667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200400,307555375,3125,3125,3125,3125,166
|
|
20231027,200300,307555375,3125,3125,3125,3125,0
|
|
20231027,200200,307555375,3125,3125,3125,3125,0
|
|
20231027,200100,307555375,3125,3125,3125,3125,0
|
|
20231027,200000,307555375,3125,3125,3125,3125,0
|
|
20231027,195900,307555375,3125,3125,3125,3125,0
|
|
20231027,195800,307555375,3125,3125,3125,3125,0
|
|
20231027,195700,307555375,3125,3125,3125,3125,0
|
|
20231027,195600,307555375,3125,3125,3125,3125,0
|
|
20231027,195500,307555375,3125,3125,3125,3125,0
|
|
20231027,195400,307555375,3125,3125,3125,3125,0
|
|
20231027,195300,307555375,3125,3125,3125,3125,0
|
|
20231027,195200,307555375,3125,3125,3125,3125,0
|
|
20231027,195100,307555375,3125,3125,3125,3125,0
|
|
20231027,195000,307555375,3125,3125,3125,3125,0
|
|
20231027,194900,307555375,3125,3125,3125,3125,0
|
|
20231027,194800,307555375,3125,3125,3125,3125,0
|
|
20231027,194700,307555375,3125,3125,3125,3125,0
|
|
20231027,194600,307555375,3125,3125,3125,3125,0
|
|
20231027,194500,307555375,3125,3125,3125,3125,0
|
|
20231027,194400,307555375,3125,3125,3125,3125,0
|
|
20231027,194300,307555375,3125,3125,3125,3125,0
|
|
20231027,194200,307555375,3125,3125,3125,3125,0
|
|
20231027,194100,307555375,3125,3125,3125,3125,0
|
|
20231027,194000,307555375,3125,3125,3125,3125,0
|
|
20231027,193900,307555375,3125,3125,3125,3125,0
|
|
20231027,193800,307555375,3125,3125,3125,3125,0
|
|
20231027,193700,307555375,3125,3125,3125,3125,0
|
|
20231027,193600,307555375,3125,3125,3125,3125,0
|
|
20231027,193500,307555375,3125,3125,3125,3125,0
|
|
20231027,193400,307555375,3125,3125,3125,3125,166
|
|
20231027,193300,307555375,3125,3125,3125,3125,0
|
|
20231027,193200,307555375,3125,3125,3125,3125,0
|
|
20231027,193100,307555375,3125,3125,3125,3125,0
|
|
20231027,193000,307555375,3125,3125,3125,3125,0
|
|
20231027,192900,307555375,3125,3125,3125,3125,0
|
|
20231027,192800,307555375,3125,3125,3125,3125,0
|
|
20231027,192700,307555375,3125,3125,3125,3125,0
|
|
20231027,192600,307555375,3125,3125,3125,3125,0
|
|
20231027,192500,307555375,3125,3125,3125,3125,0
|
|
20231027,192400,307555375,3125,3125,3125,3125,0
|
|
20231027,192300,307555375,3125,3125,3125,3125,0
|
|
20231027,192200,307555375,3125,3125,3125,3125,0
|
|
20231027,192100,307555375,3125,3125,3125,3125,0
|
|
20231027,192000,307555375,3125,3125,3125,3125,0
|
|
20231027,191900,307555375,3125,3125,3125,3125,0
|
|
20231027,191800,307555375,3125,3125,3125,3125,0
|
|
20231027,191700,307555375,3125,3125,3125,3125,0
|
|
20231027,191600,307555375,3125,3125,3125,3125,0
|
|
20231027,191500,307555375,3125,3125,3125,3125,0
|
|
20231027,191400,307555375,3125,3125,3125,3125,0
|
|
20231027,191300,307555375,3125,3125,3125,3125,0
|
|
20231027,191200,307555375,3125,3125,3125,3125,0
|
|
20231027,191100,307555375,3125,3125,3125,3125,0
|
|
20231027,191000,307555375,3125,3125,3125,3125,0
|
|
20231027,190900,307555375,3125,3125,3125,3125,0
|
|
20231027,190800,307555375,3125,3125,3125,3125,0
|
|
20231027,190700,307555375,3125,3125,3125,3125,0
|
|
20231027,190600,307555375,3125,3125,3125,3125,0
|
|
20231027,190500,307555375,3125,3125,3125,3125,0
|
|
20231027,190400,307555375,3125,3125,3125,3125,166
