579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,183600,371171600,3945,3945,3945,3945,4202
|
|
20231027,183500,371171600,3945,3945,3945,3945,0
|
|
20231027,183400,371171600,3945,3945,3945,3945,0
|
|
20231027,183300,371171600,3945,3945,3945,3945,0
|
|
20231027,183200,371171600,3945,3945,3945,3945,0
|
|
20231027,183100,371171600,3945,3945,3945,3945,0
|
|
20231027,183000,371171600,3945,3945,3945,3945,0
|
|
20231027,182900,371171600,3945,3945,3945,3945,0
|
|
20231027,182800,371171600,3945,3945,3945,3945,0
|
|
20231027,182700,371171600,3945,3945,3945,3945,0
|
|
20231027,182600,371171600,3945,3945,3945,3945,0
|
|
20231027,182500,371171600,3945,3945,3945,3945,0
|
|
20231027,182400,371171600,3945,3945,3945,3945,0
|
|
20231027,182300,371171600,3945,3945,3945,3945,0
|
|
20231027,182200,371171600,3945,3945,3945,3945,0
|
|
20231027,182100,371171600,3945,3945,3945,3945,0
|
|
20231027,182000,371171600,3945,3945,3945,3945,0
|
|
20231027,181900,371171600,3945,3945,3945,3945,0
|
|
20231027,181800,371171600,3945,3945,3945,3945,0
|
|
20231027,181700,371171600,3945,3945,3945,3945,0
|
|
20231027,181600,371171600,3945,3945,3945,3945,0
|
|
20231027,181500,371171600,3945,3945,3945,3945,0
|
|
20231027,181400,371171600,3945,3945,3945,3945,0
|
|
20231027,181300,371171600,3945,3945,3945,3945,0
|
|
20231027,181200,371171600,3945,3945,3945,3945,0
|
|
20231027,181100,371171600,3945,3945,3945,3945,0
|
|
20231027,181000,371171600,3945,3945,3945,3945,0
|
|
20231027,180900,371171600,3945,3945,3945,3945,0
|
|
20231027,180800,371171600,3945,3945,3945,3945,0
|
|
20231027,180700,371171600,3945,3945,3945,3945,0
|
|
20231027,180600,371171600,3945,3945,3945,3945,4202
|
|
20231027,180500,371171600,3945,3945,3945,3945,0
|
|
20231027,180400,371171600,3945,3945,3945,3945,0
|
|
20231027,180300,371171600,3945,3945,3945,3945,0
|
|
20231027,180200,371171600,3945,3945,3945,3945,0
|
|
20231027,180100,371171600,3945,3945,3945,3945,0
|
|
20231027,180000,371171600,3945,3945,3945,3945,0
|
|
20231027,175900,371171600,3945,3945,3945,3945,0
|
|
20231027,175800,371171600,3945,3945,3945,3945,0
|
|
20231027,175700,371171600,3945,3945,3945,3945,0
|
|
20231027,175600,371171600,3945,3945,3945,3945,0
|
|
20231027,175500,371171600,3945,3945,3945,3945,0
|
|
20231027,175400,371171600,3945,3945,3945,3945,0
|
|
20231027,175300,371171600,3945,3945,3945,3945,0
|
|
20231027,175200,371171600,3945,3945,3945,3945,0
|
|
20231027,175100,371171600,3945,3945,3945,3945,0
|
|
20231027,175000,371171600,3945,3945,3945,3945,0
|
|
20231027,174900,371171600,3945,3945,3945,3945,0
|
|
20231027,174800,371171600,3945,3945,3945,3945,0
|
|
20231027,174700,371171600,3945,3945,3945,3945,0
|
|
20231027,174600,371171600,3945,3945,3945,3945,0
|
|
20231027,174500,371171600,3945,3945,3945,3945,0
|
|
20231027,174400,371171600,3945,3945,3945,3945,0
|
|
20231027,174300,371171600,3945,3945,3945,3945,0
|
|
20231027,174200,371171600,3945,3945,3945,3945,0
|
|
20231027,174100,371171600,3945,3945,3945,3945,0
|
|
20231027,174000,371171600,3945,3945,3945,3945,0
|
|
20231027,173900,371171600,3945,3945,3945,3945,0
|
|
20231027,173800,371171600,3945,3945,3945,3945,0
|
|
20231027,173700,371171600,3945,3945,3945,3945,0
|
|
20231027,173600,371171600,3945,3945,3945,3945,4202
|
|
20231027,173500,371171600,3945,3945,3945,3945,0
|
|
20231027,173400,371171600,3945,3945,3945,3945,0
|
|
20231027,173300,371171600,3945,3945,3945,3945,0
|
|
20231027,173200,371171600,3945,3945,3945,3945,0
|
|
20231027,173100,371171600,3945,3945,3945,3945,0
|
|
20231027,173000,371171600,3945,3945,3945,3945,0
|
|
20231027,172900,371171600,3945,3945,3945,3945,0
|
|
20231027,172800,371171600,3945,3945,3945,3945,0
|
|
20231027,172700,371171600,3945,3945,3945,3945,0
|
|
20231027,172600,371171600,3945,3945,3945,3945,0
|
|
20231027,172500,371171600,3945,3945,3945,3945,0
