665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200200,410458640,2995,2995,2995,2995,5288
|
|
20231027,200100,410458640,2995,2995,2995,2995,0
|
|
20231027,200000,410458640,2995,2995,2995,2995,0
|
|
20231027,195900,410458640,2995,2995,2995,2995,0
|
|
20231027,195800,410458640,2995,2995,2995,2995,0
|
|
20231027,195700,410458640,2995,2995,2995,2995,0
|
|
20231027,195600,410458640,2995,2995,2995,2995,0
|
|
20231027,195500,410458640,2995,2995,2995,2995,0
|
|
20231027,195400,410458640,2995,2995,2995,2995,0
|
|
20231027,195300,410458640,2995,2995,2995,2995,0
|
|
20231027,195200,410458640,2995,2995,2995,2995,0
|
|
20231027,195100,410458640,2995,2995,2995,2995,0
|
|
20231027,195000,410458640,2995,2995,2995,2995,0
|
|
20231027,194900,410458640,2995,2995,2995,2995,0
|
|
20231027,194800,410458640,2995,2995,2995,2995,0
|
|
20231027,194700,410458640,2995,2995,2995,2995,0
|
|
20231027,194600,410458640,2995,2995,2995,2995,0
|
|
20231027,194500,410458640,2995,2995,2995,2995,0
|
|
20231027,194400,410458640,2995,2995,2995,2995,0
|
|
20231027,194300,410458640,2995,2995,2995,2995,0
|
|
20231027,194200,410458640,2995,2995,2995,2995,0
|
|
20231027,194100,410458640,2995,2995,2995,2995,0
|
|
20231027,194000,410458640,2995,2995,2995,2995,0
|
|
20231027,193900,410458640,2995,2995,2995,2995,0
|
|
20231027,193800,410458640,2995,2995,2995,2995,0
|
|
20231027,193700,410458640,2995,2995,2995,2995,0
|
|
20231027,193600,410458640,2995,2995,2995,2995,0
|
|
20231027,193500,410458640,2995,2995,2995,2995,0
|
|
20231027,193400,410458640,2995,2995,2995,2995,0
|
|
20231027,193300,410458640,2995,2995,2995,2995,0
|
|
20231027,193200,410458640,2995,2995,2995,2995,5288
|
|
20231027,193100,410458640,2995,2995,2995,2995,0
|
|
20231027,193000,410458640,2995,2995,2995,2995,0
|
|
20231027,192900,410458640,2995,2995,2995,2995,0
|
|
20231027,192800,410458640,2995,2995,2995,2995,0
|
|
20231027,192700,410458640,2995,2995,2995,2995,0
|
|
20231027,192600,410458640,2995,2995,2995,2995,0
|
|
20231027,192500,410458640,2995,2995,2995,2995,0
|
|
20231027,192400,410458640,2995,2995,2995,2995,0
|
|
20231027,192300,410458640,2995,2995,2995,2995,0
|
|
20231027,192200,410458640,2995,2995,2995,2995,0
|
|
20231027,192100,410458640,2995,2995,2995,2995,0
|
|
20231027,192000,410458640,2995,2995,2995,2995,0
|
|
20231027,191900,410458640,2995,2995,2995,2995,0
|
|
20231027,191800,410458640,2995,2995,2995,2995,0
|
|
20231027,191700,410458640,2995,2995,2995,2995,0
|
|
20231027,191600,410458640,2995,2995,2995,2995,0
|
|
20231027,191500,410458640,2995,2995,2995,2995,0
|
|
20231027,191400,410458640,2995,2995,2995,2995,0
|
|
20231027,191300,410458640,2995,2995,2995,2995,0
|
|
20231027,191200,410458640,2995,2995,2995,2995,0
|
|
20231027,191100,410458640,2995,2995,2995,2995,0
|
|
20231027,191000,410458640,2995,2995,2995,2995,0
|
|
20231027,190900,410458640,2995,2995,2995,2995,0
|
|
20231027,190800,410458640,2995,2995,2995,2995,0
|
|
20231027,190700,410458640,2995,2995,2995,2995,0
|
|
20231027,190600,410458640,2995,2995,2995,2995,0
|
|
20231027,190500,410458640,2995,2995,2995,2995,0
|
|
20231027,190400,410458640,2995,2995,2995,2995,0
|
|
20231027,190300,410458640,2995,2995,2995,2995,0
|
|
20231027,190200,410458640,2995,2995,2995,2995,5288
|
|
20231027,190100,410458640,2995,2995,2995,2995,0
|
|
20231027,190000,410458640,2995,2995,2995,2995,0
|
|
20231027,185900,410458640,2995,2995,2995,2995,0
|
|
20231027,185800,410458640,2995,2995,2995,2995,0
|
|
20231027,185700,410458640,2995,2995,2995,2995,0
|
|
20231027,185600,410458640,2995,2995,2995,2995,0
|
|
20231027,185500,410458640,2995,2995,2995,2995,0
|
|
20231027,185400,410458640,2995,2995,2995,2995,0
|
|
20231027,185300,410458640,2995,2995,2995,2995,0
|
|
20231027,185200,410458640,2995,2995,2995,2995,0
|
|
20231027,185100,410458640,2995,2995,2995,2995,0
|
|
20231027,185000,410458640,2995,2995,2995,2995,0
|
|
20231027,184900,410458640,2995,2995,2995,2995,0
|
|
20231027,184800,410458640,2995,2995,2995,2995,0
|
|
20231027,184700,410458640,2995,2995,2995,2995,0
|
|
20231027,184600,410458640,2995,2995,2995,2995,0
|
|
20231027,184500,410458640,2995,2995,2995,2995,0
|
|
20231027,184400,410458640,2995,2995,2995,2995,0
|
|
20231027,184300,410458640,2995,2995,2995,2995,0
|
|
20231027,184200,410458640,2995,2995,2995,2995,0
|
|
20231027,184100,410458640,2995,2995,2995,2995,0
|
|
20231027,184000,410458640,2995,2995,2995,2995,0
