665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200200,339569055,3095,3095,3095,3095,750
|
|
20231027,200100,339569055,3095,3095,3095,3095,0
|
|
20231027,200000,339569055,3095,3095,3095,3095,0
|
|
20231027,195900,339569055,3095,3095,3095,3095,0
|
|
20231027,195800,339569055,3095,3095,3095,3095,0
|
|
20231027,195700,339569055,3095,3095,3095,3095,0
|
|
20231027,195600,339569055,3095,3095,3095,3095,0
|
|
20231027,195500,339569055,3095,3095,3095,3095,0
|
|
20231027,195400,339569055,3095,3095,3095,3095,0
|
|
20231027,195300,339569055,3095,3095,3095,3095,0
|
|
20231027,195200,339569055,3095,3095,3095,3095,0
|
|
20231027,195100,339569055,3095,3095,3095,3095,0
|
|
20231027,195000,339569055,3095,3095,3095,3095,0
|
|
20231027,194900,339569055,3095,3095,3095,3095,0
|
|
20231027,194800,339569055,3095,3095,3095,3095,0
|
|
20231027,194700,339569055,3095,3095,3095,3095,0
|
|
20231027,194600,339569055,3095,3095,3095,3095,0
|
|
20231027,194500,339569055,3095,3095,3095,3095,0
|
|
20231027,194400,339569055,3095,3095,3095,3095,0
|
|
20231027,194300,339569055,3095,3095,3095,3095,0
|
|
20231027,194200,339569055,3095,3095,3095,3095,0
|
|
20231027,194100,339569055,3095,3095,3095,3095,0
|
|
20231027,194000,339569055,3095,3095,3095,3095,0
|
|
20231027,193900,339569055,3095,3095,3095,3095,0
|
|
20231027,193800,339569055,3095,3095,3095,3095,0
|
|
20231027,193700,339569055,3095,3095,3095,3095,0
|
|
20231027,193600,339569055,3095,3095,3095,3095,0
|
|
20231027,193500,339569055,3095,3095,3095,3095,0
|
|
20231027,193400,339569055,3095,3095,3095,3095,0
|
|
20231027,193300,339569055,3095,3095,3095,3095,0
|
|
20231027,193200,339569055,3095,3095,3095,3095,750
|
|
20231027,193100,339569055,3095,3095,3095,3095,0
|
|
20231027,193000,339569055,3095,3095,3095,3095,0
|
|
20231027,192900,339569055,3095,3095,3095,3095,0
|
|
20231027,192800,339569055,3095,3095,3095,3095,0
|
|
20231027,192700,339569055,3095,3095,3095,3095,0
|
|
20231027,192600,339569055,3095,3095,3095,3095,0
|
|
20231027,192500,339569055,3095,3095,3095,3095,0
|
|
20231027,192400,339569055,3095,3095,3095,3095,0
|
|
20231027,192300,339569055,3095,3095,3095,3095,0
|
|
20231027,192200,339569055,3095,3095,3095,3095,0
|
|
20231027,192100,339569055,3095,3095,3095,3095,0
|
|
20231027,192000,339569055,3095,3095,3095,3095,0
|
|
20231027,191900,339569055,3095,3095,3095,3095,0
|
|
20231027,191800,339569055,3095,3095,3095,3095,0
|
|
20231027,191700,339569055,3095,3095,3095,3095,0
|
|
20231027,191600,339569055,3095,3095,3095,3095,0
|
|
20231027,191500,339569055,3095,3095,3095,3095,0
|
|
20231027,191400,339569055,3095,3095,3095,3095,0
|
|
20231027,191300,339569055,3095,3095,3095,3095,0
|
|
20231027,191200,339569055,3095,3095,3095,3095,0
|
|
20231027,191100,339569055,3095,3095,3095,3095,0
|
|
20231027,191000,339569055,3095,3095,3095,3095,0
|
|
20231027,190900,339569055,3095,3095,3095,3095,0
|
|
20231027,190800,339569055,3095,3095,3095,3095,0
|
|
20231027,190700,339569055,3095,3095,3095,3095,0
|
|
20231027,190600,339569055,3095,3095,3095,3095,0
|
|
20231027,190500,339569055,3095,3095,3095,3095,0
|
|
20231027,190400,339569055,3095,3095,3095,3095,0
|
|
20231027,190300,339569055,3095,3095,3095,3095,0
|
|
20231027,190200,339569055,3095,3095,3095,3095,750
|
|
20231027,190100,339569055,3095,3095,3095,3095,0
|
|
20231027,190000,339569055,3095,3095,3095,3095,0
|
|
20231027,185900,339569055,3095,3095,3095,3095,0
|
|
20231027,185800,339569055,3095,3095,3095,3095,0
|
|
20231027,185700,339569055,3095,3095,3095,3095,0
|
|
20231027,185600,339569055,3095,3095,3095,3095,0
|
|
20231027,185500,339569055,3095,3095,3095,3095,0
|
|
20231027,185400,339569055,3095,3095,3095,3095,0
|
|
20231027,185300,339569055,3095,3095,3095,3095,0
|
|
20231027,185200,339569055,3095,3095,3095,3095,0
|
|
20231027,185100,339569055,3095,3095,3095,3095,0
|
|
20231027,185000,339569055,3095,3095,3095,3095,0
|
|
20231027,184900,339569055,3095,3095,3095,3095,0
|
|
20231027,184800,339569055,3095,3095,3095,3095,0
|
|
20231027,184700,339569055,3095,3095,3095,3095,0
|
|
20231027,184600,339569055,3095,3095,3095,3095,0
|
|
20231027,184500,339569055,3095,3095,3095,3095,0
|
|
20231027,184400,339569055,3095,3095,3095,3095,0
|
|
20231027,184300,339569055,3095,3095,3095,3095,0
|
|
20231027,184200,339569055,3095,3095,3095,3095,0
|
|
20231027,184100,339569055,3095,3095,3095,3095,0
|
|
20231027,184000,339569055,3095,3095,3095,3095,0