|
|
20231027,172400,371171600,3945,3945,3945,3945,0
|
|
20231027,172300,371171600,3945,3945,3945,3945,0
|
|
20231027,172200,371171600,3945,3945,3945,3945,0
|
|
20231027,172100,371171600,3945,3945,3945,3945,0
|
|
20231027,172000,371171600,3945,3945,3945,3945,0
|
|
20231027,171900,371171600,3945,3945,3945,3945,0
|
|
20231027,171800,371171600,3945,3945,3945,3945,0
|
|
20231027,171700,371171600,3945,3945,3945,3945,0
|
|
20231027,171600,371171600,3945,3945,3945,3945,0
|
|
20231027,171500,371171600,3945,3945,3945,3945,0
|
|
20231027,171400,371171600,3945,3945,3945,3945,0
|
|
20231027,171300,371171600,3945,3945,3945,3945,0
|
|
20231027,171200,371171600,3945,3945,3945,3945,0
|
|
20231027,171100,371171600,3945,3945,3945,3945,0
|
|
20231027,171000,371171600,3945,3945,3945,3945,0
|
|
20231027,170900,371171600,3945,3945,3945,3945,0
|
|
20231027,170800,371171600,3945,3945,3945,3945,0
|
|
20231027,170700,371171600,3945,3945,3945,3945,0
|
|
20231027,170600,371171600,3945,3945,3945,3945,4202
|
|
20231027,170500,371171600,3945,3945,3945,3945,0
|
|
20231027,170400,371171600,3945,3945,3945,3945,0
|
|
20231027,170300,371171600,3945,3945,3945,3945,0
|
|
20231027,170200,371171600,3945,3945,3945,3945,0
|
|
20231027,170100,371171600,3945,3945,3945,3945,0
|
|
20231027,170000,371171600,3945,3945,3945,3945,0
|
|
20231027,165900,371171600,3945,3945,3945,3945,0
|
|
20231027,165800,371171600,3945,3945,3945,3945,0
|
|
20231027,165700,371171600,3945,3945,3945,3945,0
|
|
20231027,165600,371171600,3945,3945,3945,3945,0
|
|
20231027,165500,371171600,3945,3945,3945,3945,0
|
|
20231027,165400,371171600,3945,3945,3945,3945,0
|
|
20231027,165300,371171600,3945,3945,3945,3945,0
|
|
20231027,165200,371171600,3945,3945,3945,3945,0
|
|
20231027,165100,371171600,3945,3945,3945,3945,0
|
|
20231027,165000,371171600,3945,3945,3945,3945,0
|
|
20231027,164900,371171600,3945,3945,3945,3945,0
|
|
20231027,164800,371171600,3945,3945,3945,3945,0
|
|
20231027,164700,371171600,3945,3945,3945,3945,0
|
|
20231027,164600,371171600,3945,3945,3945,3945,0
|
|
20231027,164500,371171600,3945,3945,3945,3945,0
|
|
20231027,164400,371171600,3945,3945,3945,3945,0
|
|
20231027,164300,371171600,3945,3945,3945,3945,0
|
|
20231027,164200,371171600,3945,3945,3945,3945,0
|
|
20231027,164100,371171600,3945,3945,3945,3945,0
|
|
20231027,164000,371171600,3945,3945,3945,3945,0
|
|
20231027,163900,371171600,3945,3945,3945,3945,0
|
|
20231027,163800,371171600,3945,3945,3945,3945,0
|
|
20231027,163700,371171600,3945,3945,3945,3945,0
|
|
20231027,163600,371171600,3945,3945,3945,3945,4202
|
|
20231027,163500,371171600,3945,3945,3945,3945,0
|
|
20231027,163400,371171600,3945,3945,3945,3945,0
|
|
20231027,163300,371171600,3945,3945,3945,3945,0
|
|
20231027,163200,371171600,3945,3945,3945,3945,0
|
|
20231027,163100,371171600,3945,3945,3945,3945,0
|
|
20231027,163000,371171600,3945,3945,3945,3945,0
|
|
20231027,162900,371171600,3945,3945,3945,3945,0
|
|
20231027,162800,371171600,3945,3945,3945,3945,0
|
|
20231027,162700,371171600,3945,3945,3945,3945,0
|
|
20231027,162600,371171600,3945,3945,3945,3945,0
|
|
20231027,162500,371171600,3945,3945,3945,3945,0
|
|
20231027,162400,371171600,3945,3945,3945,3945,0
|
|
20231027,162300,371171600,3945,3945,3945,3945,0
|
|
20231027,162200,371171600,3945,3945,3945,3945,0
|
|
20231027,162100,371171600,3945,3945,3945,3945,0
|
|
20231027,162000,371171600,3945,3945,3945,3945,0
|
|
20231027,161900,371171600,3945,3945,3945,3945,0
|
|
20231027,161800,371171600,3945,3945,3945,3945,0
|
|
20231027,161700,371171600,3945,3945,3945,3945,0
|
|
20231027,161600,371171600,3945,3945,3945,3945,0
|
|
20231027,161500,371171600,3945,3945,3945,3945,0
|
|
20231027,161400,371171600,3945,3945,3945,3945,0
|
|
20231027,161300,371171600,3945,3945,3945,3945,0
|
|
20231027,161200,371171600,3945,3945,3945,3945,0
