697 lines
34 KiB
CSV
697 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203400,446637560,9900,9900,9900,9900,1251
|
|
20231027,203300,446637560,9900,9900,9900,9900,0
|
|
20231027,203200,446637560,9900,9900,9900,9900,0
|
|
20231027,203100,446637560,9900,9900,9900,9900,0
|
|
20231027,203000,446637560,9900,9900,9900,9900,0
|
|
20231027,202900,446637560,9900,9900,9900,9900,0
|
|
20231027,202800,446637560,9900,9900,9900,9900,0
|
|
20231027,202700,446637560,9900,9900,9900,9900,0
|
|
20231027,202600,446637560,9900,9900,9900,9900,0
|
|
20231027,202500,446637560,9900,9900,9900,9900,0
|
|
20231027,202400,446637560,9900,9900,9900,9900,0
|
|
20231027,202300,446637560,9900,9900,9900,9900,0
|
|
20231027,202200,446637560,9900,9900,9900,9900,0
|
|
20231027,202100,446637560,9900,9900,9900,9900,0
|
|
20231027,202000,446637560,9900,9900,9900,9900,0
|
|
20231027,201900,446637560,9900,9900,9900,9900,0
|
|
20231027,201800,446637560,9900,9900,9900,9900,0
|
|
20231027,201700,446637560,9900,9900,9900,9900,0
|
|
20231027,201600,446637560,9900,9900,9900,9900,0
|
|
20231027,201500,446637560,9900,9900,9900,9900,0
|
|
20231027,201400,446637560,9900,9900,9900,9900,0
|
|
20231027,201300,446637560,9900,9900,9900,9900,0
|
|
20231027,201200,446637560,9900,9900,9900,9900,0
|
|
20231027,201100,446637560,9900,9900,9900,9900,0
|
|
20231027,201000,446637560,9900,9900,9900,9900,0
|
|
20231027,200900,446637560,9900,9900,9900,9900,0
|
|
20231027,200800,446637560,9900,9900,9900,9900,0
|
|
20231027,200700,446637560,9900,9900,9900,9900,0
|
|
20231027,200600,446637560,9900,9900,9900,9900,0
|
|
20231027,200500,446637560,9900,9900,9900,9900,0
|
|
20231027,200400,446637560,9900,9900,9900,9900,1251
|
|
20231027,200300,446637560,9900,9900,9900,9900,0
|
|
20231027,200200,446637560,9900,9900,9900,9900,0
|
|
20231027,200100,446637560,9900,9900,9900,9900,0
|
|
20231027,200000,446637560,9900,9900,9900,9900,0
|
|
20231027,195900,446637560,9900,9900,9900,9900,0
|
|
20231027,195800,446637560,9900,9900,9900,9900,0
|
|
20231027,195700,446637560,9900,9900,9900,9900,0
|
|
20231027,195600,446637560,9900,9900,9900,9900,0
|
|
20231027,195500,446637560,9900,9900,9900,9900,0
|
|
20231027,195400,446637560,9900,9900,9900,9900,0
|
|
20231027,195300,446637560,9900,9900,9900,9900,0
|
|
20231027,195200,446637560,9900,9900,9900,9900,0
|
|
20231027,195100,446637560,9900,9900,9900,9900,0
|
|
20231027,195000,446637560,9900,9900,9900,9900,0
|
|
20231027,194900,446637560,9900,9900,9900,9900,0
|
|
20231027,194800,446637560,9900,9900,9900,9900,0
|
|
20231027,194700,446637560,9900,9900,9900,9900,0
|
|
20231027,194600,446637560,9900,9900,9900,9900,0
|
|
20231027,194500,446637560,9900,9900,9900,9900,0
|
|
20231027,194400,446637560,9900,9900,9900,9900,0
|
|
20231027,194300,446637560,9900,9900,9900,9900,0
|
|
20231027,194200,446637560,9900,9900,9900,9900,0
|
|
20231027,194100,446637560,9900,9900,9900,9900,0
|
|
20231027,194000,446637560,9900,9900,9900,9900,0
|
|
20231027,193900,446637560,9900,9900,9900,9900,0
|
|
20231027,193800,446637560,9900,9900,9900,9900,0
|
|
20231027,193700,446637560,9900,9900,9900,9900,0
|
|
20231027,193600,446637560,9900,9900,9900,9900,0
|
|
20231027,193500,446637560,9900,9900,9900,9900,0
|
|
20231027,193400,446637560,9900,9900,9900,9900,1251
|
|
20231027,193300,446637560,9900,9900,9900,9900,0
|
|
20231027,193200,446637560,9900,9900,9900,9900,0
|
|
20231027,193100,446637560,9900,9900,9900,9900,0
|
|
20231027,193000,446637560,9900,9900,9900,9900,0
|
|
20231027,192900,446637560,9900,9900,9900,9900,0
|
|
20231027,192800,446637560,9900,9900,9900,9900,0
|
|
20231027,192700,446637560,9900,9900,9900,9900,0
|
|
20231027,192600,446637560,9900,9900,9900,9900,0
|
|
20231027,192500,446637560,9900,9900,9900,9900,0
|
|
20231027,192400,446637560,9900,9900,9900,9900,0
|
|
20231027,192300,446637560,9900,9900,9900,9900,0
|
|
20231027,192200,446637560,9900,9900,9900,9900,0
|
|
20231027,192100,446637560,9900,9900,9900,9900,0
|
|
20231027,192000,446637560,9900,9900,9900,9900,0
|
|
20231027,191900,446637560,9900,9900,9900,9900,0
|
|
20231027,191800,446637560,9900,9900,9900,9900,0
|
|
20231027,191700,446637560,9900,9900,9900,9900,0
|
|
20231027,191600,446637560,9900,9900,9900,9900,0
|
|
20231027,191500,446637560,9900,9900,9900,9900,0
|
|
20231027,191400,446637560,9900,9900,9900,9900,0
|
|
20231027,191300,446637560,9900,9900,9900,9900,0
|
|
20231027,191200,446637560,9900,9900,9900,9900,0
|
|
20231027,191100,446637560,9900,9900,9900,9900,0
|
|
20231027,191000,446637560,9900,9900,9900,9900,0
|
|
20231027,190900,446637560,9900,9900,9900,9900,0
|
|
20231027,190800,446637560,9900,9900,9900,9900,0
|
|
20231027,190700,446637560,9900,9900,9900,9900,0
|
|
