664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200100,757009945,3010,3010,3010,3010,6740
|
|
20231027,200000,757009945,3010,3010,3010,3010,0
|
|
20231027,195900,757009945,3010,3010,3010,3010,0
|
|
20231027,195800,757009945,3010,3010,3010,3010,0
|
|
20231027,195700,757009945,3010,3010,3010,3010,0
|
|
20231027,195600,757009945,3010,3010,3010,3010,0
|
|
20231027,195500,757009945,3010,3010,3010,3010,0
|
|
20231027,195400,757009945,3010,3010,3010,3010,0
|
|
20231027,195300,757009945,3010,3010,3010,3010,0
|
|
20231027,195200,757009945,3010,3010,3010,3010,0
|
|
20231027,195100,757009945,3010,3010,3010,3010,0
|
|
20231027,195000,757009945,3010,3010,3010,3010,0
|
|
20231027,194900,757009945,3010,3010,3010,3010,0
|
|
20231027,194800,757009945,3010,3010,3010,3010,0
|
|
20231027,194700,757009945,3010,3010,3010,3010,0
|
|
20231027,194600,757009945,3010,3010,3010,3010,0
|
|
20231027,194500,757009945,3010,3010,3010,3010,0
|
|
20231027,194400,757009945,3010,3010,3010,3010,0
|
|
20231027,194300,757009945,3010,3010,3010,3010,0
|
|
20231027,194200,757009945,3010,3010,3010,3010,0
|
|
20231027,194100,757009945,3010,3010,3010,3010,0
|
|
20231027,194000,757009945,3010,3010,3010,3010,0
|
|
20231027,193900,757009945,3010,3010,3010,3010,0
|
|
20231027,193800,757009945,3010,3010,3010,3010,0
|
|
20231027,193700,757009945,3010,3010,3010,3010,0
|
|
20231027,193600,757009945,3010,3010,3010,3010,0
|
|
20231027,193500,757009945,3010,3010,3010,3010,0
|
|
20231027,193400,757009945,3010,3010,3010,3010,0
|
|
20231027,193300,757009945,3010,3010,3010,3010,0
|
|
20231027,193200,757009945,3010,3010,3010,3010,0
|
|
20231027,193100,757009945,3010,3010,3010,3010,6740
|
|
20231027,193000,757009945,3010,3010,3010,3010,0
|
|
20231027,192900,757009945,3010,3010,3010,3010,0
|
|
20231027,192800,757009945,3010,3010,3010,3010,0
|
|
20231027,192700,757009945,3010,3010,3010,3010,0
|
|
20231027,192600,757009945,3010,3010,3010,3010,0
|
|
20231027,192500,757009945,3010,3010,3010,3010,0
|
|
20231027,192400,757009945,3010,3010,3010,3010,0
|
|
20231027,192300,757009945,3010,3010,3010,3010,0
|
|
20231027,192200,757009945,3010,3010,3010,3010,0
|
|
20231027,192100,757009945,3010,3010,3010,3010,0
|
|
20231027,192000,757009945,3010,3010,3010,3010,0
|
|
20231027,191900,757009945,3010,3010,3010,3010,0
|
|
20231027,191800,757009945,3010,3010,3010,3010,0
|
|
20231027,191700,757009945,3010,3010,3010,3010,0
|
|
20231027,191600,757009945,3010,3010,3010,3010,0
|
|
20231027,191500,757009945,3010,3010,3010,3010,0
|
|
20231027,191400,757009945,3010,3010,3010,3010,0
|
|
20231027,191300,757009945,3010,3010,3010,3010,0
|
|
20231027,191200,757009945,3010,3010,3010,3010,0
|
|
20231027,191100,757009945,3010,3010,3010,3010,0
|
|
20231027,191000,757009945,3010,3010,3010,3010,0
|
|
20231027,190900,757009945,3010,3010,3010,3010,0
|
|
20231027,190800,757009945,3010,3010,3010,3010,0
|
|
20231027,190700,757009945,3010,3010,3010,3010,0
|
|
20231027,190600,757009945,3010,3010,3010,3010,0
|
|
20231027,190500,757009945,3010,3010,3010,3010,0
|
|
20231027,190400,757009945,3010,3010,3010,3010,0
|
|
20231027,190300,757009945,3010,3010,3010,3010,0
|
|
20231027,190200,757009945,3010,3010,3010,3010,0
|
|
20231027,190100,757009945,3010,3010,3010,3010,6740
|
|
20231027,190000,757009945,3010,3010,3010,3010,0
|
|
20231027,185900,757009945,3010,3010,3010,3010,0
|
|
20231027,185800,757009945,3010,3010,3010,3010,0
|
|
20231027,185700,757009945,3010,3010,3010,3010,0
|
|
20231027,185600,757009945,3010,3010,3010,3010,0
|
|
20231027,185500,757009945,3010,3010,3010,3010,0
|
|
20231027,185400,757009945,3010,3010,3010,3010,0
|
|
20231027,185300,757009945,3010,3010,3010,3010,0
|
|
20231027,185200,757009945,3010,3010,3010,3010,0
|
|
20231027,185100,757009945,3010,3010,3010,3010,0
|
|
20231027,185000,757009945,3010,3010,3010,3010,0
|
|
20231027,184900,757009945,3010,3010,3010,3010,0
|
|
20231027,184800,757009945,3010,3010,3010,3010,0
|
|
20231027,184700,757009945,3010,3010,3010,3010,0
|
|
20231027,184600,757009945,3010,3010,3010,3010,0
|
|
20231027,184500,757009945,3010,3010,3010,3010,0
|
|
20231027,184400,757009945,3010,3010,3010,3010,0
|
|
20231027,184300,757009945,3010,3010,3010,3010,0
|
|
20231027,184200,757009945,3010,3010,3010,3010,0
|
|
20231027,184100,757009945,3010,3010,3010,3010,0
|
|
20231027,184000,757009945,3010,3010,3010,3010,0
|
|
20231027,183900,757009945,3010,3010,3010,3010,0