|
|
20231027,190300,307555375,3125,3125,3125,3125,0
|
|
20231027,190200,307555375,3125,3125,3125,3125,0
|
|
20231027,190100,307555375,3125,3125,3125,3125,0
|
|
20231027,190000,307555375,3125,3125,3125,3125,0
|
|
20231027,185900,307555375,3125,3125,3125,3125,0
|
|
20231027,185800,307555375,3125,3125,3125,3125,0
|
|
20231027,185700,307555375,3125,3125,3125,3125,0
|
|
20231027,185600,307555375,3125,3125,3125,3125,0
|
|
20231027,185500,307555375,3125,3125,3125,3125,0
|
|
20231027,185400,307555375,3125,3125,3125,3125,0
|
|
20231027,185300,307555375,3125,3125,3125,3125,0
|
|
20231027,185200,307555375,3125,3125,3125,3125,0
|
|
20231027,185100,307555375,3125,3125,3125,3125,0
|
|
20231027,185000,307555375,3125,3125,3125,3125,0
|
|
20231027,184900,307555375,3125,3125,3125,3125,0
|
|
20231027,184800,307555375,3125,3125,3125,3125,0
|
|
20231027,184700,307555375,3125,3125,3125,3125,0
|
|
20231027,184600,307555375,3125,3125,3125,3125,0
|
|
20231027,184500,307555375,3125,3125,3125,3125,0
|
|
20231027,184400,307555375,3125,3125,3125,3125,0
|
|
20231027,184300,307555375,3125,3125,3125,3125,0
|
|
20231027,184200,307555375,3125,3125,3125,3125,0
|
|
20231027,184100,307555375,3125,3125,3125,3125,0
|
|
20231027,184000,307555375,3125,3125,3125,3125,0
|
|
20231027,183900,307555375,3125,3125,3125,3125,0
|
|
20231027,183800,307555375,3125,3125,3125,3125,0
|
|
20231027,183700,307555375,3125,3125,3125,3125,0
|
|
20231027,183600,307555375,3125,3125,3125,3125,0
|
|
20231027,183500,307555375,3125,3125,3125,3125,0
|
|
20231027,183400,307555375,3125,3125,3125,3125,166
|
|
20231027,183300,307555375,3125,3125,3125,3125,0
|
|
20231027,183200,307555375,3125,3125,3125,3125,0
|
|
20231027,183100,307555375,3125,3125,3125,3125,0
|
|
20231027,183000,307555375,3125,3125,3125,3125,0
|
|
20231027,182900,307555375,3125,3125,3125,3125,0
|
|
20231027,182800,307555375,3125,3125,3125,3125,0
|
|
20231027,182700,307555375,3125,3125,3125,3125,0
|
|
20231027,182600,307555375,3125,3125,3125,3125,0
|
|
20231027,182500,307555375,3125,3125,3125,3125,0
|
|
20231027,182400,307555375,3125,3125,3125,3125,0
|
|
20231027,182300,307555375,3125,3125,3125,3125,0
|
|
20231027,182200,307555375,3125,3125,3125,3125,0
|
|
20231027,182100,307555375,3125,3125,3125,3125,0
|
|
20231027,182000,307555375,3125,3125,3125,3125,0
|
|
20231027,181900,307555375,3125,3125,3125,3125,0
|
|
20231027,181800,307555375,3125,3125,3125,3125,0
|
|
20231027,181700,307555375,3125,3125,3125,3125,0
|
|
20231027,181600,307555375,3125,3125,3125,3125,0
|
|
20231027,181500,307555375,3125,3125,3125,3125,0
|
|
20231027,181400,307555375,3125,3125,3125,3125,0
|
|
20231027,181300,307555375,3125,3125,3125,3125,0
|
|
20231027,181200,307555375,3125,3125,3125,3125,0
|
|
20231027,181100,307555375,3125,3125,3125,3125,0
|
|
20231027,181000,307555375,3125,3125,3125,3125,0
|
|
20231027,180900,307555375,3125,3125,3125,3125,0
|
|
20231027,180800,307555375,3125,3125,3125,3125,0
|
|
20231027,180700,307555375,3125,3125,3125,3125,0
|
|
20231027,180600,307555375,3125,3125,3125,3125,0
|
|
20231027,180500,307555375,3125,3125,3125,3125,0
|
|
20231027,180400,307555375,3125,3125,3125,3125,166
|
|
20231027,180300,307555375,3125,3125,3125,3125,0
|
|
20231027,180200,307555375,3125,3125,3125,3125,0