|
|
20231027,183900,339569055,3095,3095,3095,3095,0
|
|
20231027,183800,339569055,3095,3095,3095,3095,0
|
|
20231027,183700,339569055,3095,3095,3095,3095,0
|
|
20231027,183600,339569055,3095,3095,3095,3095,0
|
|
20231027,183500,339569055,3095,3095,3095,3095,0
|
|
20231027,183400,339569055,3095,3095,3095,3095,0
|
|
20231027,183300,339569055,3095,3095,3095,3095,0
|
|
20231027,183200,339569055,3095,3095,3095,3095,750
|
|
20231027,183100,339569055,3095,3095,3095,3095,0
|
|
20231027,183000,339569055,3095,3095,3095,3095,0
|
|
20231027,182900,339569055,3095,3095,3095,3095,0
|
|
20231027,182800,339569055,3095,3095,3095,3095,0
|
|
20231027,182700,339569055,3095,3095,3095,3095,0
|
|
20231027,182600,339569055,3095,3095,3095,3095,0
|
|
20231027,182500,339569055,3095,3095,3095,3095,0
|
|
20231027,182400,339569055,3095,3095,3095,3095,0
|
|
20231027,182300,339569055,3095,3095,3095,3095,0
|
|
20231027,182200,339569055,3095,3095,3095,3095,0
|
|
20231027,182100,339569055,3095,3095,3095,3095,0
|
|
20231027,182000,339569055,3095,3095,3095,3095,0
|
|
20231027,181900,339569055,3095,3095,3095,3095,0
|
|
20231027,181800,339569055,3095,3095,3095,3095,0
|
|
20231027,181700,339569055,3095,3095,3095,3095,0
|
|
20231027,181600,339569055,3095,3095,3095,3095,0
|
|
20231027,181500,339569055,3095,3095,3095,3095,0
|
|
20231027,181400,339569055,3095,3095,3095,3095,0
|
|
20231027,181300,339569055,3095,3095,3095,3095,0
|
|
20231027,181200,339569055,3095,3095,3095,3095,0
|
|
20231027,181100,339569055,3095,3095,3095,3095,0
|
|
20231027,181000,339569055,3095,3095,3095,3095,0
|
|
20231027,180900,339569055,3095,3095,3095,3095,0
|
|
20231027,180800,339569055,3095,3095,3095,3095,0
|
|
20231027,180700,339569055,3095,3095,3095,3095,0
|
|
20231027,180600,339569055,3095,3095,3095,3095,0
|
|
20231027,180500,339569055,3095,3095,3095,3095,0
|
|
20231027,180400,339569055,3095,3095,3095,3095,0
|
|
20231027,180300,339569055,3095,3095,3095,3095,0
|
|
20231027,180200,339569055,3095,3095,3095,3095,750
|
|
20231027,180100,339569055,3095,3095,3095,3095,0
|
|
20231027,180000,339569055,3095,3095,3095,3095,0
|
|
20231027,175900,339569055,3095,3095,3095,3095,0
|
|
20231027,175800,339569055,3095,3095,3095,3095,0
|
|
20231027,175700,339569055,3095,3095,3095,3095,0
|
|
20231027,175600,339569055,3095,3095,3095,3095,0
|
|
20231027,175500,339569055,3095,3095,3095,3095,0
|
|
20231027,175400,339569055,3095,3095,3095,3095,0
|
|
20231027,175300,339569055,3095,3095,3095,3095,0
|
|
20231027,175200,339569055,3095,3095,3095,3095,0
|
|
20231027,175100,339569055,3095,3095,3095,3095,0
|
|
20231027,175000,339569055,3095,3095,3095,3095,0
|
|
20231027,174900,339569055,3095,3095,3095,3095,0
|
|
20231027,174800,339569055,3095,3095,3095,3095,0
|
|
20231027,174700,339569055,3095,3095,3095,3095,0
|
|
20231027,174600,339569055,3095,3095,3095,3095,0
|
|
20231027,174500,339569055,3095,3095,3095,3095,0
|
|
20231027,174400,339569055,3095,3095,3095,3095,0
|
|
20231027,174300,339569055,3095,3095,3095,3095,0
|
|
20231027,174200,339569055,3095,3095,3095,3095,0
|
|
20231027,174100,339569055,3095,3095,3095,3095,0
|
|
20231027,174000,339569055,3095,3095,3095,3095,0
|
|
20231027,173900,339569055,3095,3095,3095,3095,0
|
|
20231027,173800,339569055,3095,3095,3095,3095,0
|
|
20231027,173700,339569055,3095,3095,3095,3095,0
|
|
20231027,173600,339569055,3095,3095,3095,3095,0
|
|
20231027,173500,339569055,3095,3095,3095,3095,0
|
|
20231027,173400,339569055,3095,3095,3095,3095,0
|
|
20231027,173300,339569055,3095,3095,3095,3095,0
|
|
20231027,173200,339569055,3095,3095,3095,3095,750
|
|
20231027,173100,339569055,3095,3095,3095,3095,0
|
|
20231027,173000,339569055,3095,3095,3095,3095,0
|
|
20231027,172900,339569055,3095,3095,3095,3095,0
|
|
20231027,172800,339569055,3095,3095,3095,3095,0
|
|
20231027,172700,339569055,3095,3095,3095,3095,0
|
|
20231027,172600,339569055,3095,3095,3095,3095,0
|
|
20231027,172500,339569055,3095,3095,3095,3095,0
|
|
20231027,172400,339569055,3095,3095,3095,3095,0
|
|
20231027,172300,339569055,3095,3095,3095,3095,0
|
|
20231027,172200,339569055,3095,3095,3095,3095,0
|
|
20231027,172100,339569055,3095,3095,3095,3095,0
|
|
20231027,172000,339569055,3095,3095,3095,3095,0
|
|
20231027,171900,339569055,3095,3095,3095,3095,0
|
|
20231027,171800,339569055,3095,3095,3095,3095,0
|
|
20231027,171700,339569055,3095,3095,3095,3095,0
|
|
