585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184200,306609535,2290,2290,2290,2290,8328
|
|
20231027,184100,306609535,2290,2290,2290,2290,0
|
|
20231027,184000,306609535,2290,2290,2290,2290,0
|
|
20231027,183900,306609535,2290,2290,2290,2290,0
|
|
20231027,183800,306609535,2290,2290,2290,2290,0
|
|
20231027,183700,306609535,2290,2290,2290,2290,0
|
|
20231027,183600,306609535,2290,2290,2290,2290,0
|
|
20231027,183500,306609535,2290,2290,2290,2290,0
|
|
20231027,183400,306609535,2290,2290,2290,2290,0
|
|
20231027,183300,306609535,2290,2290,2290,2290,0
|
|
20231027,183200,306609535,2290,2290,2290,2290,0
|
|
20231027,183100,306609535,2290,2290,2290,2290,0
|
|
20231027,183000,306609535,2290,2290,2290,2290,0
|
|
20231027,182900,306609535,2290,2290,2290,2290,0
|
|
20231027,182800,306609535,2290,2290,2290,2290,0
|
|
20231027,182700,306609535,2290,2290,2290,2290,0
|
|
20231027,182600,306609535,2290,2290,2290,2290,0
|
|
20231027,182500,306609535,2290,2290,2290,2290,0
|
|
20231027,182400,306609535,2290,2290,2290,2290,0
|
|
20231027,182300,306609535,2290,2290,2290,2290,0
|
|
20231027,182200,306609535,2290,2290,2290,2290,0
|
|
20231027,182100,306609535,2290,2290,2290,2290,0
|
|
20231027,182000,306609535,2290,2290,2290,2290,0
|
|
20231027,181900,306609535,2290,2290,2290,2290,0
|
|
20231027,181800,306609535,2290,2290,2290,2290,0
|
|
20231027,181700,306609535,2290,2290,2290,2290,0
|
|
20231027,181600,306609535,2290,2290,2290,2290,0
|
|
20231027,181500,306609535,2290,2290,2290,2290,0
|
|
20231027,181400,306609535,2290,2290,2290,2290,0
|
|
20231027,181300,306609535,2290,2290,2290,2290,0
|
|
20231027,181200,306609535,2290,2290,2290,2290,8328
|
|
20231027,181100,306609535,2290,2290,2290,2290,0
|
|
20231027,181000,306609535,2290,2290,2290,2290,0
|
|
20231027,180900,306609535,2290,2290,2290,2290,0
|
|
20231027,180800,306609535,2290,2290,2290,2290,0
|
|
20231027,180700,306609535,2290,2290,2290,2290,0
|
|
20231027,180600,306609535,2290,2290,2290,2290,0
|
|
20231027,180500,306609535,2290,2290,2290,2290,0
|
|
20231027,180400,306609535,2290,2290,2290,2290,0
|
|
20231027,180300,306609535,2290,2290,2290,2290,0
|
|
20231027,180200,306609535,2290,2290,2290,2290,0
|
|
20231027,180100,306609535,2290,2290,2290,2290,0
|
|
20231027,180000,306609535,2290,2290,2290,2290,0
|
|
20231027,175900,306609535,2290,2290,2290,2290,0
|
|
20231027,175800,306609535,2290,2290,2290,2290,0
|
|
20231027,175700,306609535,2290,2290,2290,2290,0
|
|
20231027,175600,306609535,2290,2290,2290,2290,0
|
|
20231027,175500,306609535,2290,2290,2290,2290,0
|
|
20231027,175400,306609535,2290,2290,2290,2290,0
|
|
20231027,175300,306609535,2290,2290,2290,2290,0
|
|
20231027,175200,306609535,2290,2290,2290,2290,0
|
|
20231027,175100,306609535,2290,2290,2290,2290,0
|
|
20231027,175000,306609535,2290,2290,2290,2290,0
|
|
20231027,174900,306609535,2290,2290,2290,2290,0
|
|
20231027,174800,306609535,2290,2290,2290,2290,0
|
|
20231027,174700,306609535,2290,2290,2290,2290,0
|
|
20231027,174600,306609535,2290,2290,2290,2290,0
|
|
20231027,174500,306609535,2290,2290,2290,2290,0
|
|
20231027,174400,306609535,2290,2290,2290,2290,0
|
|
20231027,174300,306609535,2290,2290,2290,2290,0
|
|
20231027,174200,306609535,2290,2290,2290,2290,8328
|
|
20231027,174100,306609535,2290,2290,2290,2290,0
|
|
20231027,174000,306609535,2290,2290,2290,2290,0
|
|
20231027,173900,306609535,2290,2290,2290,2290,0
|
|
20231027,173800,306609535,2290,2290,2290,2290,0
|
|
20231027,173700,306609535,2290,2290,2290,2290,0
|
|
20231027,173600,306609535,2290,2290,2290,2290,0
|
|
20231027,173500,306609535,2290,2290,2290,2290,0
|
|
20231027,173400,306609535,2290,2290,2290,2290,0
|
|
20231027,173300,306609535,2290,2290,2290,2290,0
|
|
20231027,173200,306609535,2290,2290,2290,2290,0
|
|
20231027,173100,306609535,2290,2290,2290,2290,0
|
|