|
|
20231027,180100,307555375,3125,3125,3125,3125,0
|
|
20231027,180000,307555375,3125,3125,3125,3125,0
|
|
20231027,175900,307555375,3125,3125,3125,3125,0
|
|
20231027,175800,307555375,3125,3125,3125,3125,0
|
|
20231027,175700,307555375,3125,3125,3125,3125,0
|
|
20231027,175600,307555375,3125,3125,3125,3125,0
|
|
20231027,175500,307555375,3125,3125,3125,3125,0
|
|
20231027,175400,307555375,3125,3125,3125,3125,0
|
|
20231027,175300,307555375,3125,3125,3125,3125,0
|
|
20231027,175200,307555375,3125,3125,3125,3125,0
|
|
20231027,175100,307555375,3125,3125,3125,3125,0
|
|
20231027,175000,307555375,3125,3125,3125,3125,0
|
|
20231027,174900,307555375,3125,3125,3125,3125,0
|
|
20231027,174800,307555375,3125,3125,3125,3125,0
|
|
20231027,174700,307555375,3125,3125,3125,3125,0
|
|
20231027,174600,307555375,3125,3125,3125,3125,0
|
|
20231027,174500,307555375,3125,3125,3125,3125,0
|
|
20231027,174400,307555375,3125,3125,3125,3125,0
|
|
20231027,174300,307555375,3125,3125,3125,3125,0
|
|
20231027,174200,307555375,3125,3125,3125,3125,0
|
|
20231027,174100,307555375,3125,3125,3125,3125,0
|
|
20231027,174000,307555375,3125,3125,3125,3125,0
|
|
20231027,173900,307555375,3125,3125,3125,3125,0
|
|
20231027,173800,307555375,3125,3125,3125,3125,0
|
|
20231027,173700,307555375,3125,3125,3125,3125,0
|
|
20231027,173600,307555375,3125,3125,3125,3125,0
|
|
20231027,173500,307555375,3125,3125,3125,3125,0
|
|
20231027,173400,307555375,3125,3125,3125,3125,166
|
|
20231027,173300,307555375,3125,3125,3125,3125,0
|
|
20231027,173200,307555375,3125,3125,3125,3125,0
|
|
20231027,173100,307555375,3125,3125,3125,3125,0
|
|
20231027,173000,307555375,3125,3125,3125,3125,0
|
|
20231027,172900,307555375,3125,3125,3125,3125,0
|
|
20231027,172800,307555375,3125,3125,3125,3125,0
|
|
20231027,172700,307555375,3125,3125,3125,3125,0
|
|
20231027,172600,307555375,3125,3125,3125,3125,0
|
|
20231027,172500,307555375,3125,3125,3125,3125,0
|
|
20231027,172400,307555375,3125,3125,3125,3125,0
|
|
20231027,172300,307555375,3125,3125,3125,3125,0
|
|
20231027,172200,307555375,3125,3125,3125,3125,0
|
|
20231027,172100,307555375,3125,3125,3125,3125,0
|
|
20231027,172000,307555375,3125,3125,3125,3125,0
|
|
20231027,171900,307555375,3125,3125,3125,3125,0
|
|
20231027,171800,307555375,3125,3125,3125,3125,0
|
|
20231027,171700,307555375,3125,3125,3125,3125,0
|
|
20231027,171600,307555375,3125,3125,3125,3125,0
|
|
20231027,171500,307555375,3125,3125,3125,3125,0
|
|
20231027,171400,307555375,3125,3125,3125,3125,0
|
|
20231027,171300,307555375,3125,3125,3125,3125,0
|
|
20231027,171200,307555375,3125,3125,3125,3125,0
|
|
20231027,171100,307555375,3125,3125,3125,3125,0
|
|
20231027,171000,307555375,3125,3125,3125,3125,0
|
|
20231027,170900,307555375,3125,3125,3125,3125,0
|
|
20231027,170800,307555375,3125,3125,3125,3125,0
|
|
20231027,170700,307555375,3125,3125,3125,3125,0
|
|
20231027,170600,307555375,3125,3125,3125,3125,0
|
|
20231027,170500,307555375,3125,3125,3125,3125,0
|
|
20231027,170400,307555375,3125,3125,3125,3125,166
|
|
20231027,170300,307555375,3125,3125,3125,3125,0
|
|
20231027,170200,307555375,3125,3125,3125,3125,0
|
|
20231027,170100,307555375,3125,3125,3125,3125,0
|
|