|
|
20231027,183900,410458640,2995,2995,2995,2995,0
|
|
20231027,183800,410458640,2995,2995,2995,2995,0
|
|
20231027,183700,410458640,2995,2995,2995,2995,0
|
|
20231027,183600,410458640,2995,2995,2995,2995,0
|
|
20231027,183500,410458640,2995,2995,2995,2995,0
|
|
20231027,183400,410458640,2995,2995,2995,2995,0
|
|
20231027,183300,410458640,2995,2995,2995,2995,0
|
|
20231027,183200,410458640,2995,2995,2995,2995,5288
|
|
20231027,183100,410458640,2995,2995,2995,2995,0
|
|
20231027,183000,410458640,2995,2995,2995,2995,0
|
|
20231027,182900,410458640,2995,2995,2995,2995,0
|
|
20231027,182800,410458640,2995,2995,2995,2995,0
|
|
20231027,182700,410458640,2995,2995,2995,2995,0
|
|
20231027,182600,410458640,2995,2995,2995,2995,0
|
|
20231027,182500,410458640,2995,2995,2995,2995,0
|
|
20231027,182400,410458640,2995,2995,2995,2995,0
|
|
20231027,182300,410458640,2995,2995,2995,2995,0
|
|
20231027,182200,410458640,2995,2995,2995,2995,0
|
|
20231027,182100,410458640,2995,2995,2995,2995,0
|
|
20231027,182000,410458640,2995,2995,2995,2995,0
|
|
20231027,181900,410458640,2995,2995,2995,2995,0
|
|
20231027,181800,410458640,2995,2995,2995,2995,0
|
|
20231027,181700,410458640,2995,2995,2995,2995,0
|
|
20231027,181600,410458640,2995,2995,2995,2995,0
|
|
20231027,181500,410458640,2995,2995,2995,2995,0
|
|
20231027,181400,410458640,2995,2995,2995,2995,0
|
|
20231027,181300,410458640,2995,2995,2995,2995,0
|
|
20231027,181200,410458640,2995,2995,2995,2995,0
|
|
20231027,181100,410458640,2995,2995,2995,2995,0
|
|
20231027,181000,410458640,2995,2995,2995,2995,0
|
|
20231027,180900,410458640,2995,2995,2995,2995,0
|
|
20231027,180800,410458640,2995,2995,2995,2995,0
|
|
20231027,180700,410458640,2995,2995,2995,2995,0
|
|
20231027,180600,410458640,2995,2995,2995,2995,0
|
|
20231027,180500,410458640,2995,2995,2995,2995,0
|
|
20231027,180400,410458640,2995,2995,2995,2995,0
|
|
20231027,180300,410458640,2995,2995,2995,2995,0
|
|
20231027,180200,410458640,2995,2995,2995,2995,5288
|
|
20231027,180100,410458640,2995,2995,2995,2995,0
|
|
20231027,180000,410458640,2995,2995,2995,2995,0
|
|
20231027,175900,410458640,2995,2995,2995,2995,0
|
|
20231027,175800,410458640,2995,2995,2995,2995,0
|
|
20231027,175700,410458640,2995,2995,2995,2995,0
|
|
20231027,175600,410458640,2995,2995,2995,2995,0
|
|
20231027,175500,410458640,2995,2995,2995,2995,0
|
|
20231027,175400,410458640,2995,2995,2995,2995,0
|
|
20231027,175300,410458640,2995,2995,2995,2995,0
|
|
20231027,175200,410458640,2995,2995,2995,2995,0
|
|
20231027,175100,410458640,2995,2995,2995,2995,0
|
|
20231027,175000,410458640,2995,2995,2995,2995,0
|
|
20231027,174900,410458640,2995,2995,2995,2995,0
|
|
20231027,174800,410458640,2995,2995,2995,2995,0
|
|
20231027,174700,410458640,2995,2995,2995,2995,0
|
|
20231027,174600,410458640,2995,2995,2995,2995,0
|
|
20231027,174500,410458640,2995,2995,2995,2995,0
|
|
20231027,174400,410458640,2995,2995,2995,2995,0
|
|
20231027,174300,410458640,2995,2995,2995,2995,0
|
|
20231027,174200,410458640,2995,2995,2995,2995,0
|
|
20231027,174100,410458640,2995,2995,2995,2995,0
|
|
20231027,174000,410458640,2995,2995,2995,2995,0
|
|
20231027,173900,410458640,2995,2995,2995,2995,0
|
|
20231027,173800,410458640,2995,2995,2995,2995,0
|
|
20231027,173700,410458640,2995,2995,2995,2995,0
|
|
20231027,173600,410458640,2995,2995,2995,2995,0
|
|
20231027,173500,410458640,2995,2995,2995,2995,0
|
|
20231027,173400,410458640,2995,2995,2995,2995,0
|
|
20231027,173300,410458640,2995,2995,2995,2995,0
|
|
20231027,173200,410458640,2995,2995,2995,2995,5288
|
|
20231027,173100,410458640,2995,2995,2995,2995,0
|
|
20231027,173000,410458640,2995,2995,2995,2995,0
|
|
20231027,172900,410458640,2995,2995,2995,2995,0
|
|
20231027,172800,410458640,2995,2995,2995,2995,0
|
|
20231027,172700,410458640,2995,2995,2995,2995,0
|
|
20231027,172600,410458640,2995,2995,2995,2995,0
|
|
20231027,172500,410458640,2995,2995,2995,2995,0
|
|
20231027,172400,410458640,2995,2995,2995,2995,0
|
|
20231027,172300,410458640,2995,2995,2995,2995,0
|
|
20231027,172200,410458640,2995,2995,2995,2995,0
|
|
20231027,172100,410458640,2995,2995,2995,2995,0
|
|
20231027,172000,410458640,2995,2995,2995,2995,0
|
|
20231027,171900,410458640,2995,2995,2995,2995,0
|
|
20231027,171800,410458640,2995,2995,2995,2995,0
|
|
20231027,171700,410458640,2995,2995,2995,2995,0
|
|