20231027,190600,446637560,9900,9900,9900,9900,0
|
|
20231027,190500,446637560,9900,9900,9900,9900,0
|
|
20231027,190400,446637560,9900,9900,9900,9900,1251
|
|
20231027,190300,446637560,9900,9900,9900,9900,0
|
|
20231027,190200,446637560,9900,9900,9900,9900,0
|
|
20231027,190100,446637560,9900,9900,9900,9900,0
|
|
20231027,190000,446637560,9900,9900,9900,9900,0
|
|
20231027,185900,446637560,9900,9900,9900,9900,0
|
|
20231027,185800,446637560,9900,9900,9900,9900,0
|
|
20231027,185700,446637560,9900,9900,9900,9900,0
|
|
20231027,185600,446637560,9900,9900,9900,9900,0
|
|
20231027,185500,446637560,9900,9900,9900,9900,0
|
|
20231027,185400,446637560,9900,9900,9900,9900,0
|
|
20231027,185300,446637560,9900,9900,9900,9900,0
|
|
20231027,185200,446637560,9900,9900,9900,9900,0
|
|
20231027,185100,446637560,9900,9900,9900,9900,0
|
|
20231027,185000,446637560,9900,9900,9900,9900,0
|
|
20231027,184900,446637560,9900,9900,9900,9900,0
|
|
20231027,184800,446637560,9900,9900,9900,9900,0
|
|
20231027,184700,446637560,9900,9900,9900,9900,0
|
|
20231027,184600,446637560,9900,9900,9900,9900,0
|
|
20231027,184500,446637560,9900,9900,9900,9900,0
|
|
20231027,184400,446637560,9900,9900,9900,9900,0
|
|
20231027,184300,446637560,9900,9900,9900,9900,0
|
|
20231027,184200,446637560,9900,9900,9900,9900,0
|
|
20231027,184100,446637560,9900,9900,9900,9900,0
|
|
20231027,184000,446637560,9900,9900,9900,9900,0
|
|
20231027,183900,446637560,9900,9900,9900,9900,0
|
|
20231027,183800,446637560,9900,9900,9900,9900,0
|
|
20231027,183700,446637560,9900,9900,9900,9900,0
|
|
20231027,183600,446637560,9900,9900,9900,9900,0
|
|
20231027,183500,446637560,9900,9900,9900,9900,0
|
|
20231027,183400,446637560,9900,9900,9900,9900,1251
|
|
20231027,183300,446637560,9900,9900,9900,9900,0
|
|
20231027,183200,446637560,9900,9900,9900,9900,0
|
|
20231027,183100,446637560,9900,9900,9900,9900,0
|
|
20231027,183000,446637560,9900,9900,9900,9900,0
|
|
20231027,182900,446637560,9900,9900,9900,9900,0
|
|
20231027,182800,446637560,9900,9900,9900,9900,0
|
|
20231027,182700,446637560,9900,9900,9900,9900,0
|
|
20231027,182600,446637560,9900,9900,9900,9900,0
|
|
20231027,182500,446637560,9900,9900,9900,9900,0
|
|
20231027,182400,446637560,9900,9900,9900,9900,0
|
|
20231027,182300,446637560,9900,9900,9900,9900,0
|
|
20231027,182200,446637560,9900,9900,9900,9900,0
|
|
20231027,182100,446637560,9900,9900,9900,9900,0
|
|
20231027,182000,446637560,9900,9900,9900,9900,0
|
|
20231027,181900,446637560,9900,9900,9900,9900,0
|
|
20231027,181800,446637560,9900,9900,9900,9900,0
|
|
20231027,181700,446637560,9900,9900,9900,9900,0
|
|
20231027,181600,446637560,9900,9900,9900,9900,0
|
|
20231027,181500,446637560,9900,9900,9900,9900,0
|
|
20231027,181400,446637560,9900,9900,9900,9900,0
|
|
20231027,181300,446637560,9900,9900,9900,9900,0
|
|
20231027,181200,446637560,9900,9900,9900,9900,0
|
|
20231027,181100,446637560,9900,9900,9900,9900,0
|
|
20231027,181000,446637560,9900,9900,9900,9900,0
|
|
20231027,180900,446637560,9900,9900,9900,9900,0
|
|
20231027,180800,446637560,9900,9900,9900,9900,0
|
|
20231027,180700,446637560,9900,9900,9900,9900,0
|
|
20231027,180600,446637560,9900,9900,9900,9900,0
|
|
20231027,180500,446637560,9900,9900,9900,9900,0
|
|
20231027,180400,446637560,9900,9900,9900,9900,1251
|
|
20231027,180300,446637560,9900,9900,9900,9900,0
|
|
20231027,180200,446637560,9900,9900,9900,9900,0
|
|
20231027,180100,446637560,9900,9900,9900,9900,0
|
|
20231027,180000,446637560,9900,9900,9900,9900,0
|
|
20231027,175900,446637560,9900,9900,9900,9900,0
|
|
20231027,175800,446637560,9900,9900,9900,9900,0
|
|
20231027,175700,446637560,9900,9900,9900,9900,0
|
|
20231027,175600,446637560,9900,9900,9900,9900,0
|
|
20231027,175500,446637560,9900,9900,9900,9900,0
|
|
20231027,175400,446637560,9900,9900,9900,9900,0
|
|
20231027,175300,446637560,9900,9900,9900,9900,0
|
|
20231027,175200,446637560,9900,9900,9900,9900,0
|
|
20231027,175100,446637560,9900,9900,9900,9900,0
|
|
20231027,175000,446637560,9900,9900,9900,9900,0
|
|
20231027,174900,446637560,9900,9900,9900,9900,0
|
|
20231027,174800,446637560,9900,9900,9900,9900,0
|
|
20231027,174700,446637560,9900,9900,9900,9900,0
|
|
20231027,174600,446637560,9900,9900,9900,9900,0
|
|
20231027,174500,446637560,9900,9900,9900,9900,0
|
|
20231027,174400,446637560,9900,9900,9900,9900,0
|
|
20231027,174300,446637560,9900,9900,9900,9900,0
|
|
20231027,174200,446637560,9900,9900,9900,9900,0
|
|
20231027,174100,446637560,9900,9900,9900,9900,0
|
|
20231027,174000,446637560,9900,9900,9900,9900,0
|
|
20231027,173900,446637560,9900,9900,9900,9900,0
|
|
20231027,173800,446637560,9900,9900,9900,9900,0
|
|
20231027,173700,446637560,9900,9900,9900,9900,0