20231027,171600,339569055,3095,3095,3095,3095,0
|
|
20231027,171500,339569055,3095,3095,3095,3095,0
|
|
20231027,171400,339569055,3095,3095,3095,3095,0
|
|
20231027,171300,339569055,3095,3095,3095,3095,0
|
|
20231027,171200,339569055,3095,3095,3095,3095,0
|
|
20231027,171100,339569055,3095,3095,3095,3095,0
|
|
20231027,171000,339569055,3095,3095,3095,3095,0
|
|
20231027,170900,339569055,3095,3095,3095,3095,0
|
|
20231027,170800,339569055,3095,3095,3095,3095,0
|
|
20231027,170700,339569055,3095,3095,3095,3095,0
|
|
20231027,170600,339569055,3095,3095,3095,3095,0
|
|
20231027,170500,339569055,3095,3095,3095,3095,0
|
|
20231027,170400,339569055,3095,3095,3095,3095,0
|
|
20231027,170300,339569055,3095,3095,3095,3095,0
|
|
20231027,170200,339569055,3095,3095,3095,3095,750
|
|
20231027,170100,339569055,3095,3095,3095,3095,0
|
|
20231027,170000,339569055,3095,3095,3095,3095,0
|
|
20231027,165900,339569055,3095,3095,3095,3095,0
|
|
20231027,165800,339569055,3095,3095,3095,3095,0
|
|
20231027,165700,339569055,3095,3095,3095,3095,0
|
|
20231027,165600,339569055,3095,3095,3095,3095,0
|
|
20231027,165500,339569055,3095,3095,3095,3095,0
|
|
20231027,165400,339569055,3095,3095,3095,3095,0
|
|
20231027,165300,339569055,3095,3095,3095,3095,0
|
|
20231027,165200,339569055,3095,3095,3095,3095,0
|
|
20231027,165100,339569055,3095,3095,3095,3095,0
|
|
20231027,165000,339569055,3095,3095,3095,3095,0
|
|
20231027,164900,339569055,3095,3095,3095,3095,0
|
|
20231027,164800,339569055,3095,3095,3095,3095,0
|
|
20231027,164700,339569055,3095,3095,3095,3095,0
|
|
20231027,164600,339569055,3095,3095,3095,3095,0
|
|
20231027,164500,339569055,3095,3095,3095,3095,0
|
|
20231027,164400,339569055,3095,3095,3095,3095,0
|
|
20231027,164300,339569055,3095,3095,3095,3095,0
|
|
20231027,164200,339569055,3095,3095,3095,3095,0
|
|
20231027,164100,339569055,3095,3095,3095,3095,0
|
|
20231027,164000,339569055,3095,3095,3095,3095,0
|
|
20231027,163900,339569055,3095,3095,3095,3095,0
|
|
20231027,163800,339569055,3095,3095,3095,3095,0
|
|
20231027,163700,339569055,3095,3095,3095,3095,0
|
|
20231027,163600,339569055,3095,3095,3095,3095,0
|
|
20231027,163500,339569055,3095,3095,3095,3095,0
|
|
20231027,163400,339569055,3095,3095,3095,3095,0
|
|
20231027,163300,339569055,3095,3095,3095,3095,0
|
|
20231027,163200,339569055,3095,3095,3095,3095,750
|
|
20231027,163100,339569055,3095,3095,3095,3095,0
|
|
20231027,163000,339569055,3095,3095,3095,3095,0
|
|
20231027,162900,339569055,3095,3095,3095,3095,0
|
|
20231027,162800,339569055,3095,3095,3095,3095,0
|
|
20231027,162700,339569055,3095,3095,3095,3095,0
|
|
20231027,162600,339569055,3095,3095,3095,3095,0
|
|
20231027,162500,339569055,3095,3095,3095,3095,0
|
|
20231027,162400,339569055,3095,3095,3095,3095,0
|
|
20231027,162300,339569055,3095,3095,3095,3095,0
|
|
20231027,162200,339569055,3095,3095,3095,3095,0
|
|
20231027,162100,339569055,3095,3095,3095,3095,0
|
|
20231027,162000,339569055,3095,3095,3095,3095,0
|
|
20231027,161900,339569055,3095,3095,3095,3095,0
|
|
20231027,161800,339569055,3095,3095,3095,3095,0
|
|
20231027,161700,339569055,3095,3095,3095,3095,0
|
|
20231027,161600,339569055,3095,3095,3095,3095,0
|
|
20231027,161500,339569055,3095,3095,3095,3095,0
|
|
20231027,161400,339569055,3095,3095,3095,3095,0
|
|
20231027,161300,339569055,3095,3095,3095,3095,0
|
|
20231027,161200,339569055,3095,3095,3095,3095,0
|
|
20231027,161100,339569055,3095,3095,3095,3095,0
|
|
20231027,161000,339569055,3095,3095,3095,3095,0
|
|
20231027,160900,339569055,3095,3095,3095,3095,0
|
|
20231027,160800,339569055,3095,3095,3095,3095,0
|
|
20231027,160700,339569055,3095,3095,3095,3095,0
|
|
20231027,160600,339569055,3095,3095,3095,3095,0
|
|
20231027,160500,339569055,3095,3095,3095,3095,0
|
|
20231027,160400,339569055,3095,3095,3095,3095,0
|
|
20231027,160300,339569055,3095,3095,3095,3095,0
|
|
20231027,160200,339569055,3095,3095,3095,3095,750
|
|
20231027,160100,339569055,3095,3095,3095,3095,0
|
|
20231027,160000,339569055,3095,3095,3095,3095,0
|
|
20231027,155900,339569055,3095,3095,3095,3095,0
|
|
20231027,155800,339569055,3095,3095,3095,3095,0
|
|
20231027,155700,339569055,3095,3095,3095,3095,0
|
|
20231027,155600,339569055,3095,3095,3095,3095,0
|
|
20231027,155500,339569055,3095,3095,3095,3095,0
|
|
20231027,155400,339569055,3095,3095,3095,3095,0
|
|
20231027,155300,339569055,3095,3095,3095,3095,0
|