20231027,170000,307555375,3125,3125,3125,3125,0
|
|
20231027,165900,307555375,3125,3125,3125,3125,0
|
|
20231027,165800,307555375,3125,3125,3125,3125,0
|
|
20231027,165700,307555375,3125,3125,3125,3125,0
|
|
20231027,165600,307555375,3125,3125,3125,3125,0
|
|
20231027,165500,307555375,3125,3125,3125,3125,0
|
|
20231027,165400,307555375,3125,3125,3125,3125,0
|
|
20231027,165300,307555375,3125,3125,3125,3125,0
|
|
20231027,165200,307555375,3125,3125,3125,3125,0
|
|
20231027,165100,307555375,3125,3125,3125,3125,0
|
|
20231027,165000,307555375,3125,3125,3125,3125,0
|
|
20231027,164900,307555375,3125,3125,3125,3125,0
|
|
20231027,164800,307555375,3125,3125,3125,3125,0
|
|
20231027,164700,307555375,3125,3125,3125,3125,0
|
|
20231027,164600,307555375,3125,3125,3125,3125,0
|
|
20231027,164500,307555375,3125,3125,3125,3125,0
|
|
20231027,164400,307555375,3125,3125,3125,3125,0
|
|
20231027,164300,307555375,3125,3125,3125,3125,0
|
|
20231027,164200,307555375,3125,3125,3125,3125,0
|
|
20231027,164100,307555375,3125,3125,3125,3125,0
|
|
20231027,164000,307555375,3125,3125,3125,3125,0
|
|
20231027,163900,307555375,3125,3125,3125,3125,0
|
|
20231027,163800,307555375,3125,3125,3125,3125,0
|
|
20231027,163700,307555375,3125,3125,3125,3125,0
|
|
20231027,163600,307555375,3125,3125,3125,3125,0
|
|
20231027,163500,307555375,3125,3125,3125,3125,0
|
|
20231027,163400,307555375,3125,3125,3125,3125,166
|
|
20231027,163300,307555375,3125,3125,3125,3125,0
|
|
20231027,163200,307555375,3125,3125,3125,3125,0
|
|
20231027,163100,307555375,3125,3125,3125,3125,0
|
|
20231027,163000,307555375,3125,3125,3125,3125,0
|
|
20231027,162900,307555375,3125,3125,3125,3125,0
|
|
20231027,162800,307555375,3125,3125,3125,3125,0
|
|
20231027,162700,307555375,3125,3125,3125,3125,0
|
|
20231027,162600,307555375,3125,3125,3125,3125,0
|
|
20231027,162500,307555375,3125,3125,3125,3125,0
|
|
20231027,162400,307555375,3125,3125,3125,3125,0
|
|
20231027,162300,307555375,3125,3125,3125,3125,0
|
|
20231027,162200,307555375,3125,3125,3125,3125,0
|
|
20231027,162100,307555375,3125,3125,3125,3125,0
|
|
20231027,162000,307555375,3125,3125,3125,3125,0
|
|
20231027,161900,307555375,3125,3125,3125,3125,0
|
|
20231027,161800,307555375,3125,3125,3125,3125,0
|
|
20231027,161700,307555375,3125,3125,3125,3125,0
|
|
20231027,161600,307555375,3125,3125,3125,3125,0
|
|
20231027,161500,307555375,3125,3125,3125,3125,0
|
|
20231027,161400,307555375,3125,3125,3125,3125,0
|
|
20231027,161300,307555375,3125,3125,3125,3125,0
|
|
20231027,161200,307555375,3125,3125,3125,3125,0
|
|
20231027,161100,307555375,3125,3125,3125,3125,0
|
|
20231027,161000,307555375,3125,3125,3125,3125,0
|
|
20231027,160900,307555375,3125,3125,3125,3125,0
|
|
20231027,160800,307555375,3125,3125,3125,3125,0
|
|
20231027,160700,307555375,3125,3125,3125,3125,0
|
|
20231027,160600,307555375,3125,3125,3125,3125,0
|
|
20231027,160500,307555375,3125,3125,3125,3125,0
|
|
20231027,160400,307555375,3125,3125,3125,3125,166
|
|
20231027,160300,307555375,3125,3125,3125,3125,0
|
|
20231027,160200,307555375,3125,3125,3125,3125,0
|
|
20231027,160100,307555375,3125,3125,3125,3125,0
|
|
20231027,160000,307555375,3125,3125,3125,3125,0
|
|
20231027,155900,307555375,3125,3125,3125,3125,0
|