20231027,173000,306609535,2290,2290,2290,2290,0
|
|
20231027,172900,306609535,2290,2290,2290,2290,0
|
|
20231027,172800,306609535,2290,2290,2290,2290,0
|
|
20231027,172700,306609535,2290,2290,2290,2290,0
|
|
20231027,172600,306609535,2290,2290,2290,2290,0
|
|
20231027,172500,306609535,2290,2290,2290,2290,0
|
|
20231027,172400,306609535,2290,2290,2290,2290,0
|
|
20231027,172300,306609535,2290,2290,2290,2290,0
|
|
20231027,172200,306609535,2290,2290,2290,2290,0
|
|
20231027,172100,306609535,2290,2290,2290,2290,0
|
|
20231027,172000,306609535,2290,2290,2290,2290,0
|
|
20231027,171900,306609535,2290,2290,2290,2290,0
|
|
20231027,171800,306609535,2290,2290,2290,2290,0
|
|
20231027,171700,306609535,2290,2290,2290,2290,0
|
|
20231027,171600,306609535,2290,2290,2290,2290,0
|
|
20231027,171500,306609535,2290,2290,2290,2290,0
|
|
20231027,171400,306609535,2290,2290,2290,2290,0
|
|
20231027,171300,306609535,2290,2290,2290,2290,0
|
|
20231027,171200,306609535,2290,2290,2290,2290,8328
|
|
20231027,171100,306609535,2290,2290,2290,2290,0
|
|
20231027,171000,306609535,2290,2290,2290,2290,0
|
|
20231027,170900,306609535,2290,2290,2290,2290,0
|
|
20231027,170800,306609535,2290,2290,2290,2290,0
|
|
20231027,170700,306609535,2290,2290,2290,2290,0
|
|
20231027,170600,306609535,2290,2290,2290,2290,0
|
|
20231027,170500,306609535,2290,2290,2290,2290,0
|
|
20231027,170400,306609535,2290,2290,2290,2290,0
|
|
20231027,170300,306609535,2290,2290,2290,2290,0
|
|
20231027,170200,306609535,2290,2290,2290,2290,0
|
|
20231027,170100,306609535,2290,2290,2290,2290,0
|
|
20231027,170000,306609535,2290,2290,2290,2290,0
|
|
20231027,165900,306609535,2290,2290,2290,2290,0
|
|
20231027,165800,306609535,2290,2290,2290,2290,0
|
|
20231027,165700,306609535,2290,2290,2290,2290,0
|
|
20231027,165600,306609535,2290,2290,2290,2290,0
|
|
20231027,165500,306609535,2290,2290,2290,2290,0
|
|
20231027,165400,306609535,2290,2290,2290,2290,0
|
|
20231027,165300,306609535,2290,2290,2290,2290,0
|
|
20231027,165200,306609535,2290,2290,2290,2290,0
|
|
20231027,165100,306609535,2290,2290,2290,2290,0
|
|
20231027,165000,306609535,2290,2290,2290,2290,0
|
|
20231027,164900,306609535,2290,2290,2290,2290,0
|
|
20231027,164800,306609535,2290,2290,2290,2290,0
|
|
20231027,164700,306609535,2290,2290,2290,2290,0
|
|
20231027,164600,306609535,2290,2290,2290,2290,0
|
|
20231027,164500,306609535,2290,2290,2290,2290,0
|
|
20231027,164400,306609535,2290,2290,2290,2290,0
|
|
20231027,164300,306609535,2290,2290,2290,2290,0
|
|
20231027,164200,306609535,2290,2290,2290,2290,8328
|
|
20231027,164100,306609535,2290,2290,2290,2290,0
|
|
20231027,164000,306609535,2290,2290,2290,2290,0
|
|
20231027,163900,306609535,2290,2290,2290,2290,0
|
|
20231027,163800,306609535,2290,2290,2290,2290,0
|
|
20231027,163700,306609535,2290,2290,2290,2290,0
|
|
20231027,163600,306609535,2290,2290,2290,2290,0
|
|
20231027,163500,306609535,2290,2290,2290,2290,0
|
|
20231027,163400,306609535,2290,2290,2290,2290,0
|
|
20231027,163300,306609535,2290,2290,2290,2290,0
|
|
20231027,163200,306609535,2290,2290,2290,2290,0
|
|
20231027,163100,306609535,2290,2290,2290,2290,0
|
|
20231027,163000,306609535,2290,2290,2290,2290,0
|
|
20231027,162900,306609535,2290,2290,2290,2290,0
|
|
20231027,162800,306609535,2290,2290,2290,2290,0
|
|
20231027,162700,306609535,2290,2290,2290,2290,0
|
|
20231027,162600,306609535,2290,2290,2290,2290,0
|
|
20231027,162500,306609535,2290,2290,2290,2290,0
|
|
20231027,162400,306609535,2290,2290,2290,2290,0
|
|
20231027,162300,306609535,2290,2290,2290,2290,0
|
|
20231027,162200,306609535,2290,2290,2290,2290,0
|
|
20231027,162100,306609535,2290,2290,2290,2290,0
|
|
20231027,162000,306609535,2290,2290,2290,2290,0
|
|
20231027,161900,306609535,2290,2290,2290,2290,0
|
|
20231027,161800,306609535,2290,2290,2290,2290,0
|
|
20231027,161700,306609535,2290,2290,2290,2290,0