|
|
20231027,161100,371171600,3945,3945,3945,3945,0
|
|
20231027,161000,371171600,3945,3945,3945,3945,0
|
|
20231027,160900,371171600,3945,3945,3945,3945,0
|
|
20231027,160800,371171600,3945,3945,3945,3945,0
|
|
20231027,160700,371171600,3945,3945,3945,3945,0
|
|
20231027,160600,371171600,3945,3945,3945,3945,4202
|
|
20231027,160500,371171600,3945,3945,3945,3945,0
|
|
20231027,160400,371171600,3945,3945,3945,3945,0
|
|
20231027,160300,371171600,3945,3945,3945,3945,0
|
|
20231027,160200,371171600,3945,3945,3945,3945,0
|
|
20231027,160100,371171600,3945,3945,3945,3945,0
|
|
20231027,160000,371171600,3945,3945,3945,3945,0
|
|
20231027,155900,371171600,3945,3945,3945,3945,0
|
|
20231027,155800,371171600,3945,3945,3945,3945,0
|
|
20231027,155700,371171600,3945,3945,3945,3945,0
|
|
20231027,155600,371171600,3945,3945,3945,3945,0
|
|
20231027,155500,371171600,3945,3945,3945,3945,0
|
|
20231027,155400,371171600,3945,3945,3945,3945,0
|
|
20231027,155300,371171600,3945,3945,3945,3945,0
|
|
20231027,155200,371171600,3945,3945,3945,3945,0
|
|
20231027,155100,371171600,3945,3945,3945,3945,0
|
|
20231027,155000,371171600,3945,3945,3945,3945,0
|
|
20231027,154900,371171600,3945,3945,3945,3945,0
|
|
20231027,154800,371171600,3945,3945,3945,3945,0
|
|
20231027,154700,371171600,3945,3945,3945,3945,0
|
|
20231027,154600,371171600,3945,3945,3945,3945,0
|
|
20231027,154500,371171600,3945,3945,3945,3945,0
|
|
20231027,154400,371171600,3945,3945,3945,3945,0
|
|
20231027,154300,371171600,3945,3945,3945,3945,0
|
|
20231027,154200,371171600,3945,3945,3945,3945,0
|
|
20231027,154100,371171600,3945,3945,3945,3945,0
|
|
20231027,154000,371171600,3945,3945,3945,3945,0
|
|
20231027,153900,371171600,3945,3945,3945,3945,0
|
|
20231027,153800,371171600,3945,3945,3945,3945,0
|
|
20231027,153700,371171600,3945,3945,3945,3945,0
|
|
20231027,153600,371171600,3945,3945,3945,3945,4202
|
|
20231027,153500,371171600,3945,3945,3945,3945,0
|
|
20231027,153400,371171600,3945,3945,3945,3945,0
|
|
20231027,153300,371171600,3945,3945,3945,3945,0
|
|
20231027,153200,371171600,3945,3945,3945,3945,0
|
|
20231027,153100,371171600,3945,3945,3945,3945,0
|
|
20231027,153000,371171600,3945,3945,3945,3945,4202
|
|
20231027,152900,354594710,3940,3940,3940,3940,0
|
|
20231027,152800,354594710,3940,3940,3940,3940,0
|
|
20231027,152700,354594710,3940,3940,3940,3940,0
|
|
20231027,152600,354594710,3940,3940,3940,3940,0
|
|
20231027,152500,354594710,3940,3940,3940,3940,0
|
|
20231027,152400,354594710,3940,3940,3940,3940,0
|
|
20231027,152300,354594710,3940,3940,3940,3940,0
|
|
20231027,152200,354594710,3940,3940,3940,3940,0
|
|
20231027,152100,354594710,3940,3940,3940,3940,0
|
|
20231027,152000,354594710,3940,3940,3940,3940,0
|
|
20231027,151900,354594710,3940,3940,3940,3940,0
|
|
20231027,151800,354594710,3940,3940,3940,3940,0
|
|
20231027,151700,354594710,3940,3940,3940,3940,0
|
|
20231027,151600,354594710,3940,3940,3940,3940,228
|
|
20231027,151500,353696390,3920,3925,3925,3920,969
|
|
20231027,151400,349896005,3930,3930,3930,3930,23
|
|
20231027,151300,349805615,3930,3930,3930,3930,20
|
|
20231027,151200,349727015,3930,3940,3940,3930,574
|
|
20231027,151100,347471145,3930,3930,3930,3930,78
|
|
20231027,151000,347164605,3940,3940,3940,3940,2
|
|
20231027,150900,347156725,3945,3945,3945,3945,0
|
|
20231027,150800,347156725,3945,3945,3945,3945,0
|
|
20231027,150700,347156725,3945,3945,3945,3935,1427
|
|
20231027,150600,341541310,3935,3935,3935,3935,0
|
|
20231027,150500,341541310,3935,3935,3935,3935,13
|
|
20231027,150400,341490155,3945,3945,3945,3945,0
|
|
20231027,150300,341490155,3945,3935,3950,3935,402
|
|
20231027,150200,339903850,3935,3935,3935,3935,99
|
|
20231027,150100,339514285,3935,3935,3935,3935,0
|
|
20231027,150000,339514285,3935,3935,3935,3935,14