|
20231027,155200,339569055,3095,3095,3095,3095,0
|
|
20231027,155100,339569055,3095,3095,3095,3095,0
|
|
20231027,155000,339569055,3095,3095,3095,3095,0
|
|
20231027,154900,339569055,3095,3095,3095,3095,0
|
|
20231027,154800,339569055,3095,3095,3095,3095,0
|
|
20231027,154700,339569055,3095,3095,3095,3095,0
|
|
20231027,154600,339569055,3095,3095,3095,3095,0
|
|
20231027,154500,339569055,3095,3095,3095,3095,0
|
|
20231027,154400,339569055,3095,3095,3095,3095,0
|
|
20231027,154300,339569055,3095,3095,3095,3095,0
|
|
20231027,154200,339569055,3095,3095,3095,3095,0
|
|
20231027,154100,339569055,3095,3095,3095,3095,0
|
|
20231027,154000,339569055,3095,3095,3095,3095,0
|
|
20231027,153900,339569055,3095,3095,3095,3095,0
|
|
20231027,153800,339569055,3095,3095,3095,3095,0
|
|
20231027,153700,339569055,3095,3095,3095,3095,0
|
|
20231027,153600,339569055,3095,3095,3095,3095,0
|
|
20231027,153500,339569055,3095,3095,3095,3095,0
|
|
20231027,153400,339569055,3095,3095,3095,3095,0
|
|
20231027,153300,339569055,3095,3095,3095,3095,0
|
|
20231027,153200,339569055,3095,3095,3095,3095,750
|
|
20231027,153100,339569055,3095,3095,3095,3095,0
|
|
20231027,153000,339569055,3095,3095,3095,3095,750
|
|
20231027,152900,337247805,3095,3095,3095,3095,0
|
|
20231027,152800,337247805,3095,3095,3095,3095,0
|
|
20231027,152700,337247805,3095,3095,3095,3095,0
|
|
20231027,152600,337247805,3095,3095,3095,3095,0
|
|
20231027,152500,337247805,3095,3095,3095,3095,0
|
|
20231027,152400,337247805,3095,3095,3095,3095,0
|
|
20231027,152300,337247805,3095,3095,3095,3095,0
|
|
20231027,152200,337247805,3095,3095,3095,3095,0
|
|
20231027,152100,337247805,3095,3095,3095,3095,0
|
|
20231027,152000,337247805,3095,3095,3095,3095,0
|
|
20231027,151900,337247805,3095,3095,3095,3095,35
|
|
20231027,151800,337139480,3080,3090,3090,3075,1939
|
|
20231027,151700,331168025,3095,3095,3095,3095,0
|
|
20231027,151600,331168025,3095,3090,3095,3090,6
|
|
20231027,151500,331149465,3095,3095,3095,3095,40
|
|
20231027,151400,331025665,3080,3080,3080,3080,400
|
|
20231027,151300,329793665,3095,3095,3095,3095,1
|
|
20231027,151200,329790570,3080,3080,3080,3080,2
|
|
20231027,151100,329784410,3090,3090,3090,3090,70
|
|
20231027,151000,329568110,3080,3080,3080,3080,0
|
|
20231027,150900,329568110,3080,3080,3080,3080,0
|
|
20231027,150800,329568110,3080,3080,3080,3080,11
|
|
20231027,150700,329534230,3080,3080,3080,3080,0
|
|
20231027,150600,329534230,3080,3095,3095,3080,1038
|
|
20231027,150500,326322115,3085,3085,3085,3085,0
|
|
20231027,150400,326322115,3085,3085,3085,3085,0
|
|
20231027,150300,326322115,3085,3085,3085,3085,0
|
|
20231027,150200,326322115,3085,3085,3085,3085,48
|
|
20231027,150100,326174035,3085,3085,3085,3085,61
|
|
20231027,150000,325985850,3100,3100,3100,3100,0
|
|
20231027,145900,325985850,3100,3100,3100,3100,0
|
|
20231027,145800,325985850,3100,3100,3100,3100,0
|
|
20231027,145700,325985850,3100,3095,3100,3095,130
|
|
20231027,145600,325583495,3085,3085,3085,3085,0
|
|
20231027,145500,325583495,3085,3085,3085,3085,0
|
|
20231027,145400,325583495,3085,3085,3085,3085,1
|
|
20231027,145300,325580410,3100,3100,3100,3100,0
|
|
20231027,145200,325580410,3100,3100,3100,3100,0
|
|
20231027,145100,325580410,3100,3100,3100,3100,0
|
|
20231027,145000,325580410,3100,3100,3100,3100,0
|
|
20231027,144900,325580410,3100,3090,3100,3090,508
|
|
20231027,144800,324005710,3105,3105,3105,3105,0
|
|
20231027,144700,324005710,3105,3105,3105,3105,0
|
|
20231027,144600,324005710,3105,3105,3105,3105,0
|
|
20231027,144500,324005710,3105,3105,3105,3105,0
|
|
20231027,144400,324005710,3105,3105,3105,3105,10
|
|
20231027,144300,323974660,3090,3090,3090,3090,100
|
|
20231027,144200,323665660,3110,3110,3110,3110,0
|
|
20231027,144100,323665660,3110,3090,3110,3090,160
|
|
20231027,144000,323169895,3090,3090,3090,3090,162
|
|
20231027,143900,322669315,3090,3080,3090,3080,110
|
|
20231027,143800,322330420,3095,3095,3095,3095,0
|
|
20231027,143700,322330420,3095,3095,3095,3095,0
|
|
20231027,143600,322330420,3095,3095,3095,3095,0
|
|
20231027,143500,322330420,3095,3095,3095,3095,1
|
|
20231027,143400,322327325,3090,3090,3090,3090,0
|
|
20231027,143300,322327325,3090,3090,3090,3090,0
|
|
20231027,143200,322327325,3090,3090,3090,3090,0
|
|
20231027,143100,322327325,3090,3090,3090,3090,0
|
|
20231027,143000,322327325,3090,3090,3090,3090,147
|
|