|
|
20231027,183800,757009945,3010,3010,3010,3010,0
|
|
20231027,183700,757009945,3010,3010,3010,3010,0
|
|
20231027,183600,757009945,3010,3010,3010,3010,0
|
|
20231027,183500,757009945,3010,3010,3010,3010,0
|
|
20231027,183400,757009945,3010,3010,3010,3010,0
|
|
20231027,183300,757009945,3010,3010,3010,3010,0
|
|
20231027,183200,757009945,3010,3010,3010,3010,0
|
|
20231027,183100,757009945,3010,3010,3010,3010,6740
|
|
20231027,183000,757009945,3010,3010,3010,3010,0
|
|
20231027,182900,757009945,3010,3010,3010,3010,0
|
|
20231027,182800,757009945,3010,3010,3010,3010,0
|
|
20231027,182700,757009945,3010,3010,3010,3010,0
|
|
20231027,182600,757009945,3010,3010,3010,3010,0
|
|
20231027,182500,757009945,3010,3010,3010,3010,0
|
|
20231027,182400,757009945,3010,3010,3010,3010,0
|
|
20231027,182300,757009945,3010,3010,3010,3010,0
|
|
20231027,182200,757009945,3010,3010,3010,3010,0
|
|
20231027,182100,757009945,3010,3010,3010,3010,0
|
|
20231027,182000,757009945,3010,3010,3010,3010,0
|
|
20231027,181900,757009945,3010,3010,3010,3010,0
|
|
20231027,181800,757009945,3010,3010,3010,3010,0
|
|
20231027,181700,757009945,3010,3010,3010,3010,0
|
|
20231027,181600,757009945,3010,3010,3010,3010,0
|
|
20231027,181500,757009945,3010,3010,3010,3010,0
|
|
20231027,181400,757009945,3010,3010,3010,3010,0
|
|
20231027,181300,757009945,3010,3010,3010,3010,0
|
|
20231027,181200,757009945,3010,3010,3010,3010,0
|
|
20231027,181100,757009945,3010,3010,3010,3010,0
|
|
20231027,181000,757009945,3010,3010,3010,3010,0
|
|
20231027,180900,757009945,3010,3010,3010,3010,0
|
|
20231027,180800,757009945,3010,3010,3010,3010,0
|
|
20231027,180700,757009945,3010,3010,3010,3010,0
|
|
20231027,180600,757009945,3010,3010,3010,3010,0
|
|
20231027,180500,757009945,3010,3010,3010,3010,0
|
|
20231027,180400,757009945,3010,3010,3010,3010,0
|
|
20231027,180300,757009945,3010,3010,3010,3010,0
|
|
20231027,180200,757009945,3010,3010,3010,3010,0
|
|
20231027,180100,757009945,3010,3010,3010,3010,6740
|
|
20231027,180000,757009945,3010,3010,3010,3010,0
|
|
20231027,175900,757009945,3010,3010,3010,3010,0
|
|
20231027,175800,757009945,3010,3010,3010,3010,0
|
|
20231027,175700,757009945,3010,3010,3010,3010,0
|
|
20231027,175600,757009945,3010,3010,3010,3010,0
|
|
20231027,175500,757009945,3010,3010,3010,3010,0
|
|
20231027,175400,757009945,3010,3010,3010,3010,0
|
|
20231027,175300,757009945,3010,3010,3010,3010,0
|
|
20231027,175200,757009945,3010,3010,3010,3010,0
|
|
20231027,175100,757009945,3010,3010,3010,3010,0
|
|
20231027,175000,757009945,3010,3010,3010,3010,0
|
|
20231027,174900,757009945,3010,3010,3010,3010,0
|
|
20231027,174800,757009945,3010,3010,3010,3010,0
|
|
20231027,174700,757009945,3010,3010,3010,3010,0
|
|
20231027,174600,757009945,3010,3010,3010,3010,0
|
|
20231027,174500,757009945,3010,3010,3010,3010,0
|
|
20231027,174400,757009945,3010,3010,3010,3010,0
|
|
20231027,174300,757009945,3010,3010,3010,3010,0
|
|
20231027,174200,757009945,3010,3010,3010,3010,0
|
|
20231027,174100,757009945,3010,3010,3010,3010,0
|
|
20231027,174000,757009945,3010,3010,3010,3010,0
|
|
20231027,173900,757009945,3010,3010,3010,3010,0
|
|
20231027,173800,757009945,3010,3010,3010,3010,0
|
|
20231027,173700,757009945,3010,3010,3010,3010,0
|
|
20231027,173600,757009945,3010,3010,3010,3010,0
|
|
20231027,173500,757009945,3010,3010,3010,3010,0
|
|
20231027,173400,757009945,3010,3010,3010,3010,0
|
|
20231027,173300,757009945,3010,3010,3010,3010,0
|
|
20231027,173200,757009945,3010,3010,3010,3010,0
|
|
20231027,173100,757009945,3010,3010,3010,3010,6740
|
|
20231027,173000,757009945,3010,3010,3010,3010,0
|
|
20231027,172900,757009945,3010,3010,3010,3010,0
|
|
20231027,172800,757009945,3010,3010,3010,3010,0
|
|
20231027,172700,757009945,3010,3010,3010,3010,0
|
|
20231027,172600,757009945,3010,3010,3010,3010,0
|
|
20231027,172500,757009945,3010,3010,3010,3010,0
|
|
20231027,172400,757009945,3010,3010,3010,3010,0
|
|
20231027,172300,757009945,3010,3010,3010,3010,0
|
|
20231027,172200,757009945,3010,3010,3010,3010,0
|
|
20231027,172100,757009945,3010,3010,3010,3010,0
|
|
20231027,172000,757009945,3010,3010,3010,3010,0
|
|
20231027,171900,757009945,3010,3010,3010,3010,0
|
|
20231027,171800,757009945,3010,3010,3010,3010,0
|
|
20231027,171700,757009945,3010,3010,3010,3010,0
|
|
20231027,171600,757009945,3010,3010,3010,3010,0
|
|
20231027,171500,757009945,3010,3010,3010,3010,0