|
|
20231027,145900,339459195,3935,3935,3935,3935,0
|
|
20231027,145800,339459195,3935,3935,3935,3935,0
|
|
20231027,145700,339459195,3935,3935,3935,3935,0
|
|
20231027,145600,339459195,3935,3935,3935,3935,0
|
|
20231027,145500,339459195,3935,3935,3935,3935,0
|
|
20231027,145400,339459195,3935,3955,3955,3935,134
|
|
20231027,145300,338931225,3955,3955,3955,3955,0
|
|
20231027,145200,338931225,3955,3955,3955,3955,8
|
|
20231027,145100,338899585,3950,3935,3950,3935,561
|
|
20231027,145000,336683650,3955,3955,3955,3955,0
|
|
20231027,144900,336683650,3955,3955,3955,3955,3
|
|
20231027,144800,336671785,3955,3955,3955,3955,7
|
|
20231027,144700,336644100,3930,3955,3955,3930,127
|
|
20231027,144600,336141840,3955,3955,3955,3955,0
|
|
20231027,144500,336141840,3955,3955,3955,3955,0
|
|
20231027,144400,336141840,3955,3955,3955,3955,0
|
|
20231027,144300,336141840,3955,3955,3955,3955,0
|
|
20231027,144200,336141840,3955,3955,3955,3955,0
|
|
20231027,144100,336141840,3955,3955,3955,3955,0
|
|
20231027,144000,336141840,3955,3955,3955,3955,0
|
|
20231027,143900,336141840,3955,3955,3955,3955,0
|
|
20231027,143800,336141840,3955,3955,3955,3955,0
|
|
20231027,143700,336141840,3955,3955,3955,3955,2
|
|
20231027,143600,336133930,3930,3930,3930,3930,0
|
|
20231027,143500,336133930,3930,3930,3930,3930,5
|
|
20231027,143400,336114280,3955,3955,3955,3955,0
|
|
20231027,143300,336114280,3955,3955,3955,3955,0
|
|
20231027,143200,336114280,3955,3955,3955,3955,0
|
|
20231027,143100,336114280,3955,3955,3955,3955,0
|
|
20231027,143000,336114280,3955,3950,3955,3950,2275
|
|
20231027,142900,327117155,3955,3955,3955,3955,0
|
|
20231027,142800,327117155,3955,3950,3955,3950,4761
|
|
20231027,142700,308311200,3950,3950,3950,3950,0
|
|
20231027,142600,308311200,3950,3950,3950,3950,0
|
|
20231027,142500,308311200,3950,3950,3950,3950,0
|
|
20231027,142400,308311200,3950,3940,3950,3920,1002
|
|
20231027,142300,304380800,3940,3940,3950,3940,125
|
|
20231027,142200,303887285,3940,3940,3940,3940,51
|
|
20231027,142100,303686345,3940,3940,3940,3940,126
|
|
20231027,142000,303189905,3940,3940,3940,3940,0
|
|
20231027,141900,303189905,3940,3940,3940,3940,500
|
|
20231027,141800,301219905,3940,3940,3940,3940,25
|
|
20231027,141700,301121405,3940,3940,3940,3940,0
|
|
20231027,141600,301121405,3940,3940,3940,3940,2
|
|
20231027,141500,301113525,3915,3920,3920,3915,600
|
|
20231027,141400,298764400,3940,3940,3940,3940,0
|
|
20231027,141300,298764400,3940,3940,3940,3940,5
|
|
20231027,141200,298744700,3925,3925,3925,3925,319
|
|
20231027,141100,297492625,3940,3940,3940,3940,0
|
|
20231027,141000,297492625,3940,3940,3940,3940,0
|
|
20231027,140900,297492625,3940,3940,3940,3940,0
|
|
20231027,140800,297492625,3940,3940,3940,3940,0
|
|
20231027,140700,297492625,3940,3940,3940,3940,1
|
|
20231027,140600,297488685,3925,3925,3925,3925,0
|
|
20231027,140500,297488685,3925,3925,3925,3925,0
|
|
20231027,140400,297488685,3925,3930,3930,3925,1000
|
|
20231027,140300,293563665,3945,3945,3945,3945,0
|
|
20231027,140200,293563665,3945,3945,3945,3945,0
|
|
20231027,140100,293563665,3945,3945,3945,3945,100
|
|
20231027,140000,293169165,3925,3925,3925,3925,0
|
|
20231027,135900,293169165,3925,3925,3925,3925,107
|
|
20231027,135800,292749190,3945,3945,3945,3945,0
|
|
20231027,135700,292749190,3945,3945,3945,3945,0
|
|
20231027,135600,292749190,3945,3945,3945,3945,0
|
|
20231027,135500,292749190,3945,3945,3945,3945,0
|
|
20231027,135400,292749190,3945,3945,3945,3945,0
|
|
20231027,135300,292749190,3945,3945,3945,3945,0
|
|
20231027,135200,292749190,3945,3945,3945,3945,12
|
|
20231027,135100,292701850,3940,3940,3940,3940,50
|
|
20231027,135000,292504850,3940,3940,3940,3940,0
|
|
20231027,134900,292504850,3940,3940,3940,3940,10
|
|
20231027,134800,292465450,3940,3935,3940,3935,25
|
|