20231027,171600,410458640,2995,2995,2995,2995,0
|
|
20231027,171500,410458640,2995,2995,2995,2995,0
|
|
20231027,171400,410458640,2995,2995,2995,2995,0
|
|
20231027,171300,410458640,2995,2995,2995,2995,0
|
|
20231027,171200,410458640,2995,2995,2995,2995,0
|
|
20231027,171100,410458640,2995,2995,2995,2995,0
|
|
20231027,171000,410458640,2995,2995,2995,2995,0
|
|
20231027,170900,410458640,2995,2995,2995,2995,0
|
|
20231027,170800,410458640,2995,2995,2995,2995,0
|
|
20231027,170700,410458640,2995,2995,2995,2995,0
|
|
20231027,170600,410458640,2995,2995,2995,2995,0
|
|
20231027,170500,410458640,2995,2995,2995,2995,0
|
|
20231027,170400,410458640,2995,2995,2995,2995,0
|
|
20231027,170300,410458640,2995,2995,2995,2995,0
|
|
20231027,170200,410458640,2995,2995,2995,2995,5288
|
|
20231027,170100,410458640,2995,2995,2995,2995,0
|
|
20231027,170000,410458640,2995,2995,2995,2995,0
|
|
20231027,165900,410458640,2995,2995,2995,2995,0
|
|
20231027,165800,410458640,2995,2995,2995,2995,0
|
|
20231027,165700,410458640,2995,2995,2995,2995,0
|
|
20231027,165600,410458640,2995,2995,2995,2995,0
|
|
20231027,165500,410458640,2995,2995,2995,2995,0
|
|
20231027,165400,410458640,2995,2995,2995,2995,0
|
|
20231027,165300,410458640,2995,2995,2995,2995,0
|
|
20231027,165200,410458640,2995,2995,2995,2995,0
|
|
20231027,165100,410458640,2995,2995,2995,2995,0
|
|
20231027,165000,410458640,2995,2995,2995,2995,0
|
|
20231027,164900,410458640,2995,2995,2995,2995,0
|
|
20231027,164800,410458640,2995,2995,2995,2995,0
|
|
20231027,164700,410458640,2995,2995,2995,2995,0
|
|
20231027,164600,410458640,2995,2995,2995,2995,0
|
|
20231027,164500,410458640,2995,2995,2995,2995,0
|
|
20231027,164400,410458640,2995,2995,2995,2995,0
|
|
20231027,164300,410458640,2995,2995,2995,2995,0
|
|
20231027,164200,410458640,2995,2995,2995,2995,0
|
|
20231027,164100,410458640,2995,2995,2995,2995,0
|
|
20231027,164000,410458640,2995,2995,2995,2995,0
|
|
20231027,163900,410458640,2995,2995,2995,2995,0
|
|
20231027,163800,410458640,2995,2995,2995,2995,0
|
|
20231027,163700,410458640,2995,2995,2995,2995,0
|
|
20231027,163600,410458640,2995,2995,2995,2995,0
|
|
20231027,163500,410458640,2995,2995,2995,2995,0
|
|
20231027,163400,410458640,2995,2995,2995,2995,0
|
|
20231027,163300,410458640,2995,2995,2995,2995,0
|
|
20231027,163200,410458640,2995,2995,2995,2995,5288
|
|
20231027,163100,410458640,2995,2995,2995,2995,0
|
|
20231027,163000,410458640,2995,2995,2995,2995,0
|
|
20231027,162900,410458640,2995,2995,2995,2995,0
|
|
20231027,162800,410458640,2995,2995,2995,2995,0
|
|
20231027,162700,410458640,2995,2995,2995,2995,0
|
|
20231027,162600,410458640,2995,2995,2995,2995,0
|
|
20231027,162500,410458640,2995,2995,2995,2995,0
|
|
20231027,162400,410458640,2995,2995,2995,2995,0
|
|
20231027,162300,410458640,2995,2995,2995,2995,0
|
|
20231027,162200,410458640,2995,2995,2995,2995,0
|
|
20231027,162100,410458640,2995,2995,2995,2995,0
|
|
20231027,162000,410458640,2995,2995,2995,2995,0
|
|
20231027,161900,410458640,2995,2995,2995,2995,0
|
|
20231027,161800,410458640,2995,2995,2995,2995,0
|
|
20231027,161700,410458640,2995,2995,2995,2995,0
|
|
20231027,161600,410458640,2995,2995,2995,2995,0
|
|
20231027,161500,410458640,2995,2995,2995,2995,0
|
|
20231027,161400,410458640,2995,2995,2995,2995,0
|
|
20231027,161300,410458640,2995,2995,2995,2995,0
|
|
20231027,161200,410458640,2995,2995,2995,2995,0
|
|
20231027,161100,410458640,2995,2995,2995,2995,0
|
|
20231027,161000,410458640,2995,2995,2995,2995,0
|
|
20231027,160900,410458640,2995,2995,2995,2995,0
|
|
20231027,160800,410458640,2995,2995,2995,2995,0
|
|
20231027,160700,410458640,2995,2995,2995,2995,0
|
|
20231027,160600,410458640,2995,2995,2995,2995,0
|
|
20231027,160500,410458640,2995,2995,2995,2995,0
|
|
20231027,160400,410458640,2995,2995,2995,2995,0
|
|
20231027,160300,410458640,2995,2995,2995,2995,0
|
|
20231027,160200,410458640,2995,2995,2995,2995,5288
|
|
20231027,160100,410458640,2995,2995,2995,2995,0
|
|
20231027,160000,410458640,2995,2995,2995,2995,0
|
|
20231027,155900,410458640,2995,2995,2995,2995,0
|
|
20231027,155800,410458640,2995,2995,2995,2995,0
|
|
20231027,155700,410458640,2995,2995,2995,2995,0
|
|
20231027,155600,410458640,2995,2995,2995,2995,0
|
|
20231027,155500,410458640,2995,2995,2995,2995,0
|
|
20231027,155400,410458640,2995,2995,2995,2995,0
|
|
20231027,155300,410458640,2995,2995,2995,2995,0