|
|
20231027,171400,757009945,3010,3010,3010,3010,0
|
|
20231027,171300,757009945,3010,3010,3010,3010,0
|
|
20231027,171200,757009945,3010,3010,3010,3010,0
|
|
20231027,171100,757009945,3010,3010,3010,3010,0
|
|
20231027,171000,757009945,3010,3010,3010,3010,0
|
|
20231027,170900,757009945,3010,3010,3010,3010,0
|
|
20231027,170800,757009945,3010,3010,3010,3010,0
|
|
20231027,170700,757009945,3010,3010,3010,3010,0
|
|
20231027,170600,757009945,3010,3010,3010,3010,0
|
|
20231027,170500,757009945,3010,3010,3010,3010,0
|
|
20231027,170400,757009945,3010,3010,3010,3010,0
|
|
20231027,170300,757009945,3010,3010,3010,3010,0
|
|
20231027,170200,757009945,3010,3010,3010,3010,0
|
|
20231027,170100,757009945,3010,3010,3010,3010,6740
|
|
20231027,170000,757009945,3010,3010,3010,3010,0
|
|
20231027,165900,757009945,3010,3010,3010,3010,0
|
|
20231027,165800,757009945,3010,3010,3010,3010,0
|
|
20231027,165700,757009945,3010,3010,3010,3010,0
|
|
20231027,165600,757009945,3010,3010,3010,3010,0
|
|
20231027,165500,757009945,3010,3010,3010,3010,0
|
|
20231027,165400,757009945,3010,3010,3010,3010,0
|
|
20231027,165300,757009945,3010,3010,3010,3010,0
|
|
20231027,165200,757009945,3010,3010,3010,3010,0
|
|
20231027,165100,757009945,3010,3010,3010,3010,0
|
|
20231027,165000,757009945,3010,3010,3010,3010,0
|
|
20231027,164900,757009945,3010,3010,3010,3010,0
|
|
20231027,164800,757009945,3010,3010,3010,3010,0
|
|
20231027,164700,757009945,3010,3010,3010,3010,0
|
|
20231027,164600,757009945,3010,3010,3010,3010,0
|
|
20231027,164500,757009945,3010,3010,3010,3010,0
|
|
20231027,164400,757009945,3010,3010,3010,3010,0
|
|
20231027,164300,757009945,3010,3010,3010,3010,0
|
|
20231027,164200,757009945,3010,3010,3010,3010,0
|
|
20231027,164100,757009945,3010,3010,3010,3010,0
|
|
20231027,164000,757009945,3010,3010,3010,3010,0
|
|
20231027,163900,757009945,3010,3010,3010,3010,0
|
|
20231027,163800,757009945,3010,3010,3010,3010,0
|
|
20231027,163700,757009945,3010,3010,3010,3010,0
|
|
20231027,163600,757009945,3010,3010,3010,3010,0
|
|
20231027,163500,757009945,3010,3010,3010,3010,0
|
|
20231027,163400,757009945,3010,3010,3010,3010,0
|
|
20231027,163300,757009945,3010,3010,3010,3010,0
|
|
20231027,163200,757009945,3010,3010,3010,3010,0
|
|
20231027,163100,757009945,3010,3010,3010,3010,6740
|
|
20231027,163000,757009945,3010,3010,3010,3010,0
|
|
20231027,162900,757009945,3010,3010,3010,3010,0
|
|
20231027,162800,757009945,3010,3010,3010,3010,0
|
|
20231027,162700,757009945,3010,3010,3010,3010,0
|
|
20231027,162600,757009945,3010,3010,3010,3010,0
|
|
20231027,162500,757009945,3010,3010,3010,3010,0
|
|
20231027,162400,757009945,3010,3010,3010,3010,0
|
|
20231027,162300,757009945,3010,3010,3010,3010,0
|
|
20231027,162200,757009945,3010,3010,3010,3010,0
|
|
20231027,162100,757009945,3010,3010,3010,3010,0
|
|
20231027,162000,757009945,3010,3010,3010,3010,0
|
|
20231027,161900,757009945,3010,3010,3010,3010,0
|
|
20231027,161800,757009945,3010,3010,3010,3010,0
|
|
20231027,161700,757009945,3010,3010,3010,3010,0
|
|
20231027,161600,757009945,3010,3010,3010,3010,0
|
|
20231027,161500,757009945,3010,3010,3010,3010,0
|
|
20231027,161400,757009945,3010,3010,3010,3010,0
|
|
20231027,161300,757009945,3010,3010,3010,3010,0
|
|
20231027,161200,757009945,3010,3010,3010,3010,0
|
|
20231027,161100,757009945,3010,3010,3010,3010,0
|
|
20231027,161000,757009945,3010,3010,3010,3010,0
|
|
20231027,160900,757009945,3010,3010,3010,3010,0
|
|
20231027,160800,757009945,3010,3010,3010,3010,0
|
|
20231027,160700,757009945,3010,3010,3010,3010,0
|
|
20231027,160600,757009945,3010,3010,3010,3010,0
|
|
20231027,160500,757009945,3010,3010,3010,3010,0
|
|
20231027,160400,757009945,3010,3010,3010,3010,0
|
|
20231027,160300,757009945,3010,3010,3010,3010,0
|
|
20231027,160200,757009945,3010,3010,3010,3010,0
|
|
20231027,160100,757009945,3010,3010,3010,3010,6740
|
|
20231027,160000,757009945,3010,3010,3010,3010,0
|
|
20231027,155900,757009945,3010,3010,3010,3010,0
|
|
20231027,155800,757009945,3010,3010,3010,3010,0
|
|
20231027,155700,757009945,3010,3010,3010,3010,0
|
|
20231027,155600,757009945,3010,3010,3010,3010,0
|
|
20231027,155500,757009945,3010,3010,3010,3010,0
|
|
20231027,155400,757009945,3010,3010,3010,3010,0
|
|
20231027,155300,757009945,3010,3010,3010,3010,0
|
|
20231027,155200,757009945,3010,3010,3010,3010,0
|
|
20231027,155100,757009945,3010,3010,3010,3010,0