|
|
20231027,173600,446637560,9900,9900,9900,9900,0
|
|
20231027,173500,446637560,9900,9900,9900,9900,0
|
|
20231027,173400,446637560,9900,9900,9900,9900,1251
|
|
20231027,173300,446637560,9900,9900,9900,9900,0
|
|
20231027,173200,446637560,9900,9900,9900,9900,0
|
|
20231027,173100,446637560,9900,9900,9900,9900,0
|
|
20231027,173000,446637560,9900,9900,9900,9900,0
|
|
20231027,172900,446637560,9900,9900,9900,9900,0
|
|
20231027,172800,446637560,9900,9900,9900,9900,0
|
|
20231027,172700,446637560,9900,9900,9900,9900,0
|
|
20231027,172600,446637560,9900,9900,9900,9900,0
|
|
20231027,172500,446637560,9900,9900,9900,9900,0
|
|
20231027,172400,446637560,9900,9900,9900,9900,0
|
|
20231027,172300,446637560,9900,9900,9900,9900,0
|
|
20231027,172200,446637560,9900,9900,9900,9900,0
|
|
20231027,172100,446637560,9900,9900,9900,9900,0
|
|
20231027,172000,446637560,9900,9900,9900,9900,0
|
|
20231027,171900,446637560,9900,9900,9900,9900,0
|
|
20231027,171800,446637560,9900,9900,9900,9900,0
|
|
20231027,171700,446637560,9900,9900,9900,9900,0
|
|
20231027,171600,446637560,9900,9900,9900,9900,0
|
|
20231027,171500,446637560,9900,9900,9900,9900,0
|
|
20231027,171400,446637560,9900,9900,9900,9900,0
|
|
20231027,171300,446637560,9900,9900,9900,9900,0
|
|
20231027,171200,446637560,9900,9900,9900,9900,0
|
|
20231027,171100,446637560,9900,9900,9900,9900,0
|
|
20231027,171000,446637560,9900,9900,9900,9900,0
|
|
20231027,170900,446637560,9900,9900,9900,9900,0
|
|
20231027,170800,446637560,9900,9900,9900,9900,0
|
|
20231027,170700,446637560,9900,9900,9900,9900,0
|
|
20231027,170600,446637560,9900,9900,9900,9900,0
|
|
20231027,170500,446637560,9900,9900,9900,9900,0
|
|
20231027,170400,446637560,9900,9900,9900,9900,1251
|
|
20231027,170300,446637560,9900,9900,9900,9900,0
|
|
20231027,170200,446637560,9900,9900,9900,9900,0
|
|
20231027,170100,446637560,9900,9900,9900,9900,0
|
|
20231027,170000,446637560,9900,9900,9900,9900,0
|
|
20231027,165900,446637560,9900,9900,9900,9900,0
|
|
20231027,165800,446637560,9900,9900,9900,9900,0
|
|
20231027,165700,446637560,9900,9900,9900,9900,0
|
|
20231027,165600,446637560,9900,9900,9900,9900,0
|
|
20231027,165500,446637560,9900,9900,9900,9900,0
|
|
20231027,165400,446637560,9900,9900,9900,9900,0
|
|
20231027,165300,446637560,9900,9900,9900,9900,0
|
|
20231027,165200,446637560,9900,9900,9900,9900,0
|
|
20231027,165100,446637560,9900,9900,9900,9900,0
|
|
20231027,165000,446637560,9900,9900,9900,9900,0
|
|
20231027,164900,446637560,9900,9900,9900,9900,0
|
|
20231027,164800,446637560,9900,9900,9900,9900,0
|
|
20231027,164700,446637560,9900,9900,9900,9900,0
|
|
20231027,164600,446637560,9900,9900,9900,9900,0
|
|
20231027,164500,446637560,9900,9900,9900,9900,0
|
|
20231027,164400,446637560,9900,9900,9900,9900,0
|
|
20231027,164300,446637560,9900,9900,9900,9900,0
|
|
20231027,164200,446637560,9900,9900,9900,9900,0
|
|
20231027,164100,446637560,9900,9900,9900,9900,0
|
|
20231027,164000,446637560,9900,9900,9900,9900,0
|
|
20231027,163900,446637560,9900,9900,9900,9900,0
|
|
20231027,163800,446637560,9900,9900,9900,9900,0
|
|
20231027,163700,446637560,9900,9900,9900,9900,0
|
|
20231027,163600,446637560,9900,9900,9900,9900,0
|
|
20231027,163500,446637560,9900,9900,9900,9900,0
|
|
20231027,163400,446637560,9900,9900,9900,9900,1251
|
|
20231027,163300,446637560,9900,9900,9900,9900,0
|
|
20231027,163200,446637560,9900,9900,9900,9900,0
|
|
20231027,163100,446637560,9900,9900,9900,9900,0
|
|
20231027,163000,446637560,9900,9900,9900,9900,0
|
|
20231027,162900,446637560,9900,9900,9900,9900,0
|
|
20231027,162800,446637560,9900,9900,9900,9900,0
|
|
20231027,162700,446637560,9900,9900,9900,9900,0
|
|
20231027,162600,446637560,9900,9900,9900,9900,0
|
|
20231027,162500,446637560,9900,9900,9900,9900,0
|
|
20231027,162400,446637560,9900,9900,9900,9900,0
|
|
20231027,162300,446637560,9900,9900,9900,9900,0
|
|
20231027,162200,446637560,9900,9900,9900,9900,0
|
|
20231027,162100,446637560,9900,9900,9900,9900,0
|
|
20231027,162000,446637560,9900,9900,9900,9900,0
|
|
20231027,161900,446637560,9900,9900,9900,9900,0
|
|
20231027,161800,446637560,9900,9900,9900,9900,0
|
|
20231027,161700,446637560,9900,9900,9900,9900,0
|
|
20231027,161600,446637560,9900,9900,9900,9900,0
|
|
20231027,161500,446637560,9900,9900,9900,9900,0
|
|
20231027,161400,446637560,9900,9900,9900,9900,0
|
|
20231027,161300,446637560,9900,9900,9900,9900,0
|
|
20231027,161200,446637560,9900,9900,9900,9900,0
|
|
20231027,161100,446637560,9900,9900,9900,9900,0
|
|
20231027,161000,446637560,9900,9900,9900,9900,0
|
|
20231027,160900,446637560,9900,9900,9900,9900,0
|
|
20231027,160800,446637560,9900,9900,9900,9900,0
|
|