20231027,134700,292367000,3940,3940,3940,3940,0
|
|
20231027,134600,292367000,3940,3940,3940,3940,0
|
|
20231027,134500,292367000,3940,3940,3940,3940,0
|
|
20231027,134400,292367000,3940,3940,3940,3940,0
|
|
20231027,134300,292367000,3940,3940,3940,3940,0
|
|
20231027,134200,292367000,3940,3940,3940,3940,102
|
|
20231027,134100,291965120,3940,3940,3940,3940,634
|
|
20231027,134000,289467160,3940,3915,3940,3915,202
|
|
20231027,133900,288675830,3935,3935,3935,3935,0
|
|
20231027,133800,288675830,3935,3935,3935,3935,0
|
|
20231027,133700,288675830,3935,3935,3935,3935,0
|
|
20231027,133600,288675830,3935,3935,3935,3935,0
|
|
20231027,133500,288675830,3935,3935,3935,3935,5
|
|
20231027,133400,288656155,3940,3940,3940,3940,0
|
|
20231027,133300,288656155,3940,3940,3940,3940,0
|
|
20231027,133200,288656155,3940,3940,3940,3940,0
|
|
20231027,133100,288656155,3940,3930,3940,3930,41
|
|
20231027,133000,288494830,3905,3905,3905,3905,0
|
|
20231027,132900,288494830,3905,3905,3905,3905,0
|
|
20231027,132800,288494830,3905,3905,3940,3905,225
|
|
20231027,132700,287613640,3905,3905,3905,3905,0
|
|
20231027,132600,287613640,3905,3905,3905,3905,300
|
|
20231027,132500,286442140,3910,3910,3910,3910,0
|
|
20231027,132400,286442140,3910,3915,3915,3910,1243
|
|
20231027,132300,281581375,3920,3920,3920,3920,100
|
|
20231027,132200,281189375,3920,3920,3920,3920,0
|
|
20231027,132100,281189375,3920,3920,3920,3920,0
|
|
20231027,132000,281189375,3920,3920,3920,3920,38
|
|
20231027,131900,281040415,3920,3920,3920,3920,0
|
|
20231027,131800,281040415,3920,3920,3920,3920,0
|
|
20231027,131700,281040415,3920,3920,3920,3920,0
|
|
20231027,131600,281040415,3920,3915,3920,3915,1295
|
|
20231027,131500,275969015,3920,3920,3920,3920,20
|
|
20231027,131400,275890615,3920,3945,3945,3920,342
|
|
20231027,131300,274547100,3920,3920,3920,3920,0
|
|
20231027,131200,274547100,3920,3920,3920,3920,0
|
|
20231027,131100,274547100,3920,3920,3920,3920,0
|
|
20231027,131000,274547100,3920,3920,3920,3920,125
|
|
20231027,130900,274057100,3920,3920,3920,3920,19
|
|
20231027,130800,273982620,3940,3940,3940,3940,360
|
|
20231027,130700,272564220,3940,3940,3940,3940,100
|
|
20231027,130600,272170220,3950,3950,3950,3950,0
|
|
20231027,130500,272170220,3950,3950,3950,3950,0
|
|
20231027,130400,272170220,3950,3950,3950,3950,0
|
|
20231027,130300,272170220,3950,3950,3950,3950,0
|
|
20231027,130200,272170220,3950,3950,3950,3950,0
|
|
20231027,130100,272170220,3950,3950,3950,3950,0
|
|
20231027,130000,272170220,3950,3950,3950,3950,0
|
|
20231027,125900,272170220,3950,3950,3950,3950,0
|
|
20231027,125800,272170220,3950,3950,3950,3950,0
|
|
20231027,125700,272170220,3950,3950,3950,3950,0
|
|
20231027,125600,272170220,3950,3950,3950,3950,0
|
|
20231027,125500,272170220,3950,3950,3950,3950,0
|
|
20231027,125400,272170220,3950,3950,3950,3950,0
|
|
20231027,125300,272170220,3950,3950,3950,3950,0
|
|
20231027,125200,272170220,3950,3950,3950,3950,0
|
|
20231027,125100,272170220,3950,3950,3950,3950,1
|
|
20231027,125000,272166270,3920,3920,3920,3920,0
|
|
20231027,124900,272166270,3920,3925,3925,3920,300
|
|
20231027,124800,270989875,3920,3920,3920,3920,0
|
|
20231027,124700,270989875,3920,3925,3925,3920,2000
|
|
20231027,124600,263146290,3925,3925,3925,3925,270
|
|
20231027,124500,262086540,3925,3930,3930,3925,255
|
|
20231027,124400,261085415,3925,3925,3925,3925,0
|
|
20231027,124300,261085415,3925,3940,3940,3925,2194
|
|
20231027,124200,252457230,3940,3940,3940,3940,0
|
|
20231027,124100,252457230,3940,3940,3940,3940,311
|
|
20231027,124000,251231890,3955,3955,3955,3955,0
|
|
20231027,123900,251231890,3955,3955,3955,3955,252
|
|
20231027,123800,250235230,3955,3955,3955,3955,0
|
|
20231027,123700,250235230,3955,3955,3955,3955,0
|
|
20231027,123600,250235230,3955,3955,3955,3955,703
|
|
