3910,3910,3910,7
|
|
20231027,115500,164276775,3905,3905,3905,3905,200
|
|
20231027,115400,163495775,3910,3910,3910,3910,0
|
|
20231027,115300,163495775,3910,3910,3910,3910,0
|
|
20231027,115200,163495775,3910,3910,3910,3910,0
|
|
20231027,115100,163495775,3910,3910,3910,3910,0
|
|
20231027,115000,163495775,3910,3910,3910,3910,0
|
|
20231027,114900,163495775,3910,3910,3910,3910,0
|
|
20231027,114800,163495775,3910,3910,3910,3910,0
|
|
20231027,114700,163495775,3910,3910,3910,3910,0
|
|
20231027,114600,163495775,3910,3915,3915,3910,678
|
|
20231027,114500,160844680,3915,3915,3915,3915,27
|
|
20231027,114400,160738975,3920,3920,3920,3920,0
|
|
20231027,114300,160738975,3920,3920,3920,3920,0
|
|
20231027,114200,160738975,3920,3920,3920,3920,0
|
|
20231027,114100,160738975,3920,3920,3920,3920,0
|
|
20231027,114000,160738975,3920,3920,3920,3920,16
|
|
20231027,113900,160676255,3920,3920,3920,3920,9
|
|
20231027,113800,160640975,3920,3920,3920,3920,0
|
|
20231027,113700,160640975,3920,3920,3920,3920,0
|
|
20231027,113600,160640975,3920,3920,3920,3920,0
|
|
20231027,113500,160640975,3920,3920,3920,3920,0
|
|
20231027,113400,160640975,3920,3920,3920,3920,0
|
|
20231027,113300,160640975,3920,3920,3920,3920,0
|
|
20231027,113200,160640975,3920,3920,3920,3920,0
|
|
20231027,113100,160640975,3920,3920,3920,3920,0
|
|
20231027,113000,160640975,3920,3920,3920,3920,0
|
|
20231027,112900,160640975,3920,3920,3920,3920,20
|
|
20231027,112800,160562575,3930,3930,3930,3930,0
|
|
20231027,112700,160562575,3930,3930,3930,3930,292
|
|
20231027,112600,159415015,3920,3920,3920,3920,0
|
|
20231027,112500,159415015,3920,3920,3920,3920,0
|
|
20231027,112400,159415015,3920,3920,3920,3920,796
|
|
20231027,112300,156294695,3920,3920,3920,3920,0
|
|
20231027,112200,156294695,3920,3920,3920,3920,22
|
|
20231027,112100,156208455,3920,3920,3920,3920,23
|
|
20231027,112000,156118295,3920,3920,3920,3920,0
|
|
20231027,111900,156118295,3920,3920,3920,3920,27
|
|
20231027,111800,156012455,3920,3920,3920,3920,0
|
|
20231027,111700,156012455,3920,3920,3920,3920,0
|
|
20231027,111600,156012455,3920,3920,3920,3920,71
|
|
20231027,111500,155734135,3920,3910,3920,3910,58
|
|
20231027,111400,155507060,3910,3910,3910,3910,0
|
|
20231027,111300,155507060,3910,3910,3910,3910,49
|
|
20231027,111200,155315470,3910,3910,3910,3910,0
|
|
20231027,111100,155315470,3910,3910,3910,3910,1
|
|
20231027,111000,155311560,3915,3915,3915,3915,0
|
|
20231027,110900,155311560,3915,3915,3915,3915,0
|
|
20231027,110800,155311560,3915,3915,3915,3915,2
|
|
20231027,110700,155303730,3915,3915,3915,3915,0
|
|
20231027,110600,155303730,3915,3915,3915,3915,0
|
|
20231027,110500,155303730,3915,3915,3915,3915,0
|
|
20231027,110400,155303730,3915,3915,3915,3915,28
|
|
20231027,110300,155194110,3920,3920,3920,3920,0
|
|
20231027,110200,155194110,3920,3920,3920,3920,0
|
|
20231027,110100,155194110,3920,3920,3920,3920,0
|
|
20231027,110000,155194110,3920,3920,3920,3920,0
|
|
20231027,105900,155194110,3920,3920,3920,3920,0
|
|
20231027,105800,155194110,3920,3920,3920,3920,0
|
|