|
|
20231027,161600,306609535,2290,2290,2290,2290,0
|
|
20231027,161500,306609535,2290,2290,2290,2290,0
|
|
20231027,161400,306609535,2290,2290,2290,2290,0
|
|
20231027,161300,306609535,2290,2290,2290,2290,0
|
|
20231027,161200,306609535,2290,2290,2290,2290,8328
|
|
20231027,161100,306609535,2290,2290,2290,2290,0
|
|
20231027,161000,306609535,2290,2290,2290,2290,0
|
|
20231027,160900,306609535,2290,2290,2290,2290,0
|
|
20231027,160800,306609535,2290,2290,2290,2290,0
|
|
20231027,160700,306609535,2290,2290,2290,2290,0
|
|
20231027,160600,306609535,2290,2290,2290,2290,0
|
|
20231027,160500,306609535,2290,2290,2290,2290,0
|
|
20231027,160400,306609535,2290,2290,2290,2290,0
|
|
20231027,160300,306609535,2290,2290,2290,2290,0
|
|
20231027,160200,306609535,2290,2290,2290,2290,0
|
|
20231027,160100,306609535,2290,2290,2290,2290,0
|
|
20231027,160000,306609535,2290,2290,2290,2290,0
|
|
20231027,155900,306609535,2290,2290,2290,2290,0
|
|
20231027,155800,306609535,2290,2290,2290,2290,0
|
|
20231027,155700,306609535,2290,2290,2290,2290,0
|
|
20231027,155600,306609535,2290,2290,2290,2290,0
|
|
20231027,155500,306609535,2290,2290,2290,2290,0
|
|
20231027,155400,306609535,2290,2290,2290,2290,0
|
|
20231027,155300,306609535,2290,2290,2290,2290,0
|
|
20231027,155200,306609535,2290,2290,2290,2290,0
|
|
20231027,155100,306609535,2290,2290,2290,2290,0
|
|
20231027,155000,306609535,2290,2290,2290,2290,0
|
|
20231027,154900,306609535,2290,2290,2290,2290,0
|
|
20231027,154800,306609535,2290,2290,2290,2290,0
|
|
20231027,154700,306609535,2290,2290,2290,2290,0
|
|
20231027,154600,306609535,2290,2290,2290,2290,0
|
|
20231027,154500,306609535,2290,2290,2290,2290,0
|
|
20231027,154400,306609535,2290,2290,2290,2290,0
|
|
20231027,154300,306609535,2290,2290,2290,2290,0
|
|
20231027,154200,306609535,2290,2290,2290,2290,8328
|
|
20231027,154100,306609535,2290,2290,2290,2290,0
|
|
20231027,154000,306609535,2290,2290,2290,2290,0
|
|
20231027,153900,306609535,2290,2290,2290,2290,0
|
|
20231027,153800,306609535,2290,2290,2290,2290,0
|
|
20231027,153700,306609535,2290,2290,2290,2290,0
|
|
20231027,153600,306609535,2290,2290,2290,2290,0
|
|
20231027,153500,306609535,2290,2290,2290,2290,0
|
|
20231027,153400,306609535,2290,2290,2290,2290,0
|
|
20231027,153300,306609535,2290,2290,2290,2290,0
|
|
20231027,153200,306609535,2290,2290,2290,2290,0
|
|
20231027,153100,306609535,2290,2290,2290,2290,0
|
|
20231027,153000,306609535,2290,2290,2290,2290,8328
|
|
20231027,152900,287538415,2285,2285,2285,2285,0
|
|
20231027,152800,287538415,2285,2285,2285,2285,0
|
|
20231027,152700,287538415,2285,2285,2285,2285,0
|
|
20231027,152600,287538415,2285,2285,2285,2285,0
|
|
20231027,152500,287538415,2285,2285,2285,2285,0
|
|
20231027,152400,287538415,2285,2285,2285,2285,0
|
|
20231027,152300,287538415,2285,2285,2285,2285,0
|
|
20231027,152200,287538415,2285,2285,2285,2285,0
|
|
20231027,152100,287538415,2285,2285,2285,2285,0
|
|
20231027,152000,287538415,2285,2285,2285,2285,0
|
|
20231027,151900,287538415,2285,2285,2290,2285,546
|
|
20231027,151800,286290800,2290,2290,2290,2280,221
|
|
20231027,151700,285785880,2290,2280,2290,2280,505
|
|
20231027,151600,284634470,2285,2295,2295,2285,1220
|
|
20231027,151500,281846760,2280,2280,2280,2280,0
|
|
20231027,151400,281846760,2280,2280,2280,2280,0
|
|
20231027,151300,281846760,2280,2280,2280,2280,1423
|
|
20231027,151200,278602320,2280,2280,2280,2280,121
|
|
20231027,151100,278326440,2280,2285,2285,2280,26799
|
|
20231027,151000,217147850,2290,2290,2290,2290,1
|
|
20231027,150900,217145560,2295,2290,2295,2290,1061
|
|
20231027,150800,214711370,2295,2295,2295,2295,0
|
|
20231027,150700,214711370,2295,2295,2295,2295,671
|
|
20231027,150600,213171425,2285,2285,2285,2285,200
|
|
20231027,150500,212714425,2285,2285,2285,2285,100
|
|