|
|
20231027,155000,757009945,3010,3010,3010,3010,0
|
|
20231027,154900,757009945,3010,3010,3010,3010,0
|
|
20231027,154800,757009945,3010,3010,3010,3010,0
|
|
20231027,154700,757009945,3010,3010,3010,3010,0
|
|
20231027,154600,757009945,3010,3010,3010,3010,0
|
|
20231027,154500,757009945,3010,3010,3010,3010,0
|
|
20231027,154400,757009945,3010,3010,3010,3010,0
|
|
20231027,154300,757009945,3010,3010,3010,3010,0
|
|
20231027,154200,757009945,3010,3010,3010,3010,0
|
|
20231027,154100,757009945,3010,3010,3010,3010,0
|
|
20231027,154000,757009945,3010,3010,3010,3010,0
|
|
20231027,153900,757009945,3010,3010,3010,3010,0
|
|
20231027,153800,757009945,3010,3010,3010,3010,0
|
|
20231027,153700,757009945,3010,3010,3010,3010,0
|
|
20231027,153600,757009945,3010,3010,3010,3010,0
|
|
20231027,153500,757009945,3010,3010,3010,3010,0
|
|
20231027,153400,757009945,3010,3010,3010,3010,0
|
|
20231027,153300,757009945,3010,3010,3010,3010,0
|
|
20231027,153200,757009945,3010,3010,3010,3010,0
|
|
20231027,153100,757009945,3010,3010,3010,3010,6740
|
|
20231027,153000,757009945,3010,3010,3010,3010,6740
|
|
20231027,152900,736722545,3015,3015,3015,3015,0
|
|
20231027,152800,736722545,3015,3015,3015,3015,0
|
|
20231027,152700,736722545,3015,3015,3015,3015,0
|
|
20231027,152600,736722545,3015,3015,3015,3015,0
|
|
20231027,152500,736722545,3015,3015,3015,3015,0
|
|
20231027,152400,736722545,3015,3015,3015,3015,0
|
|
20231027,152300,736722545,3015,3015,3015,3015,0
|
|
20231027,152200,736722545,3015,3015,3015,3015,0
|
|
20231027,152100,736722545,3015,3015,3015,3015,0
|
|
20231027,152000,736722545,3015,3015,3015,3015,0
|
|
20231027,151900,736722545,3015,3020,3020,3015,238
|
|
20231027,151800,736003810,3015,3020,3020,3015,22
|
|
20231027,151700,735937430,3005,3010,3020,3005,2659
|
|
20231027,151600,727935865,3005,3005,3005,3005,49
|
|
20231027,151500,727788620,3010,3010,3010,3010,34
|
|
20231027,151400,727686280,3005,3005,3005,3005,117
|
|
20231027,151300,727334695,3010,3010,3010,3010,114
|
|
20231027,151200,726991555,3010,3010,3010,3010,369
|
|
20231027,151100,725880865,3020,3020,3020,3020,20
|
|
20231027,151000,725820465,3020,3020,3020,3020,1
|
|
20231027,150900,725817445,3020,3010,3020,3005,356
|
|
20231027,150800,724744150,3020,3020,3020,3020,0
|
|
20231027,150700,724744150,3020,3020,3020,3020,400
|
|
20231027,150600,723536150,3020,3010,3020,3005,700
|
|
20231027,150500,721427425,3020,3020,3020,3010,700
|
|
20231027,150400,719314425,3020,3020,3020,3020,497
|
|
20231027,150300,717813485,3020,3020,3020,3020,600
|
|
20231027,150200,716001485,3020,3010,3020,3005,2220
|
|
20231027,150100,709326520,3020,3020,3020,3020,10
|
|
20231027,150000,709296320,3005,3005,3005,3005,0
|
|
20231027,145900,709296320,3005,3005,3005,3005,1140
|
|
20231027,145800,705870620,3010,3010,3010,3010,866
|
|
20231027,145700,703263960,3020,3020,3020,3010,348
|
|
20231027,145600,702216280,3010,3010,3010,3010,24
|
|
20231027,145500,702144040,3010,3010,3010,3010,4864
|
|
20231027,145400,687503400,3010,3015,3015,3010,196
|
|
20231027,145300,686913390,3020,3020,3020,3020,2
|
|
20231027,145200,686907350,3020,3020,3020,3020,0
|
|
20231027,145100,686907350,3020,3020,3020,3020,0
|
|
20231027,145000,686907350,3020,3020,3020,3020,0
|
|
20231027,144900,686907350,3020,3020,3020,3020,0
|
|
20231027,144800,686907350,3020,3020,3020,3020,1000
|
|
20231027,144700,683887350,3020,3020,3020,3020,0
|
|
20231027,144600,683887350,3020,3020,3020,3020,200
|
|
20231027,144500,683283350,3020,3020,3020,3020,0
|
|
20231027,144400,683283350,3020,3020,3020,3020,0
|
|
20231027,144300,683283350,3020,3010,3020,3010,1501
|
|
20231027,144200,678765330,3020,3020,3020,3020,0
|
|
20231027,144100,678765330,3020,3020,3020,3020,0
|
|
20231027,144000,678765330,3020,3025,3025,3020,20
|
|
20231027,143900,678704880,3005,3015,3025,3005,168
|
|
20231027,143800,678198600,3015,3015,3015,3015,513
|
|
20231027,143700,676651905,3000,3000,3000,3000,0
|
|
20231027,143600,676651905,3000,3015,3015,3000,75
|
|
20231027,143500,676426605,3000,3015,3015,3000,20524
|
|
20231027,143400,614821995,3015,3015,3015,3015,0
|
|
20231027,143300,614821995,3015,3015,3015,3015,10
|
|
20231027,143200,614791845,3010,3010,3010,3010,5
|
|
20231027,143100,614776795,3015,3015,3015,3015,531
|
|
20231027,143000,613175830,3015,3015,3015,3000,10612
|
|
20231027,142900,581309015,3015,3015,3015,3015,780
|
|