20231027,105700,155194110,3920,3920,3920,3920,0
|
|
20231027,105600,155194110,3920,3920,3920,3920,1
|
|
20231027,105500,155190190,3910,3910,3910,3910,343
|
|
20231027,105400,153849060,3910,3910,3910,3910,0
|
|
20231027,105300,153849060,3910,3910,3910,3910,0
|
|
20231027,105200,153849060,3910,3915,3925,3910,333
|
|
20231027,105100,152543645,3910,3905,3910,3905,410
|
|
20231027,105000,150940885,3910,3905,3910,3905,441
|
|
20231027,104900,149218775,3900,3895,3900,3895,726
|
|
20231027,104800,146389580,3895,3880,3895,3880,1334
|
|
20231027,104700,141201635,3875,3875,3875,3875,480
|
|
20231027,104600,139341635,3870,3870,3870,3870,289
|
|
20231027,104500,138223205,3870,3870,3870,3870,5
|
|
20231027,104400,138203855,3870,3870,3870,3870,89
|
|
20231027,104300,137859425,3875,3875,3875,3875,2
|
|
20231027,104200,137851675,3875,3865,3875,3865,537
|
|
20231027,104100,135775860,3865,3865,3865,3865,245
|
|
20231027,104000,134828935,3865,3865,3865,3865,0
|
|
20231027,103900,134828935,3865,3860,3865,3860,235
|
|
20231027,103800,133921825,3860,3860,3860,3860,0
|
|
20231027,103700,133921825,3860,3860,3860,3860,0
|
|
20231027,103600,133921825,3860,3860,3860,3860,0
|
|
20231027,103500,133921825,3860,3860,3860,3860,0
|
|
20231027,103400,133921825,3860,3860,3860,3860,0
|
|
20231027,103300,133921825,3860,3860,3860,3860,0
|
|
20231027,103200,133921825,3860,3860,3860,3860,0
|
|
20231027,103100,133921825,3860,3855,3860,3855,3
|
|
20231027,103000,133910255,3830,3845,3845,3830,300
|
|
20231027,102900,132761240,3860,3860,3860,3860,0
|
|
20231027,102800,132761240,3860,3860,3860,3860,52
|
|
20231027,102700,132560520,3860,3845,3860,3845,2894
|
|
20231027,102600,121415735,3830,3830,3830,3830,0
|
|
20231027,102500,121415735,3830,3830,3830,3830,40
|
|
20231027,102400,121262535,3835,3835,3835,3835,0
|
|
20231027,102300,121262535,3835,3830,3835,3830,326
|
|
20231027,102200,120012455,3830,3830,3830,3830,0
|
|
20231027,102100,120012455,3830,3830,3830,3830,0
|
|
20231027,102000,120012455,3830,3830,3830,3830,121
|
|
20231027,101900,119549025,3810,3810,3810,3810,0
|
|
20231027,101800,119549025,3810,3830,3830,3810,8
|
|
20231027,101700,119518455,3820,3820,3820,3820,0
|
|
20231027,101600,119518455,3820,3820,3820,3820,0
|
|
20231027,101500,119518455,3820,3820,3820,3820,60
|
|
20231027,101400,119289255,3815,3815,3815,3815,0
|
|
20231027,101300,119289255,3815,3815,3815,3815,0
|
|
20231027,101200,119289255,3815,3815,3815,3815,0
|
|
20231027,101100,119289255,3815,3815,3815,3815,37
|
|
20231027,101000,119148100,3800,3800,3800,3800,0
|
|
20231027,100900,119148100,3800,3800,3800,3800,0
|
|
20231027,100800,119148100,3800,3800,3800,3800,0
|
|
20231027,100700,119148100,3800,3800,3800,3800,0
|
|
20231027,100600,119148100,3800,3800,3800,3800,0
|
|
20231027,100500,119148100,3800,3800,3800,3800,0
|
|
20231027,100400,119148100,3800,3800,3800,3800,0
|
|
20231027,100300,119148100,3800,3800,3800,3800,600
|
|
20231027,100200,116868100,3800,3800,3800,3800,0
|
|
20231027,100100,116868100,3800,3800,3800,3800,6100
|
|
20231027,100000,93688100,3800,3800,3800,3800,1
|
|
20231027,095900,93684300,3805,3815,3815,3805,511