20231027,150400,212485925,2290,2290,2290,2290,782
|
|
20231027,150300,210695145,2290,2290,2290,2290,111
|
|
20231027,150200,210440955,2290,2290,2290,2290,24
|
|
20231027,150100,210385995,2290,2290,2290,2290,175
|
|
20231027,150000,209985245,2290,2290,2290,2290,96
|
|
20231027,145900,209765405,2290,2290,2290,2290,2651
|
|
20231027,145800,203694615,2295,2295,2295,2295,0
|
|
20231027,145700,203694615,2295,2295,2295,2295,0
|
|
20231027,145600,203694615,2295,2295,2295,2295,0
|
|
20231027,145500,203694615,2295,2295,2295,2295,0
|
|
20231027,145400,203694615,2295,2290,2295,2290,763
|
|
20231027,145300,201947330,2290,2290,2290,2290,700
|
|
20231027,145200,200344330,2290,2290,2290,2290,20
|
|
20231027,145100,200298530,2290,2290,2290,2290,108
|
|
20231027,145000,200051210,2290,2290,2290,2290,0
|
|
20231027,144900,200051210,2290,2290,2290,2290,0
|
|
20231027,144800,200051210,2290,2290,2290,2290,0
|
|
20231027,144700,200051210,2290,2290,2290,2290,0
|
|
20231027,144600,200051210,2290,2290,2290,2290,51
|
|
20231027,144500,199934420,2290,2290,2290,2290,266
|
|
20231027,144400,199325280,2290,2295,2295,2290,1457
|
|
20231027,144300,195982215,2290,2290,2290,2290,2143
|
|
20231027,144200,191074745,2290,2290,2290,2290,1000
|
|
20231027,144100,188784745,2290,2295,2295,2290,325
|
|
20231027,144000,188040345,2295,2295,2295,2295,0
|
|
20231027,143900,188040345,2295,2295,2295,2295,1000
|
|
20231027,143800,185745345,2295,2295,2295,2295,92
|
|
20231027,143700,185534205,2295,2295,2295,2295,0
|
|
20231027,143600,185534205,2295,2295,2295,2295,0
|
|
20231027,143500,185534205,2295,2295,2295,2295,0
|
|
20231027,143400,185534205,2295,2295,2295,2295,1
|
|
20231027,143300,185531910,2295,2295,2295,2295,0
|
|
20231027,143200,185531910,2295,2295,2295,2295,68
|
|
20231027,143100,185375850,2295,2295,2295,2295,0
|
|
20231027,143000,185375850,2295,2295,2295,2295,0
|
|
20231027,142900,185375850,2295,2295,2295,2295,0
|
|
20231027,142800,185375850,2295,2295,2295,2295,0
|
|
20231027,142700,185375850,2295,2295,2295,2295,1
|
|
20231027,142600,185373555,2290,2290,2290,2290,0
|
|
20231027,142500,185373555,2290,2290,2290,2290,0
|
|
20231027,142400,185373555,2290,2290,2290,2290,347
|
|
20231027,142300,184578925,2295,2295,2295,2295,1
|
|
20231027,142200,184576630,2290,2290,2290,2290,200
|
|
20231027,142100,184118630,2290,2290,2290,2290,50
|
|
20231027,142000,184004130,2285,2285,2285,2285,0
|
|
20231027,141900,184004130,2285,2285,2285,2285,0
|
|
20231027,141800,184004130,2285,2285,2285,2285,500
|
|
20231027,141700,182861630,2290,2290,2290,2290,806
|
|
20231027,141600,181015890,2290,2295,2295,2290,4228
|
|
20231027,141500,171322630,2305,2305,2305,2305,0
|
|
20231027,141400,171322630,2305,2305,2305,2305,0
|
|
20231027,141300,171322630,2305,2305,2305,2305,100
|
|
20231027,141200,171092130,2305,2305,2305,2305,9
|
|
20231027,141100,171071385,2295,2295,2295,2295,0
|
|
20231027,141000,171071385,2295,2295,2295,2295,800
|
|
20231027,140900,169235385,2295,2295,2295,2295,0
|
|
20231027,140800,169235385,2295,2295,2295,2295,900
|
|
20231027,140700,167169885,2300,2300,2300,2300,100
|
|
20231027,140600,166939885,2305,2305,2305,2305,0
|
|
20231027,140500,166939885,2305,2305,2305,2305,0
|
|
20231027,140400,166939885,2305,2305,2305,2305,0
|
|
20231027,140300,166939885,2305,2305,2305,2305,0
|
|
20231027,140200,166939885,2305,2305,2305,2305,458
|
|
20231027,140100,165884195,2305,2305,2305,2305,0
|
|
20231027,140000,165884195,2305,2305,2305,2305,0
|
|
20231027,135900,165884195,2305,2305,2305,2305,0
|
|
20231027,135800,165884195,2305,2305,2305,2305,0
|
|
20231027,135700,165884195,2305,2305,2305,2305,10
|
|
20231027,135600,165861145,2305,2305,2305,2305,0
|
|
20231027,135500,165861145,2305,2305,2305,2305,0
|
|
20231027,135400,165861145,2305,2305,2305,2305,0
|
|
20231027,135300,165861145,2305,2305,2305,2305,0
|
|
20231027,135200,165861145,2305,2305,2305,2305,0