20231027,160700,446637560,9900,9900,9900,9900,0
|
|
20231027,160600,446637560,9900,9900,9900,9900,0
|
|
20231027,160500,446637560,9900,9900,9900,9900,0
|
|
20231027,160400,446637560,9900,9900,9900,9900,1251
|
|
20231027,160300,446637560,9900,9900,9900,9900,0
|
|
20231027,160200,446637560,9900,9900,9900,9900,0
|
|
20231027,160100,446637560,9900,9900,9900,9900,0
|
|
20231027,160000,446637560,9900,9900,9900,9900,0
|
|
20231027,155900,446637560,9900,9900,9900,9900,0
|
|
20231027,155800,446637560,9900,9900,9900,9900,0
|
|
20231027,155700,446637560,9900,9900,9900,9900,0
|
|
20231027,155600,446637560,9900,9900,9900,9900,0
|
|
20231027,155500,446637560,9900,9900,9900,9900,0
|
|
20231027,155400,446637560,9900,9900,9900,9900,0
|
|
20231027,155300,446637560,9900,9900,9900,9900,0
|
|
20231027,155200,446637560,9900,9900,9900,9900,0
|
|
20231027,155100,446637560,9900,9900,9900,9900,0
|
|
20231027,155000,446637560,9900,9900,9900,9900,0
|
|
20231027,154900,446637560,9900,9900,9900,9900,0
|
|
20231027,154800,446637560,9900,9900,9900,9900,0
|
|
20231027,154700,446637560,9900,9900,9900,9900,0
|
|
20231027,154600,446637560,9900,9900,9900,9900,0
|
|
20231027,154500,446637560,9900,9900,9900,9900,0
|
|
20231027,154400,446637560,9900,9900,9900,9900,0
|
|
20231027,154300,446637560,9900,9900,9900,9900,0
|
|
20231027,154200,446637560,9900,9900,9900,9900,0
|
|
20231027,154100,446637560,9900,9900,9900,9900,0
|
|
20231027,154000,446637560,9900,9900,9900,9900,0
|
|
20231027,153900,446637560,9900,9900,9900,9900,0
|
|
20231027,153800,446637560,9900,9900,9900,9900,0
|
|
20231027,153700,446637560,9900,9900,9900,9900,0
|
|
20231027,153600,446637560,9900,9900,9900,9900,0
|
|
20231027,153500,446637560,9900,9900,9900,9900,0
|
|
20231027,153400,446637560,9900,9900,9900,9900,1251
|
|
20231027,153300,446637560,9900,9900,9900,9900,0
|
|
20231027,153200,446637560,9900,9900,9900,9900,0
|
|
20231027,153100,446637560,9900,9900,9900,9900,0
|
|
20231027,153000,446637560,9900,9900,9900,9900,1251
|
|
20231027,152900,434252660,9900,9900,9900,9900,0
|
|
20231027,152800,434252660,9900,9900,9900,9900,0
|
|
20231027,152700,434252660,9900,9900,9900,9900,0
|
|
20231027,152600,434252660,9900,9900,9900,9900,0
|
|
20231027,152500,434252660,9900,9900,9900,9900,0
|
|
20231027,152400,434252660,9900,9900,9900,9900,0
|
|
20231027,152300,434252660,9900,9900,9900,9900,0
|
|
20231027,152200,434252660,9900,9900,9900,9900,0
|
|
20231027,152100,434252660,9900,9900,9900,9900,0
|
|
20231027,152000,434252660,9900,9900,9900,9900,0
|
|
20231027,151900,434252660,9900,9910,9930,9900,787
|
|
20231027,151800,426454450,9900,9930,9930,9900,267
|
|
20231027,151700,423809760,9930,9930,9930,9930,517
|
|
20231027,151600,418675950,9940,9940,9940,9940,38
|
|
20231027,151500,418298230,9940,9940,9940,9940,0
|
|
20231027,151400,418298230,9940,9940,9940,9940,55
|
|
20231027,151300,417751530,9940,9940,9940,9940,0
|
|
20231027,151200,417751530,9940,9940,9940,9940,5
|
|
20231027,151100,417701830,9970,9940,9970,9940,10
|
|
20231027,151000,417602280,9960,9960,9960,9960,114
|
|
20231027,150900,416466840,9970,9970,9970,9970,5
|
|
20231027,150800,416416990,9970,9960,9970,9960,6
|
|
20231027,150700,416357220,9960,9970,9970,9960,21
|
|
20231027,150600,416147860,9960,9960,9960,9950,124
|
|
20231027,150500,414912850,9960,9960,9960,9960,5
|
|
20231027,150400,414863050,9970,9970,9970,9970,0
|
|
20231027,150300,414863050,9970,9960,9970,9960,8
|
|
20231027,150200,414783350,9960,9960,9960,9960,32
|
|
20231027,150100,414464630,9950,9950,9950,9950,5
|
|
20231027,150000,414414880,9960,9960,9960,9960,1
|
|
20231027,145900,414404920,9930,9930,9930,9930,5
|
|
20231027,145800,414355270,9930,9930,9930,9930,355
|
|
20231027,145700,410830120,9960,9960,9960,9960,10
|
|
20231027,145600,410730520,9950,9950,9950,9950,0
|
|
20231027,145500,410730520,9950,9940,9950,9940,107
|
|
20231027,145400,409666310,9930,9930,9930,9930,4
|
|
20231027,145300,409626590,9940,9940,9940,9940,0
|
|
20231027,145200,409626590,9940,9910,9940,9910,6
|
|
20231027,145100,409567100,9940,9910,9940,9910,54
|
|
20231027,145000,409031840,9900,9900,9900,9900,0
|
|
20231027,144900,409031840,9900,9900,9900,9900,44
|
|
20231027,144800,408596240,9900,9900,9900,9900,0
|
|
20231027,144700,408596240,9900,9900,9900,9900,0
|
|
20231027,144600,408596240,9900,9870,9900,9870,72
|
|
20231027,144500,407883470,9870,9900,9900,9870,276
|
|
20231027,144400,405154160,9870,9870,9870,9870,0
|
|
20231027,144300,405154160,9870,9930,9930,9870,121
|
|
20231027,144200,403958330,9900,9900,9900,9900,1
|
|
20231027,144100,403948430,9880,9880,9880,9880,11
|
|
20231027,144000,403839750,9880,9880,9880,9880,0
|
|
20231027,143900,403839750,9880,9880,9880,9880,0
|
|