20231027,123500,247454865,3955,3955,3955,3955,10
|
|
20231027,123400,247415315,3965,3965,3965,3965,0
|
|
20231027,123300,247415315,3965,3965,3965,3965,0
|
|
20231027,123200,247415315,3965,3965,3965,3965,0
|
|
20231027,123100,247415315,3965,3965,3965,3965,0
|
|
20231027,123000,247415315,3965,3965,3965,3965,0
|
|
20231027,122900,247415315,3965,3965,3965,3965,0
|
|
20231027,122800,247415315,3965,3965,3965,3965,0
|
|
20231027,122700,247415315,3965,3965,3965,3965,0
|
|
20231027,122600,247415315,3965,3965,3965,3965,1
|
|
20231027,122500,247411350,3965,3965,3965,3965,0
|
|
20231027,122400,247411350,3965,3960,3965,3960,1394
|
|
20231027,122300,241884640,3960,3960,3960,3960,200
|
|
20231027,122200,241092640,3960,3960,3960,3955,35
|
|
20231027,122100,240954155,3930,3930,3930,3930,0
|
|
20231027,122000,240954155,3930,3930,3930,3930,127
|
|
20231027,121900,240455045,3950,3950,3950,3950,0
|
|
20231027,121800,240455045,3950,3950,3950,3950,6
|
|
20231027,121700,240431345,3960,3960,3960,3960,125
|
|
20231027,121600,239936345,3960,3960,3960,3960,772
|
|
20231027,121500,236879225,3960,3960,3960,3950,920
|
|
20231027,121400,233241025,3960,3955,3960,3955,535
|
|
20231027,121300,231124230,3950,3950,3950,3950,778
|
|
20231027,121200,228051130,3950,3945,3950,3945,570
|
|
20231027,121100,225802465,3945,3945,3945,3945,1249
|
|
20231027,121000,220875160,3945,3945,3945,3945,0
|
|
20231027,120900,220875160,3945,3945,3945,3945,0
|
|
20231027,120800,220875160,3945,3945,3945,3945,0
|
|
20231027,120700,220875160,3945,3945,3945,3945,0
|
|
20231027,120600,220875160,3945,3945,3945,3945,0
|
|
20231027,120500,220875160,3945,3945,3945,3945,0
|
|
20231027,120400,220875160,3945,3945,3945,3945,0
|
|
20231027,120300,220875160,3945,3945,3945,3945,0
|
|
20231027,120200,220875160,3945,3945,3945,3945,0
|
|
20231027,120100,220875160,3945,3945,3945,3945,253
|
|
20231027,120000,219877075,3945,3945,3945,3945,0
|
|
20231027,115900,219877075,3945,3945,3945,3945,73
|
|
20231027,115800,219589090,3945,3945,3945,3945,815
|
|
20231027,115700,216373915,3945,3945,3945,3945,0
|
|
20231027,115600,216373915,3945,3945,3945,3945,0
|
|
20231027,115500,216373915,3945,3945,3945,3945,0
|
|
20231027,115400,216373915,3945,3945,3945,3945,0
|
|
20231027,115300,216373915,3945,3945,3945,3945,0
|
|
20231027,115200,216373915,3945,3945,3945,3945,709
|
|
20231027,115100,213576910,3945,3945,3945,3945,0
|
|
20231027,115000,213576910,3945,3945,3945,3945,0
|
|
20231027,114900,213576910,3945,3945,3945,3945,0
|
|
20231027,114800,213576910,3945,3945,3945,3945,0
|
|
20231027,114700,213576910,3945,3945,3945,3945,0
|
|
20231027,114600,213576910,3945,3945,3945,3945,0
|
|
20231027,114500,213576910,3945,3940,3945,3940,150
|
|
20231027,114400,212985565,3940,3940,3940,3940,0
|
|
20231027,114300,212985565,3940,3940,3940,3940,0
|
|
20231027,114200,212985565,3940,3940,3940,3940,0
|
|
20231027,114100,212985565,3940,3940,3940,3940,0
|
|
20231027,114000,212985565,3940,3940,3940,3940,1
|
|
20231027,113900,212981625,3940,3940,3940,3940,0
|
|
20231027,113800,212981625,3940,3935,3940,3935,529
|
|
20231027,113700,210899905,3935,3935,3935,3935,0
|
|
20231027,113600,210899905,3935,3935,3935,3935,0
|
|
20231027,113500,210899905,3935,3935,3935,3935,0
|
|
20231027,113400,210899905,3935,3935,3935,3935,0
|
|
20231027,113300,210899905,3935,3935,3935,3935,0
|
|
20231027,113200,210899905,3935,3935,3935,3935,1
|
|
20231027,113100,210895970,3910,3910,3910,3910,81
|
|
20231027,113000,210579260,3910,3910,3910,3910,23
|
|
20231027,112900,210489330,3905,3905,3905,3905,7
|
|
20231027,112800,210461995,3910,3915,3915,3910,2042
|
|
20231027,112700,202477660,3915,3915,3915,3915,0
|
|
20231027,112600,202477660,3915,3915,3915,3915,100
|
|
20231027,112500,202086160,3920,3920,3920,3920,100
|
|
20231027,112400,201694160,3940,3940,3940,3940,0
|
|