|
|
20231027,155200,410458640,2995,2995,2995,2995,0
|
|
20231027,155100,410458640,2995,2995,2995,2995,0
|
|
20231027,155000,410458640,2995,2995,2995,2995,0
|
|
20231027,154900,410458640,2995,2995,2995,2995,0
|
|
20231027,154800,410458640,2995,2995,2995,2995,0
|
|
20231027,154700,410458640,2995,2995,2995,2995,0
|
|
20231027,154600,410458640,2995,2995,2995,2995,0
|
|
20231027,154500,410458640,2995,2995,2995,2995,0
|
|
20231027,154400,410458640,2995,2995,2995,2995,0
|
|
20231027,154300,410458640,2995,2995,2995,2995,0
|
|
20231027,154200,410458640,2995,2995,2995,2995,0
|
|
20231027,154100,410458640,2995,2995,2995,2995,0
|
|
20231027,154000,410458640,2995,2995,2995,2995,0
|
|
20231027,153900,410458640,2995,2995,2995,2995,0
|
|
20231027,153800,410458640,2995,2995,2995,2995,0
|
|
20231027,153700,410458640,2995,2995,2995,2995,0
|
|
20231027,153600,410458640,2995,2995,2995,2995,0
|
|
20231027,153500,410458640,2995,2995,2995,2995,0
|
|
20231027,153400,410458640,2995,2995,2995,2995,0
|
|
20231027,153300,410458640,2995,2995,2995,2995,0
|
|
20231027,153200,410458640,2995,2995,2995,2995,5288
|
|
20231027,153100,410458640,2995,2995,2995,2995,0
|
|
20231027,153000,410458640,2995,2995,2995,2995,5288
|
|
20231027,152900,394621080,2995,2995,2995,2995,0
|
|
20231027,152800,394621080,2995,2995,2995,2995,0
|
|
20231027,152700,394621080,2995,2995,2995,2995,0
|
|
20231027,152600,394621080,2995,2995,2995,2995,0
|
|
20231027,152500,394621080,2995,2995,2995,2995,0
|
|
20231027,152400,394621080,2995,2995,2995,2995,0
|
|
20231027,152300,394621080,2995,2995,2995,2995,0
|
|
20231027,152200,394621080,2995,2995,2995,2995,0
|
|
20231027,152100,394621080,2995,2995,2995,2995,0
|
|
20231027,152000,394621080,2995,2995,2995,2995,0
|
|
20231027,151900,394621080,2995,2985,2995,2985,2616
|
|
20231027,151800,386796000,2990,2980,2990,2960,3258
|
|
20231027,151700,377125460,2965,2975,2980,2965,1600
|
|
20231027,151600,372368305,2970,2975,2975,2970,60
|
|
20231027,151500,372189955,2960,2975,2980,2960,4042
|
|
20231027,151400,360217020,2980,2975,2980,2975,550
|
|
20231027,151300,358578265,2985,2970,2985,2970,1060
|
|
20231027,151200,355419910,2970,2990,2990,2965,183
|
|
20231027,151100,354877155,2980,2975,2980,2975,201
|
|
20231027,151000,354278180,2965,2975,2975,2965,4316
|
|
20231027,150900,341479360,2965,2975,2975,2965,5246
|
|
20231027,150800,325908785,2980,2980,2980,2980,108
|
|
20231027,150700,325586945,2990,2990,2990,2990,33
|
|
20231027,150600,325488275,2980,2990,2990,2980,15
|
|
20231027,150500,325443525,2990,2990,2990,2990,29
|
|
20231027,150400,325356815,2990,2990,2990,2990,121
|
|
20231027,150300,324995025,2990,2990,2990,2990,0
|
|
20231027,150200,324995025,2990,2990,2990,2990,200
|
|
20231027,150100,324397025,2985,2990,2990,2985,19
|
|
20231027,150000,324340260,2995,2995,2995,2995,1
|
|
20231027,145900,324337265,2995,2995,2995,2995,0
|
|
20231027,145800,324337265,2995,2990,2995,2990,236
|
|
20231027,145700,323631355,2985,2985,2985,2985,10
|
|
20231027,145600,323601505,2995,2995,2995,2995,5
|
|
20231027,145500,323586530,2990,2985,2990,2985,324
|
|
20231027,145400,322618020,2995,2995,2995,2995,0
|
|
20231027,145300,322618020,2995,2995,2995,2995,0
|
|
20231027,145200,322618020,2995,2995,2995,2995,0
|
|
20231027,145100,322618020,2995,2995,2995,2995,0
|
|
20231027,145000,322618020,2995,2995,2995,2995,1
|
|
20231027,144900,322615025,2990,2990,2995,2990,4
|
|
20231027,144800,322603060,2985,2995,2995,2985,9
|
|
20231027,144700,322576185,2995,2995,2995,2995,1
|
|
20231027,144600,322573190,2980,2980,2980,2980,268
|
|
20231027,144500,321774550,2980,2980,2980,2980,322
|
|
20231027,144400,320814990,2980,2980,2980,2980,400
|
|
20231027,144300,319622990,2980,2980,2980,2980,0
|
|
20231027,144200,319622990,2980,2980,2980,2980,1
|
|
20231027,144100,319620010,2970,2975,2975,2970,300
|
|
20231027,144000,318728930,2980,2995,2995,2980,68
|
|
20231027,143900,318525975,2995,2995,2995,2995,1
|
|
20231027,143800,318522980,2995,3000,3000,2985,72
|
|
20231027,143700,318308025,3000,2985,3000,2985,244
|
|
20231027,143600,317579640,3000,3000,3000,3000,0
|
|
20231027,143500,317579640,3000,2995,3000,2995,202
|
|
20231027,143400,316974645,2985,2995,2995,2985,610
|
|
20231027,143300,315147795,2995,2995,2995,2985,3002
|
|
20231027,143200,306186775,2995,2995,2995,2995,1
|
|
20231027,143100,306183780,2995,3000,3000,2985,1113
|
|