20231027,143800,403839750,9880,9880,9880,9880,1
|
|
20231027,143700,403829870,9870,9940,9940,9870,9
|
|
20231027,143600,403740970,9870,9870,9870,9870,0
|
|
20231027,143500,403740970,9870,9870,9870,9870,0
|
|
20231027,143400,403740970,9870,9910,9910,9870,1005
|
|
20231027,143300,393799490,9910,9910,9910,9910,0
|
|
20231027,143200,393799490,9910,9910,9910,9910,59
|
|
20231027,143100,393214800,9910,9910,9910,9910,575
|
|
20231027,143000,387516550,9910,9910,9910,9910,5
|
|
20231027,142900,387467000,9920,9920,9920,9920,11
|
|
20231027,142800,387357880,9920,9930,9930,9910,503
|
|
20231027,142700,382364790,9930,9930,9930,9930,14
|
|
20231027,142600,382225770,9930,9940,9940,9930,541
|
|
20231027,142500,376848390,9950,9950,9950,9950,0
|
|
20231027,142400,376848390,9950,9980,9980,9950,1089
|
|
20231027,142300,365991740,9980,9980,9980,9970,7
|
|
20231027,142200,365921930,9980,9970,9980,9970,14
|
|
20231027,142100,365782330,9970,9970,9970,9970,0
|
|
20231027,142000,365782330,9970,9970,9970,9970,5
|
|
20231027,141900,365732480,9970,9970,9970,9970,50
|
|
20231027,141800,365233980,9970,9970,9970,9970,0
|
|
20231027,141700,365233980,9970,9970,9980,9970,69
|
|
20231027,141600,364545460,9970,9970,9970,9970,0
|
|
20231027,141500,364545460,9970,9970,9970,9970,0
|
|
20231027,141400,364545460,9970,9970,9970,9970,0
|
|
20231027,141300,364545460,9970,9970,9970,9970,0
|
|
20231027,141200,364545460,9970,9970,9970,9970,136
|
|
20231027,141100,363189540,9980,9980,9980,9980,41
|
|
20231027,141000,362780360,9980,9980,9980,9980,5
|
|
20231027,140900,362730460,9980,9980,9980,9980,0
|
|
20231027,140800,362730460,9980,9970,9980,9970,334
|
|
20231027,140700,359400280,9970,9970,9970,9970,10
|
|
20231027,140600,359300580,9970,9970,9970,9960,297
|
|
20231027,140500,356339540,9960,9960,9960,9960,0
|
|
20231027,140400,356339540,9960,9960,9960,9960,5
|
|
20231027,140300,356289740,9960,9960,9960,9960,0
|
|
20231027,140200,356289740,9960,9960,9960,9960,0
|
|
20231027,140100,356289740,9960,9960,9960,9960,0
|
|
20231027,140000,356289740,9960,9950,9960,9950,175
|
|
20231027,135900,354548450,9950,9950,9950,9950,0
|
|
20231027,135800,354548450,9950,9950,9950,9950,7
|
|
20231027,135700,354478800,9940,9940,9940,9940,0
|
|
20231027,135600,354478800,9940,9980,9980,9940,98
|
|
20231027,135500,353504580,10000,10000,10000,10000,2
|
|
20231027,135400,353484580,10000,10000,10000,10000,0
|
|
20231027,135300,353484580,10000,9980,10000,9980,7
|
|
20231027,135200,353414650,9970,9970,9970,9970,0
|
|
20231027,135100,353414650,9970,9970,9970,9970,0
|
|
20231027,135000,353414650,9970,9970,9970,9970,0
|
|
20231027,134900,353414650,9970,9970,9970,9970,5
|
|
20231027,134800,353364800,10000,10000,10000,10000,0
|
|
20231027,134700,353364800,10000,10000,10000,10000,1
|
|
20231027,134600,353354800,9970,9970,9970,9970,0
|
|
20231027,134500,353354800,9970,9970,9970,9970,0
|
|
20231027,134400,353354800,9970,9970,9970,9970,0
|
|
20231027,134300,353354800,9970,9970,9970,9970,5
|
|
20231027,134200,353304950,9970,9970,9970,9970,1
|
|
20231027,134100,353294980,9970,9970,9970,9970,0
|
|
20231027,134000,353294980,9970,9970,9970,9970,0
|
|
20231027,133900,353294980,9970,9930,9970,9930,43
|
|
20231027,133800,352866630,9910,9910,9910,9910,0
|
|
20231027,133700,352866630,9910,9910,9910,9910,0
|
|
20231027,133600,352866630,9910,9910,9910,9910,0
|
|
20231027,133500,352866630,9910,9910,9910,9910,0
|
|
20231027,133400,352866630,9910,9910,9910,9910,0
|
|
20231027,133300,352866630,9910,9910,9910,9910,0
|
|
20231027,133200,352866630,9910,9910,9910,9910,1
|
|
20231027,133100,352856720,9900,9900,9900,9900,0
|
|
20231027,133000,352856720,9900,9900,9900,9890,53
|
|
20231027,132900,352332090,9900,9900,9900,9900,4
|
|
20231027,132800,352292490,10020,10020,10020,10020,0
|
|
20231027,132700,352292490,10020,10020,10020,10020,0
|
|
20231027,132600,352292490,10020,10020,10020,10020,0
|
|
20231027,132500,352292490,10020,10020,10020,10020,0
|
|
20231027,132400,352292490,10020,10020,10020,10020,0
|
|
20231027,132300,352292490,10020,10020,10020,10020,0
|
|
20231027,132200,352292490,10020,10020,10020,10020,0
|
|
20231027,132100,352292490,10020,10020,10020,10020,0
|
|
20231027,132000,352292490,10020,10020,10020,10020,0
|
|
20231027,131900,352292490,10020,9880,10020,9880,1054
|
|
20231027,131800,341878830,9880,9910,9910,9880,197
|
|
20231027,131700,339928600,9910,9910,9910,9910,22
|
|
20231027,131600,339710580,9910,9930,9930,9910,214
|
|
20231027,131500,337585910,9940,9980,9980,9940,619
|
|
20231027,131400,331424570,10020,10020,10020,10020,0
|
|
20231027,131300,331424570,10020,10020,10020,10020,1
|
|
20231027,131200,331414550,9960,9970,9970,9960,30
|
|
20231027,131100,331115690,10000,9960,10000,9960,175