20231027,142900,321873095,3090,3090,3090,3090,0
|
|
20231027,142800,321873095,3090,3090,3090,3090,0
|
|
20231027,142700,321873095,3090,3080,3090,3080,853
|
|
20231027,142600,319238825,3080,3080,3080,3080,227
|
|
20231027,142500,318539665,3080,3085,3085,3080,800
|
|
20231027,142400,316075645,3085,3085,3085,3085,1
|
|
20231027,142300,316072560,3090,3090,3090,3090,10
|
|
20231027,142200,316041660,3090,3090,3090,3090,0
|
|
20231027,142100,316041660,3090,3090,3090,3090,0
|
|
20231027,142000,316041660,3090,3090,3090,3090,0
|
|
20231027,141900,316041660,3090,3090,3090,3090,0
|
|
20231027,141800,316041660,3090,3090,3090,3090,0
|
|
20231027,141700,316041660,3090,3090,3090,3090,0
|
|
20231027,141600,316041660,3090,3090,3090,3090,1064
|
|
20231027,141500,312753900,3090,3090,3090,3090,250
|
|
20231027,141400,311981400,3095,3095,3095,3095,0
|
|
20231027,141300,311981400,3095,3095,3095,3095,1
|
|
20231027,141200,311978305,3090,3090,3090,3090,259
|
|
20231027,141100,311177995,3090,3090,3090,3090,1
|
|
20231027,141000,311174905,3100,3100,3100,3100,0
|
|
20231027,140900,311174905,3100,3100,3100,3100,0
|
|
20231027,140800,311174905,3100,3100,3100,3100,0
|
|
20231027,140700,311174905,3100,3100,3100,3100,435
|
|
20231027,140600,309826405,3100,3100,3100,3100,61
|
|
20231027,140500,309637305,3100,3100,3100,3100,0
|
|
20231027,140400,309637305,3100,3090,3100,3090,250
|
|
20231027,140300,308863955,3090,3090,3090,3090,8
|
|
20231027,140200,308839235,3095,3095,3095,3095,0
|
|
20231027,140100,308839235,3095,3095,3095,3095,0
|
|
20231027,140000,308839235,3095,3085,3095,3080,320
|
|
20231027,135900,307850345,3095,3095,3095,3095,0
|
|
20231027,135800,307850345,3095,3095,3095,3095,0
|
|
20231027,135700,307850345,3095,3095,3095,3095,0
|
|
20231027,135600,307850345,3095,3095,3095,3095,0
|
|
20231027,135500,307850345,3095,3095,3095,3095,0
|
|
20231027,135400,307850345,3095,3095,3095,3095,0
|
|
20231027,135300,307850345,3095,3095,3095,3095,0
|
|
20231027,135200,307850345,3095,3095,3095,3095,0
|
|
20231027,135100,307850345,3095,3095,3095,3095,0
|
|
20231027,135000,307850345,3095,3095,3095,3095,2
|
|
20231027,134900,307844155,3095,3095,3095,3095,581
|
|
20231027,134800,306045960,3095,3095,3095,3095,0
|
|
20231027,134700,306045960,3095,3095,3095,3095,0
|
|
20231027,134600,306045960,3095,3095,3095,3095,50
|
|
20231027,134500,305891210,3080,3080,3080,3080,0
|
|
20231027,134400,305891210,3080,3080,3080,3080,300
|
|
20231027,134300,304967210,3080,3085,3085,3080,200
|
|
20231027,134200,304351205,3095,3095,3095,3095,20
|
|
20231027,134100,304289305,3090,3090,3090,3090,0
|
|
20231027,134000,304289305,3090,3090,3090,3090,0
|
|
20231027,133900,304289305,3090,3090,3090,3090,0
|
|
20231027,133800,304289305,3090,3090,3090,3090,80
|
|
20231027,133700,304042105,3085,3085,3085,3085,0
|
|
20231027,133600,304042105,3085,3085,3085,3085,21
|
|
20231027,133500,303977320,3080,3080,3080,3080,0
|
|
20231027,133400,303977320,3080,3080,3080,3080,0
|
|
20231027,133300,303977320,3080,3080,3080,3080,35
|
|
20231027,133200,303869520,3080,3080,3080,3080,64
|
|
20231027,133100,303672400,3080,3070,3080,3070,909
|
|
20231027,133000,300877580,3070,3070,3070,3070,841
|
|
20231027,132900,298295710,3070,3080,3080,3070,1500
|
|
20231027,132800,293683675,3080,3080,3080,3080,0
|
|
20231027,132700,293683675,3080,3080,3080,3080,0
|
|
20231027,132600,293683675,3080,3080,3080,3080,0
|
|
20231027,132500,293683675,3080,3080,3080,3080,0
|
|
20231027,132400,293683675,3080,3080,3080,3080,0
|
|
20231027,132300,293683675,3080,3080,3080,3080,0
|
|
20231027,132200,293683675,3080,3080,3080,3080,0
|
|
20231027,132100,293683675,3080,3080,3080,3080,0
|
|
20231027,132000,293683675,3080,3080,3080,3080,0
|
|
20231027,131900,293683675,3080,3080,3080,3080,0
|
|
20231027,131800,293683675,3080,3085,3085,3080,1108
|
|
20231027,131700,290268600,3090,3090,3090,3090,18
|
|
20231027,131600,290212980,3090,3090,3090,3090,0
|
|
20231027,131500,290212980,3090,3090,3090,3090,0
|
|
20231027,131400,290212980,3090,3095,3095,3085,1139
|
|
20231027,131300,286695815,3090,3090,3090,3090,172
|
|
20231027,131200,286164335,3090,3090,3090,3090,0
|
|
20231027,131100,286164335,3090,3090,3090,3090,60
|
|
20231027,131000,285978935,3085,3085,3085,3085,0
|
|
20231027,130900,285978935,3085,3085,3085,3085,0
|
|
20231027,130800,285978935,3085,3085,3085,3085,343
|
|
20231027,130700,284920780,3085,3085,3085,3085,0