|
|
20231027,135100,165861145,2305,2305,2305,2305,0
|
|
20231027,135000,165861145,2305,2305,2305,2305,19
|
|
20231027,134900,165817350,2305,2305,2305,2305,0
|
|
20231027,134800,165817350,2305,2305,2305,2305,0
|
|
20231027,134700,165817350,2305,2305,2305,2305,0
|
|
20231027,134600,165817350,2305,2305,2305,2305,3
|
|
20231027,134500,165810435,2305,2305,2305,2305,10
|
|
20231027,134400,165787385,2305,2305,2305,2305,0
|
|
20231027,134300,165787385,2305,2305,2305,2305,0
|
|
20231027,134200,165787385,2305,2305,2305,2305,10
|
|
20231027,134100,165764335,2305,2305,2305,2305,0
|
|
20231027,134000,165764335,2305,2305,2305,2305,0
|
|
20231027,133900,165764335,2305,2305,2305,2305,1
|
|
20231027,133800,165762030,2295,2295,2295,2295,5
|
|
20231027,133700,165750555,2305,2305,2305,2305,0
|
|
20231027,133600,165750555,2305,2305,2305,2305,0
|
|
20231027,133500,165750555,2305,2305,2305,2305,10
|
|
20231027,133400,165727505,2305,2305,2305,2305,0
|
|
20231027,133300,165727505,2305,2305,2305,2305,0
|
|
20231027,133200,165727505,2305,2305,2305,2305,1
|
|
20231027,133100,165725200,2295,2295,2295,2295,1025
|
|
20231027,133000,163372825,2300,2300,2300,2300,0
|
|
20231027,132900,163372825,2300,2300,2300,2300,1096
|
|
20231027,132800,160852025,2300,2300,2300,2300,1
|
|
20231027,132700,160849725,2290,2295,2295,2290,590
|
|
20231027,132600,159498620,2295,2295,2295,2295,5
|
|
20231027,132500,159487145,2295,2295,2295,2295,438
|
|
20231027,132400,158481935,2290,2290,2290,2290,0
|
|
20231027,132300,158481935,2290,2290,2290,2290,0
|
|
20231027,132200,158481935,2290,2290,2290,2290,20
|
|
20231027,132100,158436135,2290,2305,2305,2290,6
|
|
20231027,132000,158422380,2290,2290,2290,2290,0
|
|
20231027,131900,158422380,2290,2290,2290,2290,0
|
|
20231027,131800,158422380,2290,2290,2290,2290,200
|
|
20231027,131700,157964380,2290,2295,2295,2290,4523
|
|
20231027,131600,147605760,2295,2295,2295,2295,0
|
|
20231027,131500,147605760,2295,2295,2295,2295,0
|
|
20231027,131400,147605760,2295,2295,2295,2295,0
|
|
20231027,131300,147605760,2295,2295,2295,2295,694
|
|
20231027,131200,146013030,2305,2305,2305,2305,0
|
|
20231027,131100,146013030,2305,2305,2305,2305,0
|
|
20231027,131000,146013030,2305,2305,2305,2305,0
|
|
20231027,130900,146013030,2305,2305,2305,2305,0
|
|
20231027,130800,146013030,2305,2305,2305,2305,1
|
|
20231027,130700,146010725,2305,2305,2305,2305,0
|
|
20231027,130600,146010725,2305,2305,2305,2305,201
|
|
20231027,130500,145547420,2300,2300,2300,2300,301
|
|
20231027,130400,144855120,2295,2295,2295,2295,0
|
|
20231027,130300,144855120,2295,2295,2295,2295,500
|
|
20231027,130200,143707620,2295,2295,2295,2295,0
|
|
20231027,130100,143707620,2295,2295,2295,2295,0
|
|
20231027,130000,143707620,2295,2295,2295,2295,349
|
|
20231027,125900,142906665,2300,2295,2300,2295,50
|
|
20231027,125800,142791910,2295,2295,2295,2295,2450
|
|
20231027,125700,137169160,2300,2300,2300,2300,434
|
|
20231027,125600,136170960,2300,2300,2300,2300,2
|
|
20231027,125500,136166360,2295,2295,2295,2295,1
|
|
20231027,125400,136164065,2300,2300,2300,2300,250
|
|
20231027,125300,135589065,2300,2300,2300,2300,0
|
|
20231027,125200,135589065,2300,2300,2300,2300,400
|
|
20231027,125100,134669065,2300,2305,2305,2300,2239
|
|
20231027,125000,129519355,2315,2315,2315,2315,0
|
|
20231027,124900,129519355,2315,2315,2315,2315,0
|
|
20231027,124800,129519355,2315,2315,2315,2315,0
|
|
20231027,124700,129519355,2315,2315,2315,2315,1
|
|
20231027,124600,129517040,2305,2305,2305,2305,0
|
|
20231027,124500,129517040,2305,2310,2310,2305,1258
|
|
20231027,124400,126617345,2320,2320,2320,2320,0
|
|
20231027,124300,126617345,2320,2320,2320,2320,1
|
|
20231027,124200,126615025,2305,2305,2305,2305,0
|
|
20231027,124100,126615025,2305,2305,2305,2305,700
|
|
20231027,124000,125001525,2320,2320,2320,2320,0
|
|