20231027,112300,201694160,3940,3940,3940,3940,1
|
|
20231027,112200,201690220,3910,3935,3935,3910,7035
|
|
20231027,112100,174138090,3940,3940,3940,3940,0
|
|
20231027,112000,174138090,3940,3940,3940,3940,11
|
|
20231027,111900,174094750,3945,3945,3945,3945,0
|
|
20231027,111800,174094750,3945,3945,3945,3945,0
|
|
20231027,111700,174094750,3945,3945,3945,3945,0
|
|
20231027,111600,174094750,3945,3945,3945,3945,0
|
|
20231027,111500,174094750,3945,3945,3945,3945,0
|
|
20231027,111400,174094750,3945,3945,3945,3945,5
|
|
20231027,111300,174075025,3945,3945,3945,3945,0
|
|
20231027,111200,174075025,3945,3945,3945,3945,31
|
|
20231027,111100,173952730,3950,3950,3950,3950,0
|
|
20231027,111000,173952730,3950,3950,3950,3950,0
|
|
20231027,110900,173952730,3950,3950,3950,3950,15
|
|
20231027,110800,173893480,3945,3945,3945,3945,139
|
|
20231027,110700,173345125,3945,3945,3945,3945,1
|
|
20231027,110600,173341180,3945,3945,3945,3945,500
|
|
20231027,110500,171368680,3945,3945,3945,3945,0
|
|
20231027,110400,171368680,3945,3945,3945,3945,0
|
|
20231027,110300,171368680,3945,3945,3945,3945,0
|
|
20231027,110200,171368680,3945,3945,3945,3945,0
|
|
20231027,110100,171368680,3945,3945,3945,3945,14
|
|
20231027,110000,171313450,3945,3945,3945,3945,0
|
|
20231027,105900,171313450,3945,3945,3945,3945,0
|
|
20231027,105800,171313450,3945,3925,3945,3925,2160
|
|
20231027,105700,162834890,3920,3935,3935,3920,1121
|
|
20231027,105600,158432300,3935,3935,3935,3935,16
|
|
20231027,105500,158369340,3935,3935,3935,3935,22
|
|
20231027,105400,158282770,3935,3935,3935,3935,85
|
|
20231027,105300,157948295,3940,3940,3940,3940,3
|
|
20231027,105200,157936475,3935,3935,3935,3935,0
|
|
20231027,105100,157936475,3935,3935,3935,3935,0
|
|
20231027,105000,157936475,3935,3935,3935,3935,0
|
|
20231027,104900,157936475,3935,3935,3935,3935,0
|
|
20231027,104800,157936475,3935,3935,3935,3935,0
|
|
20231027,104700,157936475,3935,3935,3935,3935,0
|
|
20231027,104600,157936475,3935,3935,3935,3935,0
|
|
20231027,104500,157936475,3935,3935,3935,3935,1
|
|
20231027,104400,157932540,3950,3950,3950,3950,0
|
|
20231027,104300,157932540,3950,3950,3950,3950,0
|
|
20231027,104200,157932540,3950,3950,3950,3950,31
|
|
20231027,104100,157810090,3950,3950,3950,3950,0
|
|
20231027,104000,157810090,3950,3950,3950,3950,0
|
|
20231027,103900,157810090,3950,3950,3950,3950,14
|
|
20231027,103800,157754790,3950,3950,3950,3950,5
|
|
20231027,103700,157735040,3935,3935,3935,3935,0
|
|
20231027,103600,157735040,3935,3935,3935,3935,245
|
|
20231027,103500,156770965,3950,3950,3950,3950,0
|
|
20231027,103400,156770965,3950,3950,3950,3950,1
|
|
20231027,103300,156767015,3950,3950,3950,3950,25
|
|
20231027,103200,156668265,3950,3950,3950,3950,106
|
|
20231027,103100,156249565,3950,3950,3950,3950,0
|
|
20231027,103000,156249565,3950,3950,3950,3950,30
|
|
20231027,102900,156131065,3950,3950,3950,3950,3
|
|
20231027,102800,156119215,3930,3930,3930,3930,310
|
|
20231027,102700,154900915,3950,3950,3950,3950,228
|
|
20231027,102600,154000315,3955,3955,3955,3955,5
|
|
20231027,102500,153980540,3950,3950,3950,3950,508
|
|
20231027,102400,151973940,3950,3950,3950,3950,30
|
|
20231027,102300,151855440,3950,3950,3950,3950,0
|
|
20231027,102200,151855440,3950,3950,3950,3950,0
|
|
20231027,102100,151855440,3950,3950,3950,3950,0
|
|
20231027,102000,151855440,3950,3935,3950,3935,93
|
|
20231027,101900,151488755,3935,3935,3935,3935,30
|
|
20231027,101800,151370705,3935,3935,3935,3935,0
|
|
20231027,101700,151370705,3935,3935,3935,3935,0
|
|
20231027,101600,151370705,3935,3935,3935,3935,5
|
|
20231027,101500,151351030,3915,3915,3915,3915,4
|
|
20231027,101400,151335370,3915,3915,3915,3915,32
|
|
20231027,101300,151210090,3915,3920,3920,3915,464
|
|
20231027,101200,149393505,3915,3920,3920,3915,45
|
|