20231027,143000,302860500,3000,3000,3000,3000,0
|
|
20231027,142900,302860500,3000,3000,3000,3000,1
|
|
20231027,142800,302857500,2995,3000,3000,2995,134
|
|
20231027,142700,302456165,3000,3000,3000,3000,0
|
|
20231027,142600,302456165,3000,3000,3000,3000,0
|
|
20231027,142500,302456165,3000,3000,3000,3000,4
|
|
20231027,142400,302444165,3000,3000,3000,3000,229
|
|
20231027,142300,301757165,3000,3000,3000,3000,1
|
|
20231027,142200,301754165,3000,3000,3000,3000,1
|
|
20231027,142100,301751165,3000,3000,3000,3000,0
|
|
20231027,142000,301751165,3000,3000,3000,3000,0
|
|
20231027,141900,301751165,3000,3000,3000,3000,1
|
|
20231027,141800,301748165,3000,3000,3000,3000,0
|
|
20231027,141700,301748165,3000,3000,3000,3000,0
|
|
20231027,141600,301748165,3000,3000,3000,3000,0
|
|
20231027,141500,301748165,3000,3000,3000,3000,41
|
|
20231027,141400,301625165,3000,3000,3000,3000,0
|
|
20231027,141300,301625165,3000,3000,3000,3000,1
|
|
20231027,141200,301622165,3000,3000,3000,3000,0
|
|
20231027,141100,301622165,3000,3000,3000,3000,0
|
|
20231027,141000,301622165,3000,3000,3000,3000,0
|
|
20231027,140900,301622165,3000,3000,3000,3000,0
|
|
20231027,140800,301622165,3000,3000,3000,3000,0
|
|
20231027,140700,301622165,3000,3000,3000,3000,103
|
|
20231027,140600,301313165,3000,3000,3000,3000,1
|
|
20231027,140500,301310165,3000,3000,3000,3000,0
|
|
20231027,140400,301310165,3000,3000,3000,3000,0
|
|
20231027,140300,301310165,3000,2990,3000,2985,268
|
|
20231027,140200,300509505,2995,2995,2995,2995,2
|
|
20231027,140100,300503515,2990,2990,2990,2990,1
|
|
20231027,140000,300500525,2995,2995,2995,2995,0
|
|
20231027,135900,300500525,2995,2990,2995,2990,600
|
|
20231027,135800,298704340,2990,2990,2990,2990,87
|
|
20231027,135700,298444210,2995,2995,2995,2995,0
|
|
20231027,135600,298444210,2995,2995,2995,2995,0
|
|
20231027,135500,298444210,2995,2995,2995,2995,0
|
|
20231027,135400,298444210,2995,2995,2995,2995,0
|
|
20231027,135300,298444210,2995,2995,2995,2995,0
|
|
20231027,135200,298444210,2995,2995,2995,2995,0
|
|
20231027,135100,298444210,2995,2995,2995,2995,0
|
|
20231027,135000,298444210,2995,2995,2995,2995,0
|
|
20231027,134900,298444210,2995,2995,2995,2995,0
|
|
20231027,134800,298444210,2995,2995,2995,2995,0
|
|
20231027,134700,298444210,2995,2995,2995,2995,2
|
|
20231027,134600,298438220,2985,2985,2985,2985,0
|
|
20231027,134500,298438220,2985,2985,2985,2985,1
|
|
20231027,134400,298435235,2995,2995,2995,2995,1
|
|
20231027,134300,298432240,2980,2985,2985,2980,37
|
|
20231027,134200,298321915,2980,2980,2980,2980,568
|
|
20231027,134100,296629275,2995,2995,2995,2995,58
|
|
20231027,134000,296455565,3000,3000,3000,3000,1
|
|
20231027,133900,296452565,2995,2995,2995,2995,0
|
|
20231027,133800,296452565,2995,2995,2995,2995,0
|
|
20231027,133700,296452565,2995,2980,2995,2980,265
|
|
20231027,133600,295659520,2995,2995,2995,2995,3
|
|
20231027,133500,295650535,2980,2995,2995,2980,214
|
|
20231027,133400,295009815,2995,2995,2995,2995,0
|
|
20231027,133300,295009815,2995,2995,2995,2995,0
|
|
20231027,133200,295009815,2995,2995,2995,2995,0
|
|
20231027,133100,295009815,2995,2995,2995,2995,0
|
|
20231027,133000,295009815,2995,2990,2995,2990,100
|
|
20231027,132900,294710415,2970,2970,2970,2970,0
|
|
20231027,132800,294710415,2970,2970,2970,2970,0
|
|
20231027,132700,294710415,2970,2975,2975,2970,500
|
|
20231027,132600,293225365,2985,2985,2985,2985,0
|
|
20231027,132500,293225365,2985,2975,2985,2970,1012
|
|
20231027,132400,290218720,2980,2980,2980,2980,21
|
|
20231027,132300,290156140,2985,2985,2985,2985,25
|
|
20231027,132200,290081515,2985,2985,2985,2985,1
|
|
20231027,132100,290078530,2990,2990,2990,2990,0
|
|
20231027,132000,290078530,2990,2990,2990,2990,1
|
|
20231027,131900,290075540,2975,2975,2975,2975,0
|
|
20231027,131800,290075540,2975,2975,2975,2975,0
|
|
20231027,131700,290075540,2975,2985,2985,2975,1698
|
|
20231027,131600,285016645,2985,2985,2985,2985,40
|
|
20231027,131500,284897245,2985,2995,2995,2985,344
|
|
20231027,131400,283870260,2995,2995,2995,2995,3
|
|
20231027,131300,283861275,3015,3015,3015,3015,0
|
|
20231027,131200,283861275,3015,3015,3015,3015,0
|
|
20231027,131100,283861275,3015,3015,3015,3015,0
|
|
20231027,131000,283861275,3015,3015,3015,3015,0
|
|
20231027,130900,283861275,3015,3015,3015,3015,0
|
|
20231027,130800,283861275,3015,3015,3015,3015,78
|
|