|
|
20231027,130600,284920780,3085,3085,3085,3085,0
|
|
20231027,130500,284920780,3085,3085,3085,3085,0
|
|
20231027,130400,284920780,3085,3085,3085,3085,0
|
|
20231027,130300,284920780,3085,3085,3085,3085,680
|
|
20231027,130200,282822980,3085,3085,3085,3085,0
|
|
20231027,130100,282822980,3085,3085,3085,3085,0
|
|
20231027,130000,282822980,3085,3085,3085,3085,376
|
|
20231027,125900,281663020,3085,3085,3085,3085,0
|
|
20231027,125800,281663020,3085,3085,3085,3085,0
|
|
20231027,125700,281663020,3085,3085,3085,3085,5
|
|
20231027,125600,281647595,3085,3085,3085,3085,0
|
|
20231027,125500,281647595,3085,3085,3085,3085,0
|
|
20231027,125400,281647595,3085,3085,3085,3085,5
|
|
20231027,125300,281632170,3085,3085,3085,3085,0
|
|
20231027,125200,281632170,3085,3085,3085,3085,0
|
|
20231027,125100,281632170,3085,3085,3085,3085,975
|
|
20231027,125000,278624295,3085,3085,3085,3085,0
|
|
20231027,124900,278624295,3085,3085,3085,3085,0
|
|
20231027,124800,278624295,3085,3085,3085,3085,0
|
|
20231027,124700,278624295,3085,3085,3085,3085,0
|
|
20231027,124600,278624295,3085,3085,3085,3085,0
|
|
20231027,124500,278624295,3085,3085,3085,3085,705
|
|
20231027,124400,276449370,3085,3085,3085,3085,0
|
|
20231027,124300,276449370,3085,3085,3085,3085,0
|
|
20231027,124200,276449370,3085,3085,3085,3085,0
|
|
20231027,124100,276449370,3085,3085,3085,3085,32
|
|
20231027,124000,276350650,3085,3090,3090,3085,799
|
|
20231027,123900,273882205,3090,3090,3090,3090,0
|
|
20231027,123800,273882205,3090,3090,3090,3090,0
|
|
20231027,123700,273882205,3090,3090,3090,3090,0
|
|
20231027,123600,273882205,3090,3090,3090,3090,0
|
|
20231027,123500,273882205,3090,3090,3090,3090,0
|
|
20231027,123400,273882205,3090,3090,3090,3090,0
|
|
20231027,123300,273882205,3090,3090,3090,3090,0
|
|
20231027,123200,273882205,3090,3110,3110,3090,122
|
|
20231027,123100,273504065,3120,3115,3120,3115,253
|
|
20231027,123000,272714895,3125,3125,3125,3125,0
|
|
20231027,122900,272714895,3125,3125,3125,3125,0
|
|
20231027,122800,272714895,3125,3115,3125,3115,3039
|
|
20231027,122700,263225885,3110,3110,3110,3110,0
|
|
20231027,122600,263225885,3110,3105,3110,3105,847
|
|
20231027,122500,260591965,3105,3085,3105,3085,1401
|
|
20231027,122400,256248080,3075,3075,3075,3075,0
|
|
20231027,122300,256248080,3075,3075,3075,3075,0
|
|
20231027,122200,256248080,3075,3075,3075,3075,0
|
|
20231027,122100,256248080,3075,3075,3075,3075,0
|
|
20231027,122000,256248080,3075,3075,3075,3075,0
|
|
20231027,121900,256248080,3075,3075,3075,3075,0
|
|
20231027,121800,256248080,3075,3075,3075,3075,402
|
|
20231027,121700,255011930,3070,3075,3075,3070,246
|
|
20231027,121600,254255485,3085,3080,3085,3080,2430
|
|
20231027,121500,246768585,3085,3085,3085,3085,0
|
|
20231027,121400,246768585,3085,3085,3085,3085,0
|
|
20231027,121300,246768585,3085,3085,3085,3085,299
|
|
20231027,121200,245846170,3090,3090,3090,3090,171
|
|
20231027,121100,245317780,3100,3100,3100,3100,0
|
|
20231027,121000,245317780,3100,3100,3100,3100,0
|
|
20231027,120900,245317780,3100,3100,3100,3100,0
|
|
20231027,120800,245317780,3100,3100,3100,3100,0
|
|
20231027,120700,245317780,3100,3100,3100,3100,0
|
|
20231027,120600,245317780,3100,3100,3100,3100,0
|
|
20231027,120500,245317780,3100,3100,3100,3100,0
|
|
20231027,120400,245317780,3100,3090,3100,3090,1409
|
|
20231027,120300,240949970,3090,3090,3090,3090,56
|
|
20231027,120200,240776930,3085,3085,3085,3085,0
|
|
20231027,120100,240776930,3085,3085,3085,3085,3
|
|
20231027,120000,240767675,3090,3090,3090,3090,609
|
|
20231027,115900,238885865,3080,3085,3085,3080,50
|
|
20231027,115800,238731630,3080,3080,3080,3080,0
|
|
20231027,115700,238731630,3080,3080,3080,3080,18
|
|
20231027,115600,238676190,3080,3085,3085,3080,132
|
|
20231027,115500,238269020,3080,3080,3080,3080,0
|
|
20231027,115400,238269020,3080,3080,3080,3080,0
|
|
20231027,115300,238269020,3080,3090,3090,3080,3342
|
|
20231027,115200,227957295,3090,3090,3090,3090,0
|
|
20231027,115100,227957295,3090,3090,3090,3090,0
|
|
20231027,115000,227957295,3090,3095,3095,3090,248
|
|
20231027,114900,227190830,3100,3100,3100,3100,504
|
|
20231027,114800,225628430,3090,3090,3090,3090,0
|
|
20231027,114700,225628430,3090,3090,3090,3090,306
|
|
20231027,114600,224682890,3090,3095,3095,3090,987
|
|
20231027,114500,221630385,3100,3100,3100,3100,0
|
|
20231027,114400,221630385,3100,3100,3100,3100,39