20231027,123900,125001525,2320,2320,2320,2320,0
|
|
20231027,123800,125001525,2320,2320,2320,2320,1
|
|
20231027,123700,124999205,2310,2310,2310,2310,0
|
|
20231027,123600,124999205,2310,2310,2310,2310,350
|
|
20231027,123500,124190705,2310,2310,2310,2310,0
|
|
20231027,123400,124190705,2310,2310,2310,2310,0
|
|
20231027,123300,124190705,2310,2310,2310,2310,0
|
|
20231027,123200,124190705,2310,2310,2310,2310,0
|
|
20231027,123100,124190705,2310,2310,2310,2310,0
|
|
20231027,123000,124190705,2310,2310,2310,2310,0
|
|
20231027,122900,124190705,2310,2310,2310,2310,0
|
|
20231027,122800,124190705,2310,2310,2310,2310,0
|
|
20231027,122700,124190705,2310,2310,2310,2310,0
|
|
20231027,122600,124190705,2310,2310,2310,2310,0
|
|
20231027,122500,124190705,2310,2310,2310,2310,0
|
|
20231027,122400,124190705,2310,2310,2310,2310,0
|
|
20231027,122300,124190705,2310,2310,2310,2310,1000
|
|
20231027,122200,121880705,2315,2315,2315,2315,0
|
|
20231027,122100,121880705,2315,2315,2315,2315,0
|
|
20231027,122000,121880705,2315,2315,2315,2315,868
|
|
20231027,121900,119871285,2325,2325,2325,2325,0
|
|
20231027,121800,119871285,2325,2325,2325,2325,5
|
|
20231027,121700,119859660,2320,2320,2320,2320,53
|
|
20231027,121600,119736700,2320,2320,2320,2320,347
|
|
20231027,121500,118931660,2320,2320,2320,2320,0
|
|
20231027,121400,118931660,2320,2320,2320,2320,6
|
|
20231027,121300,118917740,2320,2320,2320,2320,0
|
|
20231027,121200,118917740,2320,2320,2320,2320,0
|
|
20231027,121100,118917740,2320,2320,2320,2320,390
|
|
20231027,121000,118012940,2330,2330,2330,2330,0
|
|
20231027,120900,118012940,2330,2330,2330,2330,0
|
|
20231027,120800,118012940,2330,2330,2330,2330,0
|
|
20231027,120700,118012940,2330,2330,2330,2330,0
|
|
20231027,120600,118012940,2330,2330,2330,2330,0
|
|
20231027,120500,118012940,2330,2330,2330,2330,0
|
|
20231027,120400,118012940,2330,2330,2330,2330,0
|
|
20231027,120300,118012940,2330,2330,2330,2330,0
|
|
20231027,120200,118012940,2330,2330,2330,2330,0
|
|
20231027,120100,118012940,2330,2330,2330,2330,0
|
|
20231027,120000,118012940,2330,2330,2330,2330,0
|
|
20231027,115900,118012940,2330,2330,2330,2330,0
|
|
20231027,115800,118012940,2330,2330,2330,2330,1
|
|
20231027,115700,118010610,2325,2325,2325,2325,13
|
|
20231027,115600,117980385,2325,2325,2325,2325,0
|
|
20231027,115500,117980385,2325,2325,2325,2325,0
|
|
20231027,115400,117980385,2325,2325,2325,2320,558
|
|
20231027,115300,116685795,2325,2325,2325,2325,142
|
|
20231027,115200,116355645,2325,2325,2325,2325,0
|
|
20231027,115100,116355645,2325,2325,2325,2325,0
|
|
20231027,115000,116355645,2325,2325,2325,2325,286
|
|
20231027,114900,115690695,2325,2325,2325,2325,0
|
|
20231027,114800,115690695,2325,2325,2325,2325,2
|
|
20231027,114700,115686045,2325,2325,2325,2325,0
|
|
20231027,114600,115686045,2325,2325,2325,2325,150
|
|
20231027,114500,115337295,2320,2320,2320,2320,0
|
|
20231027,114400,115337295,2320,2320,2320,2320,0
|
|
20231027,114300,115337295,2320,2320,2320,2320,0
|
|
20231027,114200,115337295,2320,2320,2320,2320,91
|
|
20231027,114100,115126175,2320,2320,2320,2320,0
|
|
20231027,114000,115126175,2320,2320,2320,2320,0
|
|
20231027,113900,115126175,2320,2320,2320,2320,0
|
|
20231027,113800,115126175,2320,2320,2320,2320,0
|
|
20231027,113700,115126175,2320,2320,2320,2320,90
|
|
20231027,113600,114917375,2325,2325,2325,2325,0
|
|
20231027,113500,114917375,2325,2325,2325,2325,10
|
|
20231027,113400,114894125,2330,2330,2330,2330,0
|
|
20231027,113300,114894125,2330,2330,2330,2330,0
|
|
20231027,113200,114894125,2330,2330,2330,2330,0
|
|
20231027,113100,114894125,2330,2330,2330,2330,1
|
|
20231027,113000,114891795,2330,2330,2330,2330,0
|
|
20231027,112900,114891795,2330,2315,2330,2315,628
|
|
20231027,112800,113435470,2315,2315,2315,2315,0
|
|
20231027,112700,113435470,2315,2315,2315,2315,206
|
|