20231027,142800,578957315,3015,3020,3020,3015,683
|
|
20231027,142700,576895155,3020,3020,3020,3020,300
|
|
20231027,142600,575989155,3020,3025,3025,3020,111
|
|
20231027,142500,575653435,3025,3025,3025,3025,0
|
|
20231027,142400,575653435,3025,3025,3025,3025,10
|
|
20231027,142300,575623185,3020,3015,3020,3015,2095
|
|
20231027,142200,569299290,3020,3020,3020,3015,96
|
|
20231027,142100,569009775,3020,3015,3020,3015,169
|
|
20231027,142000,568500190,3020,3020,3020,3020,100
|
|
20231027,141900,568198190,3020,3015,3020,3010,705
|
|
20231027,141800,566075730,3020,3020,3020,3020,0
|
|
20231027,141700,566075730,3020,3020,3020,3020,1
|
|
20231027,141600,566072710,3015,3015,3015,3015,0
|
|
20231027,141500,566072710,3015,3015,3015,3015,0
|
|
20231027,141400,566072710,3015,3015,3015,3015,998
|
|
20231027,141300,563063740,3020,3020,3020,3020,1
|
|
20231027,141200,563060720,3020,3020,3020,3020,1
|
|
20231027,141100,563057700,3015,3015,3015,3015,137
|
|
20231027,141000,562644645,3020,3020,3020,3020,0
|
|
20231027,140900,562644645,3020,3015,3020,3015,347
|
|
20231027,140800,561598435,3020,3020,3020,3020,0
|
|
20231027,140700,561598435,3020,3020,3020,3020,0
|
|
20231027,140600,561598435,3020,3020,3020,3020,10
|
|
20231027,140500,561568235,3020,3020,3020,3020,1162
|
|
20231027,140400,558058995,3015,3015,3015,3015,0
|
|
20231027,140300,558058995,3015,3015,3015,3015,0
|
|
20231027,140200,558058995,3015,3015,3015,3015,5
|
|
20231027,140100,558043920,3020,3020,3020,3020,0
|
|
20231027,140000,558043920,3020,3020,3020,3020,110
|
|
20231027,135900,557711720,3020,3020,3020,3020,6
|
|
20231027,135800,557693600,3020,3020,3020,3020,0
|
|
20231027,135700,557693600,3020,3020,3020,3020,30
|
|
20231027,135600,557603000,3020,3020,3020,3020,0
|
|
20231027,135500,557603000,3020,3015,3020,3015,154
|
|
20231027,135400,557138640,3020,3020,3020,3020,20
|
|
20231027,135300,557078240,3020,3020,3020,3020,0
|
|
20231027,135200,557078240,3020,3020,3020,3020,0
|
|
20231027,135100,557078240,3020,3020,3020,3020,0
|
|
20231027,135000,557078240,3020,3020,3020,3020,5
|
|
20231027,134900,557063140,3020,3020,3020,3020,5
|
|
20231027,134800,557048040,3020,3020,3020,3020,2
|
|
20231027,134700,557042000,3020,3015,3020,3015,51
|
|
20231027,134600,556888230,3025,3025,3025,3025,10
|
|
20231027,134500,556857980,3025,3025,3025,3025,0
|
|
20231027,134400,556857980,3025,3025,3025,3025,26
|
|
20231027,134300,556779330,3025,3025,3025,3025,0
|
|
20231027,134200,556779330,3025,3025,3025,3025,0
|
|
20231027,134100,556779330,3025,3025,3025,3025,5
|
|
20231027,134000,556764205,3015,3015,3015,3015,0
|
|
20231027,133900,556764205,3015,3015,3015,3015,1
|
|
20231027,133800,556761190,3015,3015,3015,3015,2003
|
|
20231027,133700,550722145,3015,3015,3015,3015,0
|
|
20231027,133600,550722145,3015,3015,3015,3015,0
|
|
20231027,133500,550722145,3015,3015,3015,3015,300
|
|
20231027,133400,549817645,3015,3020,3020,3015,312
|
|
20231027,133300,548876900,3030,3030,3030,3030,0
|
|
20231027,133200,548876900,3030,3030,3030,3030,0
|
|
20231027,133100,548876900,3030,3030,3030,3030,1
|
|
20231027,133000,548873870,3020,3020,3020,3015,971
|
|
20231027,132900,545943805,3030,3030,3030,3030,11
|
|
20231027,132800,545910475,3025,3020,3025,3020,130
|
|
20231027,132700,545517775,3030,3030,3030,3030,20
|
|
20231027,132600,545457175,3030,3015,3030,3015,639
|
|
20231027,132500,543528955,3030,3030,3030,3030,0
|
|
20231027,132400,543528955,3030,3030,3030,3030,45
|
|
20231027,132300,543392605,3030,3030,3030,3030,10
|
|
20231027,132200,543362305,3035,3035,3035,3035,0
|
|
20231027,132100,543362305,3035,3035,3035,3035,10
|
|
20231027,132000,543331955,3030,3030,3030,3030,250
|
|
20231027,131900,542574455,3040,3040,3040,3040,98
|
|
20231027,131800,542276535,3040,3025,3040,3015,876
|
|
20231027,131700,539631935,3040,3035,3040,3035,1301
|
|
20231027,131600,535677945,3040,3015,3040,3015,2520
|
|
20231027,131500,528032865,3020,3005,3020,3000,5000
|
|
20231027,131400,513006970,3005,3030,3030,3005,4131
|
|
20231027,131300,500540815,3005,3020,3030,3005,4540
|
|
20231027,131200,486840465,3020,3025,3025,3010,3801
|
|
20231027,131100,475367440,3020,3020,3020,3000,2249
|
|
20231027,131000,468591810,3010,3010,3010,3010,158
|
|
20231027,130900,468116230,3010,3015,3015,3010,100
|
|
20231027,130800,467815205,3020,3020,3020,3015,30
|
|
20231027,130700,467724655,3015,3015,3015,3015,0
|
|
20231027,130600,467724655,3015,3015,3015,3015,10