|
|
20231027,114300,221509485,3100,3100,3100,3100,43
|
|
20231027,114200,221376185,3095,3095,3095,3095,900
|
|
20231027,114100,218590685,3095,3095,3095,3095,0
|
|
20231027,114000,218590685,3095,3095,3095,3095,0
|
|
20231027,113900,218590685,3095,3095,3095,3095,311
|
|
20231027,113800,217628140,3100,3100,3100,3100,17
|
|
20231027,113700,217575440,3100,3100,3100,3100,0
|
|
20231027,113600,217575440,3100,3100,3100,3100,20
|
|
20231027,113500,217513440,3100,3100,3100,3100,261
|
|
20231027,113400,216704340,3100,3100,3100,3100,209
|
|
20231027,113300,216056440,3100,3100,3100,3100,231
|
|
20231027,113200,215340340,3100,3100,3100,3100,2
|
|
20231027,113100,215334140,3100,3100,3100,3100,0
|
|
20231027,113000,215334140,3100,3100,3100,3100,14
|
|
20231027,112900,215290740,3100,3100,3100,3100,52
|
|
20231027,112800,215129540,3095,3095,3095,3095,0
|
|
20231027,112700,215129540,3095,3100,3100,3095,1764
|
|
20231027,112600,209665150,3100,3100,3100,3100,5
|
|
20231027,112500,209649650,3100,3100,3100,3100,53
|
|
20231027,112400,209485350,3100,3100,3100,3100,0
|
|
20231027,112300,209485350,3100,3100,3100,3100,78
|
|
20231027,112200,209243550,3100,3100,3100,3100,1
|
|
20231027,112100,209240450,3095,3095,3095,3095,200
|
|
20231027,112000,208621450,3100,3100,3100,3100,5
|
|
20231027,111900,208605950,3100,3100,3100,3100,16
|
|
20231027,111800,208556350,3095,3100,3100,3095,140
|
|
20231027,111700,208123030,3100,3100,3100,3100,0
|
|
20231027,111600,208123030,3100,3100,3100,3100,314
|
|
20231027,111500,207149630,3100,3100,3100,3100,9
|
|
20231027,111400,207121730,3100,3100,3100,3100,0
|
|
20231027,111300,207121730,3100,3100,3100,3100,260
|
|
20231027,111200,206315730,3110,3110,3110,3110,33
|
|
20231027,111100,206213100,3110,3110,3110,3110,300
|
|
20231027,111000,205280100,3115,3115,3115,3115,160
|
|
20231027,110900,204781700,3115,3100,3115,3100,1110
|
|
20231027,110800,201340640,3100,3120,3120,3100,3033
|
|
20231027,110700,191932635,3120,3120,3120,3120,65
|
|
20231027,110600,191729835,3120,3120,3120,3120,0
|
|
20231027,110500,191729835,3120,3120,3120,3120,1
|
|
20231027,110400,191726715,3120,3120,3120,3120,0
|
|
20231027,110300,191726715,3120,3120,3120,3120,0
|
|
20231027,110200,191726715,3120,3120,3120,3120,161
|
|
20231027,110100,191224395,3120,3120,3120,3120,0
|
|
20231027,110000,191224395,3120,3125,3125,3120,690
|
|
20231027,105900,189068150,3135,3135,3135,3135,0
|
|
20231027,105800,189068150,3135,3125,3135,3125,190
|
|
20231027,105700,188473415,3125,3125,3125,3125,100
|
|
20231027,105600,188160915,3120,3120,3120,3120,100
|
|
20231027,105500,187848915,3120,3120,3120,3120,0
|
|
20231027,105400,187848915,3120,3120,3120,3120,37
|
|
20231027,105300,187733475,3120,3120,3120,3120,710
|
|
20231027,105200,185518275,3115,3115,3115,3115,0
|
|
20231027,105100,185518275,3115,3115,3115,3115,100
|
|
20231027,105000,185206775,3125,3125,3125,3125,0
|
|
20231027,104900,185206775,3125,3125,3125,3125,100
|
|
20231027,104800,184894275,3125,3120,3125,3120,259
|
|
20231027,104700,184086130,3120,3120,3120,3120,0
|
|
20231027,104600,184086130,3120,3120,3120,3120,0
|
|
20231027,104500,184086130,3120,3120,3120,3120,0
|
|
20231027,104400,184086130,3120,3120,3120,3120,104
|
|
20231027,104300,183761650,3120,3120,3120,3120,511
|
|
20231027,104200,182167330,3100,3100,3100,3100,0
|
|
20231027,104100,182167330,3100,3120,3120,3100,134
|
|
20231027,104000,181751090,3120,3120,3120,3120,1
|
|
20231027,103900,181747970,3120,3120,3120,3120,2
|
|
20231027,103800,181741730,3125,3125,3125,3125,0
|
|
20231027,103700,181741730,3125,3125,3125,3125,0
|
|
20231027,103600,181741730,3125,3125,3125,3125,45
|
|
20231027,103500,181601105,3100,3100,3100,3100,0
|
|
20231027,103400,181601105,3100,3100,3100,3100,106
|
|
20231027,103300,181272505,3100,3100,3100,3100,0
|
|
20231027,103200,181272505,3100,3100,3100,3100,0
|
|
20231027,103100,181272505,3100,3100,3100,3100,0
|
|
20231027,103000,181272505,3100,3100,3100,3100,0
|
|
20231027,102900,181272505,3100,3100,3100,3100,0
|
|
20231027,102800,181272505,3100,3100,3100,3100,330
|
|
20231027,102700,180249505,3100,3100,3100,3100,0
|
|
20231027,102600,180249505,3100,3120,3120,3100,662
|
|
20231027,102500,178192405,3120,3125,3125,3120,1300
|
|
20231027,102400,174134510,3125,3130,3130,3125,142
|
|
20231027,102300,173690755,3125,3125,3125,3125,100
|
|
20231027,102200,173378255,3125,3125,3125,3125,444