|
|
20231027,095800,91737250,3845,3845,3845,3845,0
|
|
20231027,095700,91737250,3845,3845,3845,3845,0
|
|
20231027,095600,91737250,3845,3845,3845,3845,110
|
|
20231027,095500,91314300,3850,3850,3850,3850,0
|
|
20231027,095400,91314300,3850,3850,3850,3850,1
|
|
20231027,095300,91310450,3820,3820,3820,3820,0
|
|
20231027,095200,91310450,3820,3820,3820,3820,0
|
|
20231027,095100,91310450,3820,3820,3820,3820,0
|
|
20231027,095000,91310450,3820,3820,3820,3820,641
|
|
20231027,094900,88861830,3810,3810,3810,3810,257
|
|
20231027,094800,87882660,3800,3815,3815,3800,10084
|
|
20231027,094700,49556185,3800,3800,3800,3800,0
|
|
20231027,094600,49556185,3800,3800,3800,3800,0
|
|
20231027,094500,49556185,3800,3800,3800,3800,0
|
|
20231027,094400,49556185,3800,3800,3800,3800,0
|
|
20231027,094300,49556185,3800,3800,3800,3800,0
|
|
20231027,094200,49556185,3800,3800,3800,3800,0
|
|
20231027,094100,49556185,3800,3800,3800,3800,247
|
|
20231027,094000,48617585,3800,3805,3805,3800,410
|
|
20231027,093900,47057560,3830,3830,3830,3830,0
|
|
20231027,093800,47057560,3830,3830,3830,3830,0
|
|
20231027,093700,47057560,3830,3810,3830,3800,565
|
|
20231027,093600,44906185,3820,3820,3820,3820,0
|
|
20231027,093500,44906185,3820,3820,3820,3820,1
|
|
20231027,093400,44902365,3825,3825,3825,3825,0
|
|
20231027,093300,44902365,3825,3825,3825,3825,1
|
|
20231027,093200,44898540,3805,3805,3805,3805,500
|
|
20231027,093100,42996040,3825,3825,3825,3825,1
|
|
20231027,093000,42992215,3805,3805,3805,3805,3088
|
|
20231027,092900,31242375,3805,3805,3805,3805,0
|
|
20231027,092800,31242375,3805,3805,3805,3805,0
|
|
20231027,092700,31242375,3805,3825,3825,3805,2221
|
|
20231027,092600,22772640,3850,3850,3850,3850,0
|
|
20231027,092500,22772640,3850,3845,3850,3845,20
|
|
20231027,092400,22695725,3845,3845,3845,3845,27
|
|
20231027,092300,22591910,3840,3840,3840,3840,0
|
|
20231027,092200,22591910,3840,3840,3840,3840,0
|
|
20231027,092100,22591910,3840,3840,3840,3840,111
|
|
20231027,092000,22165670,3850,3850,3850,3850,5
|
|
20231027,091900,22146420,3850,3840,3850,3840,551
|
|
20231027,091800,20030095,3840,3840,3840,3840,0
|
|
20231027,091700,20030095,3840,3840,3840,3840,0
|
|
20231027,091600,20030095,3840,3840,3840,3840,0
|
|
20231027,091500,20030095,3840,3830,3840,3830,883
|
|
20231027,091400,16639505,3830,3830,3830,3830,1
|
|
20231027,091300,16635675,3840,3840,3840,3840,50
|
|
20231027,091200,16443675,3840,3840,3840,3840,2
|
|
20231027,091100,16435995,3840,3815,3840,3810,310
|
|
20231027,091000,15254245,3840,3840,3840,3840,1
|
|
20231027,090900,15250405,3840,3840,3840,3840,50
|
|
20231027,090800,15058405,3840,3840,3840,3840,0
|
|
20231027,090700,15058405,3840,3815,3840,3815,60
|
|
20231027,090600,14828755,3845,3845,3845,3845,0
|
|
20231027,090500,14828755,3845,3845,3845,3845,130
|
|
20231027,090400,14328905,3845,3845,3845,3845,1
|
|
20231027,090300,14325060,3810,3820,3820,3810,1100
|
|
20231027,090200,10133195,3850,3845,3850,3845,6
|
|
20231027,090100,10110105,3850,3825,3850,3820,1278
|
|
20231027,090000,5208460,3820,3810,3830,3810,1367
|