|
20231027,155800,307555375,3125,3125,3125,3125,0
|
|
20231027,155700,307555375,3125,3125,3125,3125,0
|
|
20231027,155600,307555375,3125,3125,3125,3125,0
|
|
20231027,155500,307555375,3125,3125,3125,3125,0
|
|
20231027,155400,307555375,3125,3125,3125,3125,0
|
|
20231027,155300,307555375,3125,3125,3125,3125,0
|
|
20231027,155200,307555375,3125,3125,3125,3125,0
|
|
20231027,155100,307555375,3125,3125,3125,3125,0
|
|
20231027,155000,307555375,3125,3125,3125,3125,0
|
|
20231027,154900,307555375,3125,3125,3125,3125,0
|
|
20231027,154800,307555375,3125,3125,3125,3125,0
|
|
20231027,154700,307555375,3125,3125,3125,3125,0
|
|
20231027,154600,307555375,3125,3125,3125,3125,0
|
|
20231027,154500,307555375,3125,3125,3125,3125,0
|
|
20231027,154400,307555375,3125,3125,3125,3125,0
|
|
20231027,154300,307555375,3125,3125,3125,3125,0
|
|
20231027,154200,307555375,3125,3125,3125,3125,0
|
|
20231027,154100,307555375,3125,3125,3125,3125,0
|
|
20231027,154000,307555375,3125,3125,3125,3125,0
|
|
20231027,153900,307555375,3125,3125,3125,3125,0
|
|
20231027,153800,307555375,3125,3125,3125,3125,0
|
|
20231027,153700,307555375,3125,3125,3125,3125,0
|
|
20231027,153600,307555375,3125,3125,3125,3125,0
|
|
20231027,153500,307555375,3125,3125,3125,3125,0
|
|
20231027,153400,307555375,3125,3125,3125,3125,166
|
|
20231027,153300,307555375,3125,3125,3125,3125,0
|
|
20231027,153200,307555375,3125,3125,3125,3125,0
|
|
20231027,153100,307555375,3125,3125,3125,3125,0
|
|
20231027,153000,307555375,3125,3125,3125,3125,166
|
|
20231027,152900,307036625,3110,3110,3110,3110,0
|
|
20231027,152800,307036625,3110,3110,3110,3110,0
|
|
20231027,152700,307036625,3110,3110,3110,3110,0
|
|
20231027,152600,307036625,3110,3110,3110,3110,0
|
|
20231027,152500,307036625,3110,3110,3110,3110,0
|
|
20231027,152400,307036625,3110,3110,3110,3110,0
|
|
20231027,152300,307036625,3110,3110,3110,3110,0
|
|
20231027,152200,307036625,3110,3110,3110,3110,0
|
|
20231027,152100,307036625,3110,3110,3110,3110,0
|
|
20231027,152000,307036625,3110,3110,3110,3110,0
|
|
20231027,151900,307036625,3110,3125,3125,3110,64
|
|
20231027,151800,306836785,3125,3125,3125,3120,31
|
|
20231027,151700,306739960,3125,3125,3125,3125,1
|
|
20231027,151600,306736835,3120,3110,3120,3105,320
|
|
20231027,151500,305742090,3125,3125,3125,3125,0
|
|
20231027,151400,305742090,3125,3125,3125,3125,0
|
|
20231027,151300,305742090,3125,3125,3125,3125,0
|
|
20231027,151200,305742090,3125,3125,3125,3125,0
|
|
20231027,151100,305742090,3125,3125,3125,3125,0
|
|
20231027,151000,305742090,3125,3125,3125,3125,0
|
|
20231027,150900,305742090,3125,3125,3125,3125,33
|
|
20231027,150800,305638965,3125,3125,3125,3125,531
|
|
20231027,150700,303979590,3105,3105,3105,3105,0
|
|
20231027,150600,303979590,3105,3110,3110,3105,152
|
|
20231027,150500,303507615,3110,3110,3110,3110,0
|
|
20231027,150400,303507615,3110,3110,3110,3110,0
|
|
20231027,150300,303507615,3110,3110,3110,3110,0
|
|
20231027,150200,303507615,3110,3110,3110,3110,0
|
|
20231027,150100,303507615,3110,3110,3110,3110,0
|
|
20231027,150000,303507615,3110,3110,3110,3110,0
|
|
20231027,145900,303507615,3110,3110,3110,3110,0
|
|
20231027,145800,303507615,3110,3110,3110,3110,0
|
|
20231027,145700,303507615,3110,3110,3110,3110,1