|
|
20231027,102100,171990755,3125,3130,3130,3125,460
|
|
20231027,102000,170551455,3130,3130,3130,3130,955
|
|
20231027,101900,167562305,3135,3135,3135,3135,340
|
|
20231027,101800,166496405,3140,3140,3140,3140,244
|
|
20231027,101700,165730245,3140,3140,3140,3140,843
|
|
20231027,101600,163083225,3125,3125,3125,3125,4
|
|
20231027,101500,163070725,3125,3130,3130,3125,2090
|
|
20231027,101400,156529050,3130,3130,3130,3130,13
|
|
20231027,101300,156488360,3150,3145,3155,3145,5132
|
|
20231027,101200,140328220,3145,3145,3145,3130,677
|
|
20231027,101100,138201855,3145,3140,3145,3140,1833
|
|
20231027,101000,132439195,3140,3135,3140,3135,139
|
|
20231027,100900,132003365,3135,3130,3145,3130,1794
|
|
20231027,100800,126377600,3130,3130,3130,3130,1
|
|
20231027,100700,126374470,3115,3125,3125,3115,283
|
|
20231027,100600,125492095,3125,3125,3125,3125,0
|
|
20231027,100500,125492095,3125,3125,3125,3125,0
|
|
20231027,100400,125492095,3125,3125,3125,3125,0
|
|
20231027,100300,125492095,3125,3125,3125,3125,73
|
|
20231027,100200,125263970,3130,3130,3130,3130,0
|
|
20231027,100100,125263970,3130,3130,3130,3130,1
|
|
20231027,100000,125260840,3115,3130,3130,3115,25
|
|
20231027,095900,125182890,3130,3130,3130,3130,1
|
|
20231027,095800,125179760,3120,3130,3130,3120,325
|
|
20231027,095700,124162630,3130,3130,3130,3130,0
|
|
20231027,095600,124162630,3130,3130,3130,3130,122
|
|
20231027,095500,123780770,3130,3130,3130,3130,122
|
|
20231027,095400,123398910,3130,3125,3130,3125,1220
|
|
20231027,095300,119581815,3125,3115,3125,3115,103
|
|
20231027,095200,119260960,3115,3115,3115,3115,150
|
|
20231027,095100,118793710,3115,3115,3115,3115,0
|
|
20231027,095000,118793710,3115,3115,3115,3115,4
|
|
20231027,094900,118781250,3105,3105,3105,3105,0
|
|
20231027,094800,118781250,3105,3105,3105,3105,1
|
|
20231027,094700,118778145,3130,3125,3130,3125,311
|
|
20231027,094600,117805375,3120,3105,3120,3105,799
|
|
20231027,094500,115315665,3110,3110,3110,3110,0
|
|
20231027,094400,115315665,3110,3110,3110,3110,75
|
|
20231027,094300,115082415,3110,3110,3110,3110,575
|
|
20231027,094200,113294165,3110,3105,3110,3105,46
|
|
20231027,094100,113151325,3095,3105,3105,3095,474
|
|
20231027,094000,111679635,3105,3095,3105,3095,1063
|
|
20231027,093900,108388610,3095,3095,3100,3095,743
|
|
20231027,093800,106087025,3095,3095,3095,3095,129
|
|
20231027,093700,105687770,3095,3095,3095,3095,0
|
|
20231027,093600,105687770,3095,3095,3095,3095,777
|
|
20231027,093500,103282955,3095,3090,3095,3090,1189
|
|
20231027,093400,99608940,3085,3085,3085,3070,997
|
|
20231027,093300,96536195,3085,3085,3085,3085,14
|
|
20231027,093200,96493005,3085,3085,3085,3085,2
|
|
20231027,093100,96486835,3070,3075,3075,3065,8166
|
|
20231027,093000,71403895,3075,3075,3075,3075,0
|
|
20231027,092900,71403895,3075,3070,3075,3070,1202
|
|
20231027,092800,67707850,3065,3075,3075,3065,334
|
|
20231027,092700,66682360,3070,3070,3080,3070,1749
|
|
20231027,092600,61310620,3075,3080,3080,3075,2128
|
|
20231027,092500,54762625,3080,3095,3095,3080,5452
|
|
20231027,092400,37912670,3100,3100,3100,3100,343
|
|
20231027,092300,36849370,3105,3105,3105,3105,0
|
|
20231027,092200,36849370,3105,3110,3110,3105,3
|
|
20231027,092100,36840045,3105,3105,3105,3105,259
|
|
20231027,092000,36035850,3105,3105,3105,3105,0
|
|
20231027,091900,36035850,3105,3105,3105,3105,0
|
|
20231027,091800,36035850,3105,3105,3105,3105,100
|
|
20231027,091700,35725350,3105,3105,3105,3105,0
|
|
20231027,091600,35725350,3105,3105,3105,3105,167
|
|
20231027,091500,35206815,3100,3100,3100,3100,7
|
|
20231027,091400,35185115,3095,3100,3100,3090,3649
|
|
20231027,091300,23893195,3110,3110,3110,3110,0
|
|
20231027,091200,23893195,3110,3105,3110,3105,300
|
|
20231027,091100,22961160,3095,3100,3100,3095,4269
|
|
20231027,091000,9746835,3105,3105,3105,3105,488
|
|
20231027,090900,8231595,3105,3105,3105,3105,12
|
|
20231027,090800,8194335,3105,3105,3105,3105,590
|
|
20231027,090700,6362385,3135,3125,3135,3125,300
|
|
20231027,090600,5422720,3095,3100,3130,3095,348
|
|
20231027,090500,4338675,3090,3090,3090,3090,0
|
|
20231027,090400,4338675,3090,3090,3090,3090,308
|
|
20231027,090300,3386955,3090,3090,3090,3090,15
|
|
20231027,090200,3340605,3095,3095,3095,3085,110
|
|
20231027,090100,3000255,3095,3105,3105,3095,559
|
|
20231027,090000,1266720,3120,3120,3120,3120,406
|