20231027,101100,149217325,3950,3925,3950,3905,785
|
|
20231027,101000,146147955,3945,3945,3945,3945,0
|
|
20231027,100900,146147955,3945,3945,3945,3945,0
|
|
20231027,100800,146147955,3945,3950,3950,3945,30
|
|
20231027,100700,146029505,3950,3950,3950,3950,10
|
|
20231027,100600,145990005,3955,3950,3955,3950,25
|
|
20231027,100500,145891180,3955,3955,3955,3955,0
|
|
20231027,100400,145891180,3955,3955,3955,3955,0
|
|
20231027,100300,145891180,3955,3950,3955,3950,120
|
|
20231027,100200,145416680,3955,3950,3955,3950,10
|
|
20231027,100100,145377150,3955,3945,3955,3945,13
|
|
20231027,100000,145325810,3915,3920,3920,3915,5
|
|
20231027,095900,145306225,3925,3925,3925,3925,0
|
|
20231027,095800,145306225,3925,3930,3930,3925,2039
|
|
20231027,095700,137292965,3930,3930,3930,3930,320
|
|
20231027,095600,136035365,3960,3960,3960,3960,0
|
|
20231027,095500,136035365,3960,3960,3960,3960,0
|
|
20231027,095400,136035365,3960,3930,3960,3930,71
|
|
20231027,095300,135754805,3960,3960,3960,3960,0
|
|
20231027,095200,135754805,3960,3960,3960,3960,1
|
|
20231027,095100,135750845,3960,3960,3960,3960,1
|
|
20231027,095000,135746885,3960,3930,3960,3930,89
|
|
20231027,094900,135395560,3960,3960,3960,3960,0
|
|
20231027,094800,135395560,3960,3960,3960,3960,0
|
|
20231027,094700,135395560,3960,3955,3960,3955,265
|
|
20231027,094600,134346335,3960,3955,3960,3955,40
|
|
20231027,094500,134188105,3960,3950,3960,3900,1158
|
|
20231027,094400,129605120,3955,3955,3955,3950,145
|
|
20231027,094300,129031830,3960,3960,3960,3960,0
|
|
20231027,094200,129031830,3960,3940,3960,3880,303
|
|
20231027,094100,127837835,3940,3910,3945,3910,851
|
|
20231027,094000,124506055,3880,3880,3880,3880,0
|
|
20231027,093900,124506055,3880,3880,3880,3880,10
|
|
20231027,093800,124467255,3880,3910,3915,3880,4079
|
|
20231027,093700,108584215,3915,3930,3930,3915,428
|
|
20231027,093600,106908215,3930,3930,3930,3930,30
|
|
20231027,093500,106790315,3960,3960,3960,3960,0
|
|
20231027,093400,106790315,3960,3930,3965,3920,4066
|
|
20231027,093300,90816930,3925,3930,3930,3925,556
|
|
20231027,093200,88632865,3935,3935,3935,3935,26
|
|
20231027,093100,88530555,3935,3935,3935,3935,1
|
|
20231027,093000,88526620,3935,3935,3935,3935,5
|
|
20231027,092900,88506945,3965,3965,3965,3965,50
|
|
20231027,092800,88308695,3940,3955,3965,3940,2797
|
|
20231027,092700,77272550,3955,3955,3955,3955,5
|
|
20231027,092600,77252775,3950,3950,3950,3950,25
|
|
20231027,092500,77154025,3950,3950,3950,3950,10
|
|
20231027,092400,77114525,3940,3940,3940,3940,1411
|
|
20231027,092300,71555185,3940,3940,3940,3940,304
|
|
20231027,092200,70357425,3940,3940,3940,3940,439
|
|
20231027,092100,68627765,3950,3950,3950,3950,0
|
|
20231027,092000,68627765,3950,3955,3960,3950,39
|
|
20231027,091900,68473465,3955,3950,3960,3950,303
|
|
20231027,091800,67275070,3955,3940,3955,3940,151
|
|
20231027,091700,66678165,3955,3955,3955,3955,25
|
|
20231027,091600,66579290,3960,3960,3960,3960,0
|
|
20231027,091500,66579290,3960,3930,3960,3930,112
|
|
20231027,091400,66138190,3930,3920,3930,3910,694
|
|
20231027,091300,63419350,3920,3920,3920,3920,5
|
|
20231027,091200,63399750,3935,3935,3935,3935,0
|
|
20231027,091100,63399750,3935,3935,3935,3935,2
|
|
20231027,091000,63391880,3910,3925,3925,3910,2101
|
|
20231027,090900,55169280,3920,3950,3950,3920,1058
|
|
20231027,090800,51020745,3920,3965,3970,3920,4282
|
|
20231027,090700,34207590,3965,3955,3965,3955,635
|
|
20231027,090600,31695640,3955,3955,3955,3955,0
|
|
20231027,090500,31695640,3955,3965,3965,3925,996
|
|
20231027,090400,27780955,3935,3965,3965,3935,1741
|
|
20231027,090300,20920555,3940,3945,3945,3940,912
|
|
20231027,090200,17325915,3950,3960,3960,3950,1256
|
|
20231027,090100,12359625,3955,3965,3965,3955,776
|
|
20231027,090000,9285830,3970,3970,3970,3970,2339
|