|
|
20231027,145600,303504505,3100,3100,3100,3100,0
|
|
20231027,145500,303504505,3100,3100,3100,3100,0
|
|
20231027,145400,303504505,3100,3100,3100,3100,0
|
|
20231027,145300,303504505,3100,3100,3100,3100,0
|
|
20231027,145200,303504505,3100,3110,3110,3100,788
|
|
20231027,145100,301056995,3130,3130,3130,3130,0
|
|
20231027,145000,301056995,3130,3130,3130,3130,0
|
|
20231027,144900,301056995,3130,3130,3130,3130,0
|
|
20231027,144800,301056995,3130,3130,3130,3130,0
|
|
20231027,144700,301056995,3130,3130,3130,3130,0
|
|
20231027,144600,301056995,3130,3130,3130,3130,0
|
|
20231027,144500,301056995,3130,3130,3130,3130,0
|
|
20231027,144400,301056995,3130,3130,3130,3130,0
|
|
20231027,144300,301056995,3130,3130,3130,3130,0
|
|
20231027,144200,301056995,3130,3130,3130,3130,0
|
|
20231027,144100,301056995,3130,3130,3130,3130,0
|
|
20231027,144000,301056995,3130,3130,3130,3130,0
|
|
20231027,143900,301056995,3130,3130,3130,3130,0
|
|
20231027,143800,301056995,3130,3130,3130,3130,0
|
|
20231027,143700,301056995,3130,3130,3130,3130,15
|
|
20231027,143600,301010045,3140,3140,3140,3140,0
|
|
20231027,143500,301010045,3140,3140,3140,3140,0
|
|
20231027,143400,301010045,3140,3140,3140,3140,0
|
|
20231027,143300,301010045,3140,3140,3140,3140,0
|
|
20231027,143200,301010045,3140,3100,3140,3100,3029
|
|
20231027,143100,291619565,3100,3100,3100,3100,100
|
|
20231027,143000,291309565,3085,3085,3085,3085,372
|
|
20231027,142900,290161945,3075,3075,3075,3075,0
|
|
20231027,142800,290161945,3075,3075,3075,3075,0
|
|
20231027,142700,290161945,3075,3075,3075,3075,0
|
|
20231027,142600,290161945,3075,3075,3075,3075,0
|
|
20231027,142500,290161945,3075,3085,3085,3075,2564
|
|
20231027,142400,282271105,3095,3100,3100,3095,502
|
|
20231027,142300,280717135,3100,3100,3100,3100,0
|
|
20231027,142200,280717135,3100,3100,3100,3100,0
|
|
20231027,142100,280717135,3100,3100,3100,3100,0
|
|
20231027,142000,280717135,3100,3100,3100,3100,0
|
|
20231027,141900,280717135,3100,3105,3105,3100,195
|
|
20231027,141800,280111960,3105,3105,3105,3105,0
|
|
20231027,141700,280111960,3105,3105,3105,3105,80
|
|
20231027,141600,279863560,3110,3110,3110,3110,0
|
|
20231027,141500,279863560,3110,3110,3110,3110,0
|
|
20231027,141400,279863560,3110,3105,3110,3105,65
|
|
20231027,141300,279661685,3110,3110,3110,3110,0
|
|
20231027,141200,279661685,3110,3110,3110,3110,0
|
|
20231027,141100,279661685,3110,3110,3110,3110,204
|
|
20231027,141000,279027245,3115,3115,3115,3115,0
|
|
20231027,140900,279027245,3115,3115,3115,3115,0
|
|
20231027,140800,279027245,3115,3115,3115,3115,39
|
|
20231027,140700,278905760,3115,3115,3115,3115,29
|
|
20231027,140600,278815425,3125,3125,3125,3125,0
|
|
20231027,140500,278815425,3125,3120,3125,3120,3
|
|
20231027,140400,278806060,3130,3130,3130,3130,0
|
|
20231027,140300,278806060,3130,3130,3130,3130,0
|
|
20231027,140200,278806060,3130,3130,3130,3130,0
|
|
20231027,140100,278806060,3130,3130,3130,3130,0
|
|
20231027,140000,278806060,3130,3125,3130,3125,376
|
|
20231027,135900,277631055,3130,3130,3130,3130,4
|
|
20231027,135800,277618535,3130,3135,3135,3130,115
|
|
20231027,135700,277258540,3140,3140,3140,3140,0
|
|
20231027,135600,277258540,3140,3140,3140,3140,0