|
|
20231027,131000,329371840,10000,10000,10000,10000,1
|
|
20231027,130900,329361840,9940,9940,9940,9940,0
|
|
20231027,130800,329361840,9940,9940,9940,9940,0
|
|
20231027,130700,329361840,9940,9960,9960,9940,144
|
|
20231027,130600,327928960,9960,9960,9960,9960,0
|
|
20231027,130500,327928960,9960,9960,9960,9950,115
|
|
20231027,130400,326783660,9970,9970,9970,9970,5
|
|
20231027,130300,326733810,10010,10010,10010,10010,0
|
|
20231027,130200,326733810,10010,10010,10010,10010,0
|
|
20231027,130100,326733810,10010,10010,10010,10010,0
|
|
20231027,130000,326733810,10010,10010,10010,10010,0
|
|
20231027,125900,326733810,10010,10010,10010,10010,0
|
|
20231027,125800,326733810,10010,10010,10010,10010,0
|
|
20231027,125700,326733810,10010,10010,10010,10010,0
|
|
20231027,125600,326733810,10010,9960,10010,9960,42
|
|
20231027,125500,326314280,9960,9960,9960,9960,29
|
|
20231027,125400,326025440,9950,9970,9970,9950,109
|
|
20231027,125300,324940600,9980,9990,9990,9980,44
|
|
20231027,125200,324501450,9980,10000,10000,9980,201
|
|
20231027,125100,322493500,9990,9990,9990,9990,20
|
|
20231027,125000,322293700,10000,10000,10010,10000,250
|
|
20231027,124900,319793520,10010,10010,10010,10010,0
|
|
20231027,124800,319793520,10010,10020,10020,10010,128
|
|
20231027,124700,318512220,10020,10020,10020,10020,2
|
|
20231027,124600,318492180,10020,10020,10020,10020,5
|
|
20231027,124500,318442080,10020,10020,10020,10020,3
|
|
20231027,124400,318412020,10010,10010,10010,10010,0
|
|
20231027,124300,318412020,10010,10020,10020,10010,7
|
|
20231027,124200,318341940,10050,10050,10050,10050,300
|
|
20231027,124100,315326940,10050,10060,10060,10050,1050
|
|
20231027,124000,304773890,10060,10060,10060,10060,100
|
|
20231027,123900,303767890,10060,10060,10060,10060,161
|
|
20231027,123800,302148230,10110,10110,10110,10110,0
|
|
20231027,123700,302148230,10110,10110,10110,10110,0
|
|
20231027,123600,302148230,10110,10110,10110,10110,1
|
|
20231027,123500,302138120,10070,10070,10070,10070,0
|
|
20231027,123400,302138120,10070,10070,10070,10070,1
|
|
20231027,123300,302128050,10120,10120,10120,10070,6
|
|
20231027,123200,302067380,10130,10130,10130,10130,0
|
|
20231027,123100,302067380,10130,10130,10130,10130,2
|
|
20231027,123000,302047120,10050,10050,10050,10050,0
|
|
20231027,122900,302047120,10050,10060,10060,10050,1050
|
|
20231027,122800,291491290,10070,10070,10070,10070,0
|
|
20231027,122700,291491290,10070,10070,10070,10070,0
|
|
20231027,122600,291491290,10070,10080,10080,10070,31
|
|
20231027,122500,291179070,10080,10080,10080,10080,0
|
|
20231027,122400,291179070,10080,10080,10080,10080,0
|
|
20231027,122300,291179070,10080,10080,10080,10080,0
|
|
20231027,122200,291179070,10080,10080,10080,10080,0
|
|
20231027,122100,291179070,10080,10090,10090,10080,40
|
|
20231027,122000,290775480,10090,10090,10090,10090,0
|
|
20231027,121900,290775480,10090,10090,10090,10090,11
|
|
20231027,121800,290664490,10090,10090,10090,10090,1
|
|
20231027,121700,290654400,10140,10110,10140,10110,50
|
|
20231027,121600,290147890,10100,10100,10100,10100,24
|
|
20231027,121500,289905490,10110,10110,10110,10110,0
|
|
20231027,121400,289905490,10110,10110,10110,10110,0
|
|
20231027,121300,289905490,10110,10110,10110,10110,1
|
|
20231027,121200,289895380,10120,10120,10120,10120,0
|
|
20231027,121100,289895380,10120,10120,10120,10120,1
|
|
20231027,121000,289885260,10100,10100,10100,10100,41
|
|
20231027,120900,289471160,10100,10100,10100,10100,0
|
|
20231027,120800,289471160,10100,10100,10100,10100,0
|
|
20231027,120700,289471160,10100,10110,10110,10100,52
|
|
20231027,120600,288945580,10110,10110,10110,10110,500
|
|
20231027,120500,283890580,10110,10110,10110,10110,0
|
|
20231027,120400,283890580,10110,10110,10110,10110,0
|
|
20231027,120300,283890580,10110,10110,10110,10110,11
|
|
20231027,120200,283779370,10110,10110,10110,10110,10
|
|
20231027,120100,283678270,10150,10150,10150,10150,0
|
|
20231027,120000,283678270,10150,10150,10150,10150,0
|
|
20231027,115900,283678270,10150,10150,10150,10150,0
|
|
20231027,115800,283678270,10150,10150,10150,10150,0
|
|
20231027,115700,283678270,10150,10150,10150,10150,0
|
|
20231027,115600,283678270,10150,10150,10150,10150,0
|
|
20231027,115500,283678270,10150,10150,10150,10150,0
|
|
20231027,115400,283678270,10150,10150,10150,10150,21
|
|
20231027,115300,283465120,10150,10150,10160,10150,130
|
|
20231027,115200,282145610,10150,10150,10150,10150,0
|
|
20231027,115100,282145610,10150,10150,10150,10150,6
|
|
20231027,115000,282084710,10110,10110,10110,10110,0
|
|
20231027,114900,282084710,10110,10110,10110,10110,130
|
|
20231027,114800,280770410,10150,10150,10150,10150,0