20231027,112600,112958580,2325,2325,2325,2325,0
|
|
20231027,112500,112958580,2325,2325,2325,2325,0
|
|
20231027,112400,112958580,2325,2325,2325,2325,0
|
|
20231027,112300,112958580,2325,2325,2325,2325,0
|
|
20231027,112200,112958580,2325,2325,2325,2325,2
|
|
20231027,112100,112953930,2325,2325,2325,2325,0
|
|
20231027,112000,112953930,2325,2325,2325,2325,0
|
|
20231027,111900,112953930,2325,2325,2325,2325,0
|
|
20231027,111800,112953930,2325,2325,2325,2325,462
|
|
20231027,111700,111879780,2320,2320,2320,2320,7
|
|
20231027,111600,111863540,2320,2320,2320,2320,0
|
|
20231027,111500,111863540,2320,2320,2320,2320,1
|
|
20231027,111400,111861220,2305,2305,2305,2305,0
|
|
20231027,111300,111861220,2305,2305,2305,2305,415
|
|
20231027,111200,110904645,2295,2320,2320,2295,7079
|
|
20231027,111100,94568755,2320,2325,2325,2320,1019
|
|
20231027,111000,92201480,2325,2325,2325,2325,100
|
|
20231027,110900,91968980,2325,2325,2325,2325,202
|
|
20231027,110800,91499330,2325,2325,2325,2325,59
|
|
20231027,110700,91362155,2330,2330,2330,2330,0
|
|
20231027,110600,91362155,2330,2330,2330,2330,0
|
|
20231027,110500,91362155,2330,2330,2330,2330,931
|
|
20231027,110400,89192925,2325,2325,2325,2325,169
|
|
20231027,110300,88800000,2325,2325,2325,2325,200
|
|
20231027,110200,88335000,2325,2325,2325,2325,0
|
|
20231027,110100,88335000,2325,2325,2325,2325,0
|
|
20231027,110000,88335000,2325,2325,2325,2325,0
|
|
20231027,105900,88335000,2325,2325,2325,2325,0
|
|
20231027,105800,88335000,2325,2325,2325,2325,2
|
|
20231027,105700,88330350,2325,2325,2325,2325,550
|
|
20231027,105600,87051600,2325,2325,2330,2325,1201
|
|
20231027,105500,84259270,2325,2325,2325,2325,0
|
|
20231027,105400,84259270,2325,2325,2325,2325,400
|
|
20231027,105300,83329270,2320,2320,2320,2320,10
|
|
20231027,105200,83306070,2320,2320,2320,2320,0
|
|
20231027,105100,83306070,2320,2320,2320,2320,0
|
|
20231027,105000,83306070,2320,2320,2320,2320,1
|
|
20231027,104900,83303750,2320,2320,2320,2320,480
|
|
20231027,104800,82190150,2325,2325,2325,2325,50
|
|
20231027,104700,82073900,2320,2320,2320,2320,676
|
|
20231027,104600,80505580,2320,2320,2320,2320,0
|
|
20231027,104500,80505580,2320,2310,2320,2310,937
|
|
20231027,104400,78336110,2320,2320,2320,2320,0
|
|
20231027,104300,78336110,2320,2320,2320,2320,1
|
|
20231027,104200,78333790,2320,2315,2320,2315,2
|
|
20231027,104100,78329155,2315,2315,2315,2315,1
|
|
20231027,104000,78326840,2310,2310,2310,2310,0
|
|
20231027,103900,78326840,2310,2310,2310,2310,1
|
|
20231027,103800,78324530,2320,2320,2320,2320,0
|
|
20231027,103700,78324530,2320,2320,2320,2320,0
|
|
20231027,103600,78324530,2320,2320,2320,2320,0
|
|
20231027,103500,78324530,2320,2320,2320,2320,0
|
|
20231027,103400,78324530,2320,2320,2320,2320,0
|
|
20231027,103300,78324530,2320,2320,2320,2320,0
|
|
20231027,103200,78324530,2320,2320,2320,2320,0
|
|
20231027,103100,78324530,2320,2320,2320,2320,0
|
|
20231027,103000,78324530,2320,2320,2320,2320,0
|
|
20231027,102900,78324530,2320,2320,2320,2320,0
|
|
20231027,102800,78324530,2320,2320,2320,2320,1
|
|
20231027,102700,78322210,2300,2310,2310,2300,700
|
|
20231027,102600,76706010,2310,2310,2310,2310,0
|
|
20231027,102500,76706010,2310,2310,2310,2310,1000
|
|
20231027,102400,74396010,2310,2315,2315,2310,276
|
|
20231027,102300,73757455,2310,2310,2310,2310,0
|
|
20231027,102200,73757455,2310,2310,2310,2310,10
|
|
20231027,102100,73734355,2320,2320,2320,2320,0
|
|
20231027,102000,73734355,2320,2320,2320,2320,0
|
|
20231027,101900,73734355,2320,2320,2320,2320,30
|
|
20231027,101800,73664755,2320,2320,2320,2320,0
|
|
20231027,101700,73664755,2320,2320,2320,2320,15
|
|
20231027,101600,73629955,2320,2315,2320,2315,9
|
|
20231027,101500,73609115,2310,2310,2310,2310,100
|
|
20231027,101400,73378115,2310,2310,2310,2310,0
|
|
20231027,101300,73378115,2310,2310,2310,2310,100