|
|
20231027,135500,277258540,3140,3140,3140,3140,0
|
|
20231027,135400,277258540,3140,3140,3140,3140,0
|
|
20231027,135300,277258540,3140,3140,3140,3140,0
|
|
20231027,135200,277258540,3140,3140,3140,3140,0
|
|
20231027,135100,277258540,3140,3140,3140,3140,0
|
|
20231027,135000,277258540,3140,3140,3140,3140,0
|
|
20231027,134900,277258540,3140,3140,3140,3140,0
|
|
20231027,134800,277258540,3140,3135,3140,3135,610
|
|
20231027,134700,275343235,3140,3140,3140,3140,0
|
|
20231027,134600,275343235,3140,3140,3140,3140,0
|
|
20231027,134500,275343235,3140,3140,3140,3140,0
|
|
20231027,134400,275343235,3140,3140,3140,3140,0
|
|
20231027,134300,275343235,3140,3135,3140,3135,185
|
|
20231027,134200,274762380,3130,3130,3130,3130,0
|
|
20231027,134100,274762380,3130,3130,3130,3130,5
|
|
20231027,134000,274746730,3145,3145,3145,3145,0
|
|
20231027,133900,274746730,3145,3145,3145,3145,0
|
|
20231027,133800,274746730,3145,3145,3145,3145,0
|
|
20231027,133700,274746730,3145,3145,3145,3145,0
|
|
20231027,133600,274746730,3145,3145,3145,3145,0
|
|
20231027,133500,274746730,3145,3145,3145,3145,0
|
|
20231027,133400,274746730,3145,3145,3145,3145,0
|
|
20231027,133300,274746730,3145,3130,3145,3130,509
|
|
20231027,133200,273149980,3130,3115,3130,3115,163
|
|
20231027,133100,272642130,3130,3095,3130,3095,2008
|
|
20231027,133000,266395245,3095,3095,3095,3095,0
|
|
20231027,132900,266395245,3095,3095,3095,3095,0
|
|
20231027,132800,266395245,3095,3095,3095,3095,0
|
|
20231027,132700,266395245,3095,3095,3095,3095,0
|
|
20231027,132600,266395245,3095,3095,3095,3095,0
|
|
20231027,132500,266395245,3095,3095,3095,3095,3
|
|
20231027,132400,266385960,3080,3080,3080,3080,8618
|
|
20231027,132300,239842520,3080,3080,3080,3080,0
|
|
20231027,132200,239842520,3080,3075,3080,3075,25
|
|
20231027,132100,239765640,3075,3075,3075,3075,92
|
|
20231027,132000,239482740,3080,3075,3080,3075,251
|
|
20231027,131900,238710910,3080,3080,3080,3080,4
|
|
20231027,131800,238698590,3080,3080,3080,3080,1
|
|
20231027,131700,238695510,3075,3080,3080,3075,1185
|
|
20231027,131600,235045715,3080,3080,3080,3080,6
|
|
20231027,131500,235027235,3080,3080,3080,3080,0
|
|
20231027,131400,235027235,3080,3080,3080,3080,0
|
|
20231027,131300,235027235,3080,3080,3080,3080,103
|
|
20231027,131200,234709995,3075,3075,3075,3075,1
|
|
20231027,131100,234706920,3070,3080,3080,3070,1544
|
|
20231027,131000,229966220,3075,3075,3075,3075,0
|
|
20231027,130900,229966220,3075,3075,3080,3075,855
|
|
20231027,130800,227336855,3095,3075,3095,3075,24
|
|
20231027,130700,227263035,3075,3085,3085,3075,1220
|
|
20231027,130600,223509325,3095,3095,3095,3095,0
|
|
20231027,130500,223509325,3095,3095,3095,3095,0
|
|
20231027,130400,223509325,3095,3095,3095,3095,0
|
|
20231027,130300,223509325,3095,3095,3095,3095,0
|
|
20231027,130200,223509325,3095,3095,3095,3095,207
|
|
20231027,130100,222868660,3085,3085,3085,3085,0
|
|
20231027,130000,222868660,3085,3085,3085,3085,0
|
|
20231027,125900,222868660,3085,3085,3085,3085,28
|
|
20231027,125800,222782280,3080,3080,3080,3080,2731
|
|
20231027,125700,214370800,3080,3080,3080,3080,17
|
|
20231027,125600,214318440,3080,3080,3080,3080,624
|
|
20231027,125500,212396520,3075,3075,3075,3075,0