20231027,130700,283626105,3015,3015,3015,3015,99
|
|
20231027,130600,283327620,2990,2990,2990,2990,80
|
|
20231027,130500,283088420,2990,3010,3025,2990,1089
|
|
20231027,130400,279803975,3010,3000,3010,3000,1543
|
|
20231027,130300,275161470,3000,2995,3000,2995,504
|
|
20231027,130200,273649485,2995,2995,2995,2995,0
|
|
20231027,130100,273649485,2995,2995,2995,2995,2
|
|
20231027,130000,273643495,2995,2990,2995,2990,64
|
|
20231027,125900,273451820,2985,2985,2985,2985,0
|
|
20231027,125800,273451820,2985,2985,2985,2985,0
|
|
20231027,125700,273451820,2985,2990,2990,2985,1019
|
|
20231027,125600,270410045,2995,2995,2995,2995,0
|
|
20231027,125500,270410045,2995,2990,2995,2990,506
|
|
20231027,125400,268894580,2995,2995,2995,2995,233
|
|
20231027,125300,268196745,2995,2995,2995,2985,303
|
|
20231027,125200,267292260,2995,2995,2995,2995,0
|
|
20231027,125100,267292260,2995,2995,2995,2995,9
|
|
20231027,125000,267265305,2985,3005,3005,2985,304
|
|
20231027,124900,266357415,3010,3010,3010,3010,5
|
|
20231027,124800,266342365,3010,3010,3010,3010,0
|
|
20231027,124700,266342365,3010,3010,3010,3010,2
|
|
20231027,124600,266336345,3010,3010,3010,3010,0
|
|
20231027,124500,266336345,3010,3010,3010,3010,0
|
|
20231027,124400,266336345,3010,3010,3010,3010,0
|
|
20231027,124300,266336345,3010,3010,3010,3010,0
|
|
20231027,124200,266336345,3010,3010,3010,3010,0
|
|
20231027,124100,266336345,3010,3010,3010,3010,0
|
|
20231027,124000,266336345,3010,3010,3010,3010,0
|
|
20231027,123900,266336345,3010,3010,3010,3010,3
|
|
20231027,123800,266327315,3000,3010,3010,2985,2001
|
|
20231027,123700,260351060,3015,3015,3015,3015,0
|
|
20231027,123600,260351060,3015,3015,3015,3015,0
|
|
20231027,123500,260351060,3015,3015,3015,3015,1
|
|
20231027,123400,260348045,3015,3015,3015,3015,0
|
|
20231027,123300,260348045,3015,3015,3015,3015,1
|
|
20231027,123200,260345030,3015,3015,3015,3015,0
|
|
20231027,123100,260345030,3015,3015,3015,3015,221
|
|
20231027,123000,259678715,3015,3015,3015,3015,0
|
|
20231027,122900,259678715,3015,3015,3015,3015,0
|
|
20231027,122800,259678715,3015,3015,3015,3015,814
|
|
20231027,122700,257224505,3015,3015,3015,3015,0
|
|
20231027,122600,257224505,3015,3015,3015,3015,1
|
|
20231027,122500,257221490,3015,3015,3015,3015,40
|
|
20231027,122400,257100890,2990,2990,2990,2990,0
|
|
20231027,122300,257100890,2990,3010,3010,2990,3000
|
|
20231027,122200,248117145,3015,3015,3015,3015,0
|
|
20231027,122100,248117145,3015,3015,3015,3015,0
|
|
20231027,122000,248117145,3015,3015,3015,3015,1
|
|
20231027,121900,248114130,3020,3020,3020,3020,2
|
|
20231027,121800,248108090,3005,3005,3005,3005,0
|
|
20231027,121700,248108090,3005,3025,3025,3005,100
|
|
20231027,121600,247807355,3030,3030,3030,3030,0
|
|
20231027,121500,247807355,3030,3030,3030,3030,0
|
|
20231027,121400,247807355,3030,3030,3030,3030,0
|
|
20231027,121300,247807355,3030,3030,3030,3030,0
|
|
20231027,121200,247807355,3030,3030,3030,3030,0
|
|
20231027,121100,247807355,3030,3030,3030,3030,52
|
|
20231027,121000,247649795,3030,3030,3030,3030,100
|
|
20231027,120900,247346795,3030,3030,3030,3030,0
|
|
20231027,120800,247346795,3030,3030,3030,3030,0
|
|
20231027,120700,247346795,3030,3030,3030,3030,0
|
|
20231027,120600,247346795,3030,3030,3030,3030,0
|
|
20231027,120500,247346795,3030,3030,3030,3030,45
|
|
20231027,120400,247210445,3035,3035,3035,3035,0
|
|
20231027,120300,247210445,3035,3035,3035,3035,0
|
|
20231027,120200,247210445,3035,3035,3035,3035,0
|
|
20231027,120100,247210445,3035,3035,3035,3035,0
|
|
20231027,120000,247210445,3035,3035,3035,3035,4
|
|
20231027,115900,247198305,3030,3030,3030,3030,0
|
|
20231027,115800,247198305,3030,3035,3035,3030,106
|
|
20231027,115700,246877095,3035,3035,3035,3035,6
|
|
20231027,115600,246858885,3035,3035,3035,3035,1
|
|
20231027,115500,246855850,3030,3030,3030,3030,1
|
|
20231027,115400,246852820,3035,3035,3035,3035,1
|
|
20231027,115300,246849785,3030,3030,3030,3030,500
|
|
20231027,115200,245334785,3035,3035,3035,3035,11
|
|
20231027,115100,245301400,3035,3035,3035,3035,0
|
|
20231027,115000,245301400,3035,3035,3035,3035,1
|
|
20231027,114900,245298365,3035,3035,3035,3035,0
|
|
20231027,114800,245298365,3035,3035,3035,3035,9
|
|
20231027,114700,245271050,3035,3035,3035,3035,0
|
|
20231027,114600,245271050,3035,3035,3035,3035,182
|
|
20231027,114500,244718680,3035,3035,3040,3035,336