|
|
20231027,101200,73147115,2310,2310,2310,2310,4
|
|
20231027,101100,73137875,2310,2310,2310,2310,50
|
|
20231027,101000,73022375,2310,2310,2310,2310,544
|
|
20231027,100900,71765735,2310,2310,2310,2310,1000
|
|
20231027,100800,69455735,2310,2310,2310,2310,0
|
|
20231027,100700,69455735,2310,2310,2310,2310,1
|
|
20231027,100600,69453425,2300,2300,2300,2300,0
|
|
20231027,100500,69453425,2300,2300,2300,2300,10
|
|
20231027,100400,69430425,2305,2305,2305,2305,0
|
|
20231027,100300,69430425,2305,2305,2305,2305,0
|
|
20231027,100200,69430425,2305,2305,2305,2305,0
|
|
20231027,100100,69430425,2305,2300,2305,2300,233
|
|
20231027,100000,68894520,2305,2305,2305,2305,136
|
|
20231027,095900,68581040,2305,2305,2305,2305,1658
|
|
20231027,095800,64759350,2310,2305,2310,2305,350
|
|
20231027,095700,63952160,2305,2305,2305,2305,432
|
|
20231027,095600,62956400,2305,2305,2305,2305,0
|
|
20231027,095500,62956400,2305,2305,2305,2305,0
|
|
20231027,095400,62956400,2305,2305,2305,2305,0
|
|
20231027,095300,62956400,2305,2305,2305,2305,101
|
|
20231027,095200,62723595,2305,2305,2305,2305,643
|
|
20231027,095100,61241480,2295,2295,2295,2295,0
|
|
20231027,095000,61241480,2295,2295,2295,2295,52
|
|
20231027,094900,61122140,2305,2300,2305,2300,1482
|
|
20231027,094800,57706290,2300,2300,2300,2300,179
|
|
20231027,094700,57294590,2300,2300,2300,2300,0
|
|
20231027,094600,57294590,2300,2300,2300,2300,1191
|
|
20231027,094500,54555290,2300,2300,2300,2300,50
|
|
20231027,094400,54440290,2295,2295,2295,2295,50
|
|
20231027,094300,54325540,2305,2305,2305,2305,0
|
|
20231027,094200,54325540,2305,2305,2305,2305,0
|
|
20231027,094100,54325540,2305,2305,2305,2305,1
|
|
20231027,094000,54323235,2290,2295,2295,2290,1192
|
|
20231027,093900,51593550,2290,2290,2290,2290,0
|
|
20231027,093800,51593550,2290,2295,2295,2290,2000
|
|
20231027,093700,47009080,2300,2300,2300,2300,686
|
|
20231027,093600,45431280,2310,2310,2310,2310,0
|
|
20231027,093500,45431280,2310,2310,2310,2310,2
|
|
20231027,093400,45426660,2310,2310,2310,2310,26
|
|
20231027,093300,45366600,2310,2305,2310,2305,207
|
|
20231027,093200,44889450,2305,2305,2310,2305,79
|
|
20231027,093100,44707350,2310,2310,2310,2310,0
|
|
20231027,093000,44707350,2310,2300,2310,2300,25
|
|
20231027,092900,44649830,2300,2300,2300,2300,0
|
|
20231027,092800,44649830,2300,2300,2300,2300,222
|
|
20231027,092700,44139230,2305,2305,2305,2300,506
|
|
20231027,092600,42975400,2300,2310,2310,2300,411
|
|
20231027,092500,42026290,2300,2310,2310,2300,2373
|
|
20231027,092400,36558235,2325,2325,2325,2325,1
|
|
20231027,092300,36555910,2325,2315,2325,2315,41
|
|
20231027,092200,36460985,2315,2315,2315,2315,2800
|
|
20231027,092100,29978985,2315,2315,2315,2315,180
|
|
20231027,092000,29562285,2335,2335,2335,2335,5
|
|
20231027,091900,29550610,2320,2335,2335,2320,1075
|
|
20231027,091800,27044110,2335,2335,2335,2335,1
|
|
20231027,091700,27041775,2320,2335,2335,2320,250
|
|
20231027,091600,26460225,2340,2340,2340,2340,0
|
|
20231027,091500,26460225,2340,2340,2340,2340,50
|
|
20231027,091400,26343225,2340,2340,2340,2340,51
|
|
20231027,091300,26223885,2340,2335,2340,2335,1453
|
|
20231027,091200,22824390,2335,2330,2335,2330,36
|
|
20231027,091100,22740480,2335,2335,2335,2335,9
|
|
20231027,091000,22719465,2335,2335,2335,2335,0
|
|
20231027,090900,22719465,2335,2320,2335,2320,61
|
|
20231027,090800,22577930,2335,2325,2335,2325,385
|
|
20231027,090700,21679935,2325,2315,2325,2315,314
|
|
20231027,090600,20951960,2315,2315,2315,2315,100
|
|
20231027,090500,20720460,2310,2310,2310,2310,796
|
|
20231027,090400,18881700,2310,2310,2310,2310,102
|
|
20231027,090300,18646080,2320,2305,2320,2305,647
|
|
20231027,090200,17154510,2305,2305,2305,2305,0
|
|
20231027,090100,17154510,2305,2305,2305,2305,0
|
|
20231027,090000,17154510,2305,2290,2305,2290,7406
|