|
|
20231027,130500,467694505,3020,3020,3020,3020,0
|
|
20231027,130400,467694505,3020,3005,3025,2990,4000
|
|
20231027,130300,455659010,3025,3025,3025,3025,10
|
|
20231027,130200,455628760,3030,3030,3030,3030,0
|
|
20231027,130100,455628760,3030,3030,3030,3030,0
|
|
20231027,130000,455628760,3030,3015,3030,3015,1040
|
|
20231027,125900,452492605,2995,3010,3015,2995,2800
|
|
20231027,125800,444081160,3010,3010,3010,3000,2003
|
|
20231027,125700,438064580,3010,3010,3010,3010,10
|
|
20231027,125600,438034480,3015,3015,3015,3015,4
|
|
20231027,125500,438022420,3015,3015,3015,3015,0
|
|
20231027,125400,438022420,3015,3010,3015,3010,50
|
|
20231027,125300,437871875,3010,3005,3010,3000,502
|
|
20231027,125200,436365240,3015,3015,3015,3015,0
|
|
20231027,125100,436365240,3015,3015,3015,3015,0
|
|
20231027,125000,436365240,3015,3015,3015,3015,172
|
|
20231027,124900,435846660,3015,3015,3015,3015,150
|
|
20231027,124800,435394410,3015,3015,3015,3015,208
|
|
20231027,124700,434767290,3000,3005,3015,3000,4003
|
|
20231027,124600,422740260,3005,3010,3010,3005,2000
|
|
20231027,124500,416729905,3010,3010,3010,3010,1011
|
|
20231027,124400,413686795,3010,3010,3010,3010,1464
|
|
20231027,124300,409280155,3010,3010,3010,3005,1522
|
|
20231027,124200,404698940,3010,3010,3010,3010,4
|
|
20231027,124100,404686900,3015,3015,3015,3015,15
|
|
20231027,124000,404641675,3015,3015,3015,3010,1918
|
|
20231027,123900,398868165,3020,3020,3020,3020,120
|
|
20231027,123800,398505765,3020,3020,3020,3020,1
|
|
20231027,123700,398502745,3015,3015,3015,3015,0
|
|
20231027,123600,398502745,3015,3015,3015,3015,1505
|
|
20231027,123500,393965170,3020,3025,3025,3020,2984
|
|
20231027,123400,384949540,3025,3025,3025,3025,0
|
|
20231027,123300,384949540,3025,3025,3025,3025,0
|
|
20231027,123200,384949540,3025,3025,3025,3025,2
|
|
20231027,123100,384943490,3030,3030,3030,3030,45
|
|
20231027,123000,384807140,3030,3030,3030,3030,14
|
|
20231027,122900,384764720,3030,3030,3030,3030,68
|
|
20231027,122800,384558680,3030,3030,3030,3030,0
|
|
20231027,122700,384558680,3030,3030,3030,3030,34
|
|
20231027,122600,384455660,3025,3025,3025,3025,0
|
|
20231027,122500,384455660,3025,3025,3025,3025,0
|
|
20231027,122400,384455660,3025,3025,3025,3025,48
|
|
20231027,122300,384310460,3025,3025,3025,3025,0
|
|
20231027,122200,384310460,3025,3025,3025,3025,0
|
|
20231027,122100,384310460,3025,3025,3025,3025,0
|
|
20231027,122000,384310460,3025,3025,3025,3025,703
|
|
20231027,121900,382183885,3030,3030,3030,3030,0
|
|
20231027,121800,382183885,3030,3030,3030,3030,0
|
|
20231027,121700,382183885,3030,3030,3030,3030,61
|
|
20231027,121600,381999055,3030,3035,3035,3030,833
|
|
20231027,121500,379475060,3035,3035,3035,3035,12
|
|
20231027,121400,379438640,3035,3035,3035,3035,64
|
|
20231027,121300,379244400,3035,3035,3035,3035,25
|
|
20231027,121200,379168525,3035,3035,3035,3035,0
|
|
20231027,121100,379168525,3035,3035,3035,3035,25
|
|
20231027,121000,379092650,3035,3035,3035,3035,33
|
|
20231027,120900,378992495,3035,3035,3035,3035,0
|
|
20231027,120800,378992495,3035,3035,3035,3035,0
|
|
20231027,120700,378992495,3035,3035,3035,3035,19
|
|
20231027,120600,378934830,3035,3035,3035,3035,0
|
|
20231027,120500,378934830,3035,3035,3035,3035,10
|
|
20231027,120400,378904480,3030,3030,3030,3030,1576
|
|
20231027,120300,374129200,3035,3035,3035,3035,60
|
|
20231027,120200,373947100,3025,3030,3030,3025,3159
|
|
20231027,120100,364376330,3035,3035,3035,3035,166
|
|
20231027,120000,363872520,3035,3035,3035,3035,200
|
|
20231027,115900,363265520,3040,3040,3040,3040,6
|
|
20231027,115800,363247280,3035,3035,3035,3035,0
|
|
20231027,115700,363247280,3035,3035,3035,3035,2
|
|
20231027,115600,363241210,3040,3045,3045,3040,1445
|
|
20231027,115500,358847990,3050,3050,3050,3050,10
|
|
20231027,115400,358817490,3050,3045,3050,3045,260
|
|
20231027,115300,358025740,3050,3050,3050,3050,34
|
|
20231027,115200,357922040,3050,3050,3050,3050,60
|
|
20231027,115100,357739040,3050,3050,3050,3050,30
|
|
20231027,115000,357647540,3050,3050,3050,3050,19
|
|
20231027,114900,357589590,3050,3050,3050,3050,10
|
|
20231027,114800,357559090,3050,3050,3050,3050,42
|
|
20231027,114700,357430990,3050,3050,3050,3050,0
|
|
20231027,114600,357430990,3050,3050,3050,3050,100
|
|
20231027,114500,357125990,3050,3050,3050,3045,65
|
|
20231027,114400,356927750,3050,3050,3050,3050,256