|
|
20231027,114400,243698905,3035,3035,3035,3035,0
|
|
20231027,114300,243698905,3035,3035,3035,3035,1
|
|
20231027,114200,243695870,3035,3035,3035,3035,3
|
|
20231027,114100,243686765,3035,3035,3035,3035,192
|
|
20231027,114000,243104045,3030,3030,3030,3030,1000
|
|
20231027,113900,240074045,3035,3030,3035,3030,34
|
|
20231027,113800,239971010,3035,3035,3035,3035,1
|
|
20231027,113700,239967975,3030,3030,3030,3030,47
|
|
20231027,113600,239825565,3030,3035,3035,3030,10
|
|
20231027,113500,239795225,3035,3035,3035,3035,1
|
|
20231027,113400,239792190,3030,3030,3030,3030,0
|
|
20231027,113300,239792190,3030,3030,3030,3030,0
|
|
20231027,113200,239792190,3030,3030,3030,3030,0
|
|
20231027,113100,239792190,3030,3035,3035,3030,9
|
|
20231027,113000,239764915,3025,3025,3025,3025,100
|
|
20231027,112900,239462415,3030,3030,3030,3030,1163
|
|
20231027,112800,235938525,3030,3030,3030,3030,0
|
|
20231027,112700,235938525,3030,3030,3030,3030,0
|
|
20231027,112600,235938525,3030,3030,3030,3030,31
|
|
20231027,112500,235844595,3030,3025,3030,3025,1311
|
|
20231027,112400,231878815,3020,3020,3020,3020,0
|
|
20231027,112300,231878815,3020,3020,3020,3020,29
|
|
20231027,112200,231791235,3020,3020,3020,3020,458
|
|
20231027,112100,230408075,3015,3015,3015,3015,0
|
|
20231027,112000,230408075,3015,3015,3015,3015,0
|
|
20231027,111900,230408075,3015,3015,3015,3015,44
|
|
20231027,111800,230275415,3020,3020,3020,3020,0
|
|
20231027,111700,230275415,3020,3020,3020,3020,0
|
|
20231027,111600,230275415,3020,3020,3020,3020,9
|
|
20231027,111500,230248235,3020,3020,3020,3020,0
|
|
20231027,111400,230248235,3020,3020,3020,3020,1
|
|
20231027,111300,230245215,3020,3020,3020,3020,0
|
|
20231027,111200,230245215,3020,3020,3020,3020,0
|
|
20231027,111100,230245215,3020,3020,3020,3020,0
|
|
20231027,111000,230245215,3020,3020,3020,3020,0
|
|
20231027,110900,230245215,3020,3020,3020,3020,5
|
|
20231027,110800,230230115,3020,3020,3020,3020,0
|
|
20231027,110700,230230115,3020,3020,3020,3020,0
|
|
20231027,110600,230230115,3020,3020,3020,3020,0
|
|
20231027,110500,230230115,3020,3020,3020,3020,1
|
|
20231027,110400,230227095,3010,3010,3010,3010,3
|
|
20231027,110300,230218065,3015,3020,3020,3015,11
|
|
20231027,110200,230184850,3020,3020,3020,3020,10
|
|
20231027,110100,230154650,3020,3020,3020,3020,10
|
|
20231027,110000,230124450,3020,3020,3020,3020,1
|
|
20231027,105900,230121430,3020,3020,3020,3020,139
|
|
20231027,105800,229701650,3020,3020,3020,3020,0
|
|
20231027,105700,229701650,3020,3025,3025,3020,2
|
|
20231027,105600,229695605,3025,3025,3025,3025,0
|
|
20231027,105500,229695605,3025,3025,3025,3025,0
|
|
20231027,105400,229695605,3025,3020,3025,3020,1027
|
|
20231027,105300,226594060,3020,3020,3020,3020,5
|
|
20231027,105200,226578960,3020,3020,3020,3020,0
|
|
20231027,105100,226578960,3020,3010,3020,3010,6380
|
|
20231027,105000,207359950,3010,3010,3010,3005,203
|
|
20231027,104900,206749920,3010,3010,3010,3010,0
|
|
20231027,104800,206749920,3010,3010,3010,3010,0
|
|
20231027,104700,206749920,3010,3010,3010,3010,6
|
|
20231027,104600,206731860,3010,3010,3010,3010,1
|
|
20231027,104500,206728850,3010,3010,3010,3010,2
|
|
20231027,104400,206722830,3005,3005,3005,3005,349
|
|
20231027,104300,205674085,3005,3005,3005,3005,0
|
|
20231027,104200,205674085,3005,3005,3005,3005,1
|
|
20231027,104100,205671080,3000,2995,3000,2995,862
|
|
20231027,104000,203086150,2985,2990,2990,2965,211
|
|
20231027,103900,202457050,3000,3000,3000,3000,3
|
|
20231027,103800,202448050,3005,3005,3005,3005,0
|
|
20231027,103700,202448050,3005,3005,3005,3005,0
|
|
20231027,103600,202448050,3005,3005,3005,3005,0
|
|
20231027,103500,202448050,3005,3005,3005,3005,0
|
|
20231027,103400,202448050,3005,3005,3005,3005,1
|
|
20231027,103300,202445045,3005,2995,3005,2970,1050
|
|
20231027,103200,199313450,2995,3000,3000,2995,2
|
|
20231027,103100,199307455,3000,3000,3000,3000,1
|
|
20231027,103000,199304455,3005,3005,3005,3005,1
|
|
20231027,102900,199301450,3010,3010,3010,3010,3
|
|
20231027,102800,199292420,3010,3010,3010,2995,776
|
|
20231027,102700,196964010,3005,3010,3010,3005,487
|
|
20231027,102600,195500560,3010,3010,3010,3010,32
|
|
20231027,102500,195404240,3010,3010,3010,3010,83
|
|
20231027,102400,195154410,3010,3010,3010,3010,13
|
|
20231027,102300,195115280,3005,3005,3005,3005,610
|
|
20231027,102200,193282230,3005,3000,3005,3000,1102