|
|
20231027,114700,280770410,10150,10160,10160,10150,37
|
|
20231027,114600,280394820,10160,10160,10160,10160,15
|
|
20231027,114500,280242420,10160,10160,10160,10160,0
|
|
20231027,114400,280242420,10160,10160,10160,10160,0
|
|
20231027,114300,280242420,10160,10160,10160,10160,31
|
|
20231027,114200,279927460,10160,10160,10160,10160,20
|
|
20231027,114100,279724260,10160,10160,10160,10160,10
|
|
20231027,114000,279622660,10150,10150,10150,10150,1
|
|
20231027,113900,279612510,10150,10150,10150,10150,45
|
|
20231027,113800,279155760,10150,10120,10150,10120,1332
|
|
20231027,113700,265654660,10130,10130,10130,10130,0
|
|
20231027,113600,265654660,10130,10110,10130,10110,2
|
|
20231027,113500,265634420,10130,10130,10130,10130,0
|
|
20231027,113400,265634420,10130,10110,10130,10110,150
|
|
20231027,113300,264116620,10110,10110,10110,10110,3
|
|
20231027,113200,264086290,10110,10110,10110,10110,4
|
|
20231027,113100,264045850,10120,10120,10120,10120,5
|
|
20231027,113000,263995250,10100,10100,10100,10100,5
|
|
20231027,112900,263944750,10120,10120,10120,10120,0
|
|
20231027,112800,263944750,10120,10120,10120,10120,0
|
|
20231027,112700,263944750,10120,10110,10120,10110,2
|
|
20231027,112600,263924520,10120,10120,10120,10120,0
|
|
20231027,112500,263924520,10120,10120,10120,10120,0
|
|
20231027,112400,263924520,10120,10120,10120,10120,3
|
|
20231027,112300,263894160,10130,10130,10130,10130,0
|
|
20231027,112200,263894160,10130,10130,10130,10130,20
|
|
20231027,112100,263691560,10130,10130,10130,10130,0
|
|
20231027,112000,263691560,10130,10130,10130,10130,0
|
|
20231027,111900,263691560,10130,10100,10130,10100,1073
|
|
20231027,111800,252848570,10070,10070,10070,10070,5
|
|
20231027,111700,252798220,10100,10100,10100,10100,0
|
|
20231027,111600,252798220,10100,10100,10100,10100,1
|
|
20231027,111500,252788120,10100,10100,10100,10100,5
|
|
20231027,111400,252737620,10110,10110,10110,10110,0
|
|
20231027,111300,252737620,10110,10110,10110,10110,4
|
|
20231027,111200,252697180,10110,10110,10110,10110,0
|
|
20231027,111100,252697180,10110,10100,10110,10100,36
|
|
20231027,111000,252333560,10100,10100,10100,10100,130
|
|
20231027,110900,251020560,10100,10100,10100,10100,0
|
|
20231027,110800,251020560,10100,10100,10100,10100,0
|
|
20231027,110700,251020560,10100,10100,10100,10100,0
|
|
20231027,110600,251020560,10100,10070,10100,10070,451
|
|
20231027,110500,246465490,10060,10060,10060,10060,53
|
|
20231027,110400,245932310,10070,10070,10070,10070,7
|
|
20231027,110300,245861820,10060,10060,10060,10060,21
|
|
20231027,110200,245650560,10060,10060,10060,10060,14
|
|
20231027,110100,245509720,10070,10080,10080,10070,283
|
|
20231027,110000,242659900,10090,10090,10090,10090,12
|
|
20231027,105900,242538820,10100,10070,10100,10070,6
|
|
20231027,105800,242478370,10070,10070,10070,10070,0
|
|
20231027,105700,242478370,10070,10070,10070,10070,0
|
|
20231027,105600,242478370,10070,10070,10070,10070,5
|
|
20231027,105500,242428020,10100,10100,10100,10100,0
|
|
20231027,105400,242428020,10100,10100,10100,10100,29
|
|
20231027,105300,242135120,10120,10120,10120,10120,1
|
|
20231027,105200,242125000,10120,10120,10120,10120,1
|
|
20231027,105100,242114880,10110,10110,10110,10100,6
|
|
20231027,105000,242054230,10130,10130,10130,10130,0
|
|
20231027,104900,242054230,10130,10130,10130,10130,0
|
|
20231027,104800,242054230,10130,10130,10130,10130,1
|
|
20231027,104700,242044100,10120,10130,10130,10120,5
|
|
20231027,104600,241993470,10140,10140,10140,10140,1
|
|
20231027,104500,241983330,10140,10130,10140,10080,289
|
|
20231027,104400,239067090,10140,10130,10140,10130,748
|
|
20231027,104300,231489740,10130,10130,10130,10130,16
|
|
20231027,104200,231327660,10130,10120,10130,10120,118
|
|
20231027,104100,230133470,10110,10090,10110,10080,1381
|
|
20231027,104000,216187810,10080,10080,10080,10080,2
|
|
20231027,103900,216167650,10100,10100,10100,10100,1
|
|
20231027,103800,216157550,10070,10090,10090,10070,147
|
|
20231027,103700,214674500,10090,10090,10090,10090,0
|
|
20231027,103600,214674500,10090,10090,10090,10090,1
|
|
20231027,103500,214664410,10010,10090,10090,10010,611
|
|
20231027,103400,208518550,10100,10090,10100,10090,713
|
|
20231027,103300,201324370,10080,10080,10080,10080,510
|
|
20231027,103200,196183570,10090,10060,10090,10010,1614
|
|
20231027,103100,179978310,10090,10050,10090,10050,2
|
|
20231027,103000,179958170,10050,10050,10050,10050,10
|
|
20231027,102900,179857670,10110,10080,10110,10070,273
|
|
20231027,102800,177106470,10080,10050,10080,10050,5
|
|
20231027,102700,177056190,10040,10040,10040,10040,22
|
|
20231027,102600,176835310,10040,10040,10040,10040,0
|
|