|
|
20231027,114300,356146950,3050,3050,3050,3050,0
|
|
20231027,114200,356146950,3050,3050,3050,3050,302
|
|
20231027,114100,355225850,3050,3050,3050,3050,374
|
|
20231027,114000,354085150,3050,3050,3050,3050,4
|
|
20231027,113900,354072950,3050,3050,3050,3050,0
|
|
20231027,113800,354072950,3050,3050,3050,3050,50
|
|
20231027,113700,353920450,3050,3050,3050,3050,10
|
|
20231027,113600,353889950,3050,3050,3050,3050,737
|
|
20231027,113500,351642100,3050,3050,3050,3050,15
|
|
20231027,113400,351596350,3050,3050,3050,3050,312
|
|
20231027,113300,350644750,3055,3055,3055,3055,0
|
|
20231027,113200,350644750,3055,3055,3055,3055,2311
|
|
20231027,113100,343584645,3055,3055,3055,3050,397
|
|
20231027,113000,342373760,3050,3050,3050,3050,325
|
|
20231027,112900,341382510,3055,3055,3055,3055,1
|
|
20231027,112800,341379455,3050,3045,3050,3045,24
|
|
20231027,112700,341306265,3045,3045,3045,3045,53
|
|
20231027,112600,341144880,3045,3060,3060,3045,1295
|
|
20231027,112500,337196235,3055,3055,3055,3055,4377
|
|
20231027,112400,323824500,3045,3055,3055,3045,1624
|
|
20231027,112300,318876910,3055,3055,3055,3055,274
|
|
20231027,112200,318039840,3055,3050,3060,3050,1128
|
|
20231027,112100,314594425,3050,3045,3050,3045,2680
|
|
20231027,112000,306420710,3045,3045,3045,3045,499
|
|
20231027,111900,304901255,3045,3045,3045,3045,355
|
|
20231027,111800,303820280,3050,3050,3050,3050,0
|
|
20231027,111700,303820280,3050,3045,3050,3045,166
|
|
20231027,111600,303314230,3050,3035,3050,3035,6267
|
|
20231027,111500,284259290,3035,3035,3035,3035,2
|
|
20231027,111400,284253220,3035,3030,3035,3030,9
|
|
20231027,111300,284225935,3030,3035,3035,3030,1001
|
|
20231027,111200,281187905,3035,3025,3035,3025,217
|
|
20231027,111100,280531470,3025,3035,3040,3025,2296
|
|
20231027,111000,273567750,3030,3025,3035,3025,2136
|
|
20231027,110900,267102810,3030,3030,3030,3030,421
|
|
20231027,110800,265827180,3030,3020,3030,3020,9982
|
|
20231027,110700,235592610,3020,3015,3020,3015,12
|
|
20231027,110600,235556380,3015,3015,3015,3015,2
|
|
20231027,110500,235550350,3015,3015,3015,3015,0
|
|
20231027,110400,235550350,3015,3015,3015,3015,137
|
|
20231027,110300,235137295,3015,3020,3020,3015,120
|
|
20231027,110200,234774905,3020,3020,3020,3020,5
|
|
20231027,110100,234759805,3020,3020,3020,3020,216
|
|
20231027,110000,234107485,3025,3025,3025,3025,35
|
|
20231027,105900,234001610,3020,3020,3020,3020,2
|
|
20231027,105800,233995570,3020,3020,3020,3020,0
|
|
20231027,105700,233995570,3020,3020,3020,3020,4
|
|
20231027,105600,233983490,3025,3025,3030,3025,80
|
|
20231027,105500,233741440,3025,3025,3025,3025,338
|
|
20231027,105400,232718990,3020,3020,3020,3020,11
|
|
20231027,105300,232685770,3025,3025,3025,3025,45
|
|
20231027,105200,232549645,3025,3025,3025,3025,35
|
|
20231027,105100,232443770,3025,3020,3030,3010,2949
|
|
20231027,105000,223525640,3020,3020,3020,3020,113
|
|
20231027,104900,223184380,3010,3025,3025,3010,27
|
|
20231027,104800,223103020,3020,3015,3020,3010,2108
|
|
20231027,104700,216737460,3010,3010,3010,3010,0
|
|
20231027,104600,216737460,3010,3015,3015,3010,928
|
|
20231027,104500,213939670,3015,3015,3015,3015,0
|
|
20231027,104400,213939670,3015,3010,3015,3010,6
|
|
20231027,104300,213921585,3020,3020,3020,3020,17
|
|
20231027,104200,213870245,3005,3020,3020,3005,1843
|
|
20231027,104100,208304535,3005,3005,3015,3005,5028
|
|
20231027,104000,193167340,3000,3000,3000,3000,5
|
|
20231027,103900,193152340,3000,3000,3000,3000,287
|
|
20231027,103800,192291340,3000,3005,3005,3000,31
|
|
20231027,103700,192198265,3005,3010,3010,3005,2
|
|
20231027,103600,192192250,3000,3000,3000,3000,0
|
|
20231027,103500,192192250,3000,3000,3000,3000,185
|
|
20231027,103400,191637250,3005,3000,3010,3000,67
|
|
20231027,103300,191435695,3010,3000,3010,2995,3826
|
|
20231027,103200,179949300,3000,3000,3000,3000,12
|
|
20231027,103100,179913300,2995,2995,2995,2995,2
|
|
20231027,103000,179907310,3000,3000,3000,3000,13
|
|
20231027,102900,179868310,2985,2985,2985,2985,0
|
|
20231027,102800,179868310,2985,2985,2985,2985,1
|
|
20231027,102700,179865325,3000,3000,3000,3000,0
|
|
20231027,102600,179865325,3000,3000,3000,3000,988
|
|
20231027,102500,176901325,2995,2990,2995,2990,1765
|
|
20231027,102400,171618045,2990,2990,2990,2990,713
|
|
20231027,102300,169486175,2995,2995,3000,2995,184
|
|
20231027,102200,168934845,3000,3000,3000,3000,0