|
|
20231027,102100,189975725,3000,3000,3000,2995,190
|
|
20231027,102000,189406555,3000,2995,3000,2995,1002
|
|
20231027,101900,186405560,2990,2990,2995,2990,2702
|
|
20231027,101800,178326570,2990,2990,2990,2990,504
|
|
20231027,101700,176819610,2985,2985,2985,2985,0
|
|
20231027,101600,176819610,2985,2990,2990,2985,3
|
|
20231027,101500,176810650,2985,2985,2985,2985,849
|
|
20231027,101400,174276385,2985,2985,2985,2985,2
|
|
20231027,101300,174270415,2985,2985,2985,2985,87
|
|
20231027,101200,174010720,2985,2985,2985,2980,4
|
|
20231027,101100,173998790,2980,2985,2985,2980,43
|
|
20231027,101000,173870445,2985,2985,2985,2985,1600
|
|
20231027,100900,169094445,2985,2985,2985,2985,3
|
|
20231027,100800,169085490,2985,2985,2985,2985,1
|
|
20231027,100700,169082505,2975,2975,2975,2975,94
|
|
20231027,100600,168802855,2970,2970,2970,2970,59
|
|
20231027,100500,168627625,2970,2970,2970,2970,18
|
|
20231027,100400,168574165,2970,2970,2970,2970,70
|
|
20231027,100300,168366265,2970,2970,2970,2970,3
|
|
20231027,100200,168357355,2970,2970,2970,2970,850
|
|
20231027,100100,165832855,2970,2970,2975,2970,68
|
|
20231027,100000,165630830,2970,2970,2970,2970,11
|
|
20231027,095900,165598160,2970,2980,2980,2970,7
|
|
20231027,095800,165577355,2980,2980,2980,2980,3
|
|
20231027,095700,165568415,2985,2975,2985,2955,5130
|
|
20231027,095600,150382045,2985,2985,2985,2985,3
|
|
20231027,095500,150373090,2985,2985,2985,2985,1
|
|
20231027,095400,150370105,2980,2980,2980,2980,355
|
|
20231027,095300,149312205,2980,2980,2980,2980,1
|
|
20231027,095200,149309225,2970,2970,2970,2970,541
|
|
20231027,095100,147702455,2970,2970,2970,2970,350
|
|
20231027,095000,146662955,2970,2970,2970,2970,2
|
|
20231027,094900,146657015,2970,2970,2970,2970,0
|
|
20231027,094800,146657015,2970,2970,2970,2970,342
|
|
20231027,094700,145641275,2970,2970,2970,2970,0
|
|
20231027,094600,145641275,2970,2970,2970,2970,3
|
|
20231027,094500,145632365,2965,2965,2965,2965,1074
|
|
20231027,094400,142447955,2965,2965,2970,2965,434
|
|
20231027,094300,141159535,2965,2960,2965,2950,1254
|
|
20231027,094200,137447915,2920,2960,2970,2915,10778
|
|
20231027,094100,105738100,2960,2960,2960,2960,33
|
|
20231027,094000,105640420,2955,2955,2955,2955,3
|
|
20231027,093900,105631555,2980,2970,2980,2950,10002
|
|
20231027,093800,76078330,2970,2970,2970,2970,0
|
|
20231027,093700,76078330,2970,2970,2970,2970,459
|
|
20231027,093600,74715100,2970,2985,2985,2965,712
|
|
20231027,093500,72601115,2985,2980,2990,2975,1146
|
|
20231027,093400,69180615,2985,2985,2985,2985,170
|
|
20231027,093300,68673165,2990,2990,2990,2990,10
|
|
20231027,093200,68643265,2990,2990,2990,2990,19
|
|
20231027,093100,68586455,2970,2975,2975,2970,105
|
|
20231027,093000,68274350,2970,2990,2990,2960,3156
|
|
20231027,092900,58900095,2995,2995,2995,2995,904
|
|
20231027,092800,56192615,2990,2995,2995,2980,442
|
|
20231027,092700,54874375,2980,2995,2995,2980,562
|
|
20231027,092600,53199205,2995,2985,2995,2985,9
|
|
20231027,092500,53172280,2985,2985,2990,2985,1500
|
|
20231027,092400,48694695,3000,2990,3000,2990,98
|
|
20231027,092300,48401575,2990,2995,2995,2990,525
|
|
20231027,092200,46831815,2995,2995,2995,2995,920
|
|
20231027,092100,44076415,3000,3000,3000,3000,1169
|
|
20231027,092000,40569415,3005,3005,3005,3005,800
|
|
20231027,091900,38165415,3010,3005,3010,3005,4906
|
|
20231027,091800,23402750,3010,3010,3010,3010,0
|
|
20231027,091700,23402750,3010,3010,3010,3010,0
|
|
20231027,091600,23402750,3010,3010,3010,3010,952
|
|
20231027,091500,20537230,3010,3010,3010,3010,1
|
|
20231027,091400,20534220,3005,3005,3005,3005,5
|
|
20231027,091300,20519195,3005,3005,3005,3005,0
|
|
20231027,091200,20519195,3005,3010,3010,3005,56
|
|
20231027,091100,20350675,3005,3025,3025,3005,1010
|
|
20231027,091000,17315425,3025,3025,3025,3025,0
|
|
20231027,090900,17315425,3025,3025,3025,3025,0
|
|
20231027,090800,17315425,3025,3025,3025,3025,50
|
|
20231027,090700,17164175,3025,3020,3025,3020,11
|
|
20231027,090600,17130905,3005,3005,3010,3005,1711
|
|
20231027,090500,11987465,3005,3005,3005,3000,74
|
|
20231027,090400,11765165,3005,3005,3010,3005,627
|
|
20231027,090300,9880930,3010,3010,3010,3010,43
|
|
20231027,090200,9751500,3000,3010,3010,3000,1000
|
|
20231027,090100,6747785,3005,3005,3005,3005,1000
|
|
20231027,090000,3742785,3020,3005,3020,3005,1245
|