20231027,102500,176835310,10040,10040,10040,10040,0
|
|
20231027,102400,176835310,10040,10000,10040,9980,846
|
|
20231027,102300,168371290,10030,10030,10030,10030,4
|
|
20231027,102200,168331170,10060,10060,10060,10060,159
|
|
20231027,102100,166731630,10060,10060,10060,10060,52
|
|
20231027,102000,166208510,10060,10060,10070,10050,605
|
|
20231027,101900,160121900,10060,10050,10060,10050,176
|
|
20231027,101800,158352500,10050,10050,10050,10050,0
|
|
20231027,101700,158352500,10050,10050,10050,10050,9
|
|
20231027,101600,158262050,10050,10050,10050,10050,598
|
|
20231027,101500,152252150,10050,10000,10050,10000,1165
|
|
20231027,101400,140565410,10000,10010,10010,10000,36
|
|
20231027,101300,140205170,10010,10010,10020,10010,28
|
|
20231027,101200,139924690,10020,10000,10020,10000,248
|
|
20231027,101100,137442970,9990,9990,9990,9990,23
|
|
20231027,101000,137213200,9980,9980,9980,9980,1
|
|
20231027,100900,137203220,9970,9970,9970,9970,11
|
|
20231027,100800,137093550,9960,9950,9960,9950,28
|
|
20231027,100700,136814700,9930,9960,9960,9930,35
|
|
20231027,100600,136466250,9960,9930,9960,9930,12
|
|
20231027,100500,136346910,9920,9920,9920,9920,0
|
|
20231027,100400,136346910,9920,9930,9930,9920,23
|
|
20231027,100300,136118610,9910,9900,9910,9890,199
|
|
20231027,100200,134147070,9910,9900,9930,9900,56
|
|
20231027,100100,133592560,9900,9900,9900,9900,5
|
|
20231027,100000,133543060,9920,9920,9920,9920,24
|
|
20231027,095900,133304980,9920,9920,9920,9920,1
|
|
20231027,095800,133295060,9920,9920,9920,9920,33
|
|
20231027,095700,132967700,9920,9940,9940,9920,103
|
|
20231027,095600,131945210,9950,9950,9950,9950,65
|
|
20231027,095500,131298460,9950,9950,9950,9950,0
|
|
20231027,095400,131298460,9950,9950,9950,9950,2
|
|
20231027,095300,131278560,9950,9950,9950,9950,10
|
|
20231027,095200,131179060,9950,9950,9950,9950,2
|
|
20231027,095100,131159160,9940,9940,9940,9940,1
|
|
20231027,095000,131149220,9930,9920,9930,9920,251
|
|
20231027,094900,128659290,9900,9900,9920,9900,57
|
|
20231027,094800,128093990,9870,9920,9920,9870,656
|
|
20231027,094700,121601860,9910,9900,9910,9900,2
|
|
20231027,094600,121582050,9900,9890,9900,9800,999
|
|
20231027,094500,111771660,9860,9860,9860,9860,6
|
|
20231027,094400,111712500,9900,9850,9920,9850,457
|
|
20231027,094300,107210770,9860,9890,9890,9860,149
|
|
20231027,094200,105740590,9900,9890,9900,9890,114
|
|
20231027,094100,104612010,9890,9890,9890,9890,10
|
|
20231027,094000,104513110,9890,9910,9910,9890,1296
|
|
20231027,093900,91684870,9920,9920,9920,9920,35
|
|
20231027,093800,91337670,9920,9920,9920,9920,12
|
|
20231027,093700,91218630,9920,9960,9960,9920,342
|
|
20231027,093600,87820760,9980,9980,9980,9980,11
|
|
20231027,093500,87710980,9980,9980,9980,9980,11
|
|
20231027,093400,87601200,9980,9980,9980,9980,3
|
|
20231027,093300,87571260,9980,9980,9980,9980,2
|
|
20231027,093200,87551300,9980,9930,9980,9930,105
|
|
20231027,093100,86508560,9930,9930,9930,9930,0
|
|
20231027,093000,86508560,9930,9930,9930,9930,42
|
|
20231027,092900,86091500,9950,9950,9950,9950,15
|
|
20231027,092800,85942250,9950,9960,9960,9950,119
|
|
20231027,092700,84757120,9980,9980,9980,9970,130
|
|
20231027,092600,83460360,9980,9980,9980,9980,19
|
|
20231027,092500,83270740,9980,9980,9980,9980,1
|
|
20231027,092400,83260760,9980,10000,10000,9980,314
|
|
20231027,092300,80121080,10000,10010,10010,10000,541
|
|
20231027,092200,74708820,10010,10010,10010,10010,50
|
|
20231027,092100,74208320,10030,10030,10040,10030,79
|
|
20231027,092000,73415850,10010,10010,10010,10010,0
|
|
20231027,091900,73415850,10010,10010,10010,10010,0
|
|
20231027,091800,73415850,10010,10010,10010,10010,31
|
|
20231027,091700,73105540,10010,10010,10010,10010,1
|
|
20231027,091600,73095530,10040,10040,10040,10040,10
|
|
20231027,091500,72995130,10040,10000,10040,10000,447
|
|
20231027,091400,68520220,10000,10010,10010,10000,278
|
|
20231027,091300,65739650,10010,10010,10010,10010,0
|
|
20231027,091200,65739650,10010,10010,10010,10010,74
|
|
20231027,091100,64998910,10060,10060,10060,10060,26
|
|
20231027,091000,64737350,10060,10060,10060,10040,632
|
|
20231027,090900,58380030,10070,10070,10070,10070,206
|
|
20231027,090800,56305610,10130,10130,10130,10130,0
|
|
20231027,090700,56305610,10130,10110,10130,10110,31
|
|
20231027,090600,55991610,10100,10100,10100,10100,55
|
|
20231027,090500,55436110,10100,10100,10100,10060,844
|
|
20231027,090400,46913830,10100,10090,10100,10090,947
|
|
20231027,090300,37349720,10050,10060,10060,10050,212
|
|
20231027,090200,35219020,10050,10050,10050,10050,1
|
|
20231027,090100,35208970,10030,10020,10030,10020,491
|
|
20231027,090000,30286250,10030,9900,10030,9900,3046
|