|
|
20231027,102100,168934845,3000,3000,3000,3000,1291
|
|
20231027,102000,165061845,3000,2995,3000,2995,830
|
|
20231027,101900,162571885,3000,3000,3000,3000,17
|
|
20231027,101800,162520885,2995,2995,2995,2995,2
|
|
20231027,101700,162514895,3000,3000,3000,3000,2464
|
|
20231027,101600,155122895,3000,2995,3000,2995,3054
|
|
20231027,101500,145963265,2995,3000,3000,2995,638
|
|
20231027,101400,144052350,2995,2995,2995,2995,20
|
|
20231027,101300,143992450,3000,2995,3000,2995,41
|
|
20231027,101200,143869500,2995,2995,3005,2995,27
|
|
20231027,101100,143788585,2995,3000,3005,2995,1919
|
|
20231027,101000,138031600,2995,2995,2995,2995,3
|
|
20231027,100900,138022615,2990,2980,2995,2980,412
|
|
20231027,100800,136788755,3000,2980,3000,2980,6580
|
|
20231027,100700,117125580,2980,2975,2980,2975,1045
|
|
20231027,100600,114011705,2980,2980,2980,2975,907
|
|
20231027,100500,111308965,2975,2975,2975,2975,52
|
|
20231027,100400,111154265,2980,2980,2980,2980,1
|
|
20231027,100300,111151285,2970,2970,2970,2970,71
|
|
20231027,100200,110940415,2975,2980,2980,2975,83
|
|
20231027,100100,110693455,2975,2975,2980,2975,94
|
|
20231027,100000,110413460,2985,2970,2985,2965,2897
|
|
20231027,095900,101791890,2965,2975,2975,2965,244
|
|
20231027,095800,101066575,2975,2970,2975,2970,1728
|
|
20231027,095700,95928555,2975,2970,2975,2965,1380
|
|
20231027,095600,91829910,2965,2965,2965,2955,789
|
|
20231027,095500,89490795,2965,2955,2965,2955,27
|
|
20231027,095400,89411000,2970,2960,2970,2960,2159
|
|
20231027,095300,83010070,2950,2950,2950,2950,27
|
|
20231027,095200,82930420,2960,2955,2960,2950,29
|
|
20231027,095100,82844855,2960,2940,2965,2940,1782
|
|
20231027,095000,77573400,2955,2945,2960,2940,37
|
|
20231027,094900,77464425,2960,2950,2960,2935,1716
|
|
20231027,094800,72400685,2935,2935,2935,2935,26
|
|
20231027,094700,72324375,2950,2940,2955,2930,2425
|
|
20231027,094600,65181765,2940,2925,2940,2925,27
|
|
20231027,094500,65102775,2940,2940,2940,2920,78
|
|
20231027,094400,64873995,2920,2920,2920,2915,1423
|
|
20231027,094300,60723535,2920,2920,2920,2920,0
|
|
20231027,094200,60723535,2920,2925,2925,2920,38
|
|
20231027,094100,60612515,2920,2920,2940,2920,591
|
|
20231027,094000,58885715,2925,2925,2925,2925,673
|
|
20231027,093900,56917190,2925,2940,2940,2925,29
|
|
20231027,093800,56832305,2925,2925,2925,2925,0
|
|
20231027,093700,56832305,2925,2950,2950,2925,111
|
|
20231027,093600,56506700,2925,2950,2950,2925,31
|
|
20231027,093500,56415765,2925,2940,2950,2925,33
|
|
20231027,093400,56319055,2940,2940,2940,2920,144
|
|
20231027,093300,55896175,2940,2920,2940,2920,29
|
|
20231027,093200,55811455,2940,2940,2940,2940,1
|
|
20231027,093100,55808515,2920,2940,2940,2920,27
|
|
20231027,093000,55729655,2915,2935,2935,2915,27
|
|
20231027,092900,55650840,2915,2925,2925,2915,1138
|
|
20231027,092800,52327260,2925,2940,2940,2925,716
|
|
20231027,092700,50232900,2945,2945,2950,2930,526
|
|
20231027,092600,48691620,2930,2930,2930,2930,526
|
|
20231027,092500,47150440,2935,2935,2935,2935,187
|
|
20231027,092400,46601595,2935,2945,2945,2935,1298
|
|
20231027,092300,42785790,2945,2945,2945,2945,26
|
|
20231027,092200,42709220,2950,2945,2950,2945,50
|
|
20231027,092100,42561955,2945,2945,2945,2945,5
|
|
20231027,092000,42547230,2950,2955,2955,2950,395
|
|
20231027,091900,41381970,2950,2955,2955,2950,628
|
|
20231027,091800,39526385,2955,2955,2955,2955,26
|
|
20231027,091700,39449555,2960,2955,2960,2955,38
|
|
20231027,091600,39337250,2955,2965,2965,2955,403
|
|
20231027,091500,38142945,2960,2960,2965,2960,595
|
|
20231027,091400,36381735,2960,2950,2960,2945,1227
|
|
20231027,091300,32762180,2945,2945,2945,2945,721
|
|
20231027,091200,30638835,2945,2945,2945,2945,1855
|
|
20231027,091100,25175860,2940,2935,2940,2935,225
|
|
20231027,091000,24514985,2935,2935,2935,2935,14
|
|
20231027,090900,24473895,2935,2940,2940,2935,1422
|
|
20231027,090800,20295800,2940,2935,2940,2935,551
|
|
20231027,090700,18675865,2935,2935,2935,2930,125
|
|
20231027,090600,18309120,2935,2930,2935,2930,28
|
|
20231027,090500,18227075,2935,2940,2940,2935,75
|
|
20231027,090400,18006585,2940,2920,2940,2920,271
|
|
20231027,090300,17215090,2920,2925,2925,2920,529
|
|
20231027,090200,15667875,2940,2930,2940,2920,382
|
|
20231027,090100,14547865,2930,2935,2935,2930,1502
|
|
20231027,090000,10144505,2945,2925,2945,2920,2560
|