|
|
20231027,125400,212396520,3075,3090,3090,3075,1836
|
|
20231027,125300,206746260,3085,3090,3090,3085,20
|
|
20231027,125200,206684510,3105,3105,3105,3105,0
|
|
20231027,125100,206684510,3105,3105,3105,3105,0
|
|
20231027,125000,206684510,3105,3090,3105,3090,4
|
|
20231027,124900,206672135,3085,3095,3095,3085,328
|
|
20231027,124800,205659540,3105,3105,3105,3105,0
|
|
20231027,124700,205659540,3105,3105,3105,3105,0
|
|
20231027,124600,205659540,3105,3105,3105,3105,0
|
|
20231027,124500,205659540,3105,3105,3105,3105,0
|
|
20231027,124400,205659540,3105,3090,3105,3090,202
|
|
20231027,124300,205034830,3090,3090,3090,3090,0
|
|
20231027,124200,205034830,3090,3090,3090,3090,0
|
|
20231027,124100,205034830,3090,3090,3090,3090,0
|
|
20231027,124000,205034830,3090,3090,3090,3090,0
|
|
20231027,123900,205034830,3090,3090,3090,3090,0
|
|
20231027,123800,205034830,3090,3090,3090,3090,20
|
|
20231027,123700,204973030,3095,3095,3095,3095,10
|
|
20231027,123600,204942080,3070,3085,3085,3070,601
|
|
20231027,123500,203094405,3105,3105,3105,3105,0
|
|
20231027,123400,203094405,3105,3105,3105,3105,1
|
|
20231027,123300,203091300,3080,3080,3080,3080,0
|
|
20231027,123200,203091300,3080,3080,3080,3080,1000
|
|
20231027,123100,200011300,3105,3110,3110,3075,1001
|
|
20231027,123000,196931055,3115,3115,3115,3115,0
|
|
20231027,122900,196931055,3115,3115,3115,3115,0
|
|
20231027,122800,196931055,3115,3115,3115,3115,0
|
|
20231027,122700,196931055,3115,3115,3115,3115,1
|
|
20231027,122600,196927940,3110,3110,3110,3110,0
|
|
20231027,122500,196927940,3110,3110,3110,3085,1011
|
|
20231027,122400,193795650,3110,3110,3110,3110,1
|
|
20231027,122300,193792540,3115,3115,3115,3115,53
|
|
20231027,122200,193627445,3125,3125,3125,3125,0
|
|
20231027,122100,193627445,3125,3125,3125,3125,0
|
|
20231027,122000,193627445,3125,3125,3125,3125,0
|
|
20231027,121900,193627445,3125,3125,3125,3125,0
|
|
20231027,121800,193627445,3125,3125,3125,3125,0
|
|
20231027,121700,193627445,3125,3125,3125,3125,0
|
|
20231027,121600,193627445,3125,3125,3125,3125,1
|
|
20231027,121500,193624320,3115,3115,3115,3115,50
|
|
20231027,121400,193468570,3120,3120,3120,3120,58
|
|
20231027,121300,193287610,3120,3120,3120,3120,14
|
|
20231027,121200,193243930,3120,3120,3120,3120,53
|
|
20231027,121100,193078570,3120,3120,3120,3120,55
|
|
20231027,121000,192906970,3130,3130,3130,3130,0
|
|
20231027,120900,192906970,3130,3130,3130,3130,5
|
|
20231027,120800,192891320,3130,3130,3130,3130,16
|
|
20231027,120700,192841240,3135,3135,3135,3135,0
|
|
20231027,120600,192841240,3135,3135,3135,3135,0
|
|
20231027,120500,192841240,3135,3135,3135,3135,0
|
|
20231027,120400,192841240,3135,3135,3135,3135,0
|
|
20231027,120300,192841240,3135,3125,3135,3115,754
|
|
20231027,120200,190491020,3140,3140,3140,3140,0
|
|
20231027,120100,190491020,3140,3140,3140,3140,10
|
|
20231027,120000,190459620,3145,3145,3145,3145,0
|
|
20231027,115900,190459620,3145,3145,3145,3145,0
|
|
20231027,115800,190459620,3145,3145,3145,3145,0
|
|
20231027,115700,190459620,3145,3130,3145,3120,527
|
|
20231027,115600,188813815,3155,3155,3155,3155,10
|
|
20231027,115500,188782265,3130,3155,3155,3115,1771
|
|
20231027,115400,183251655,3160,3160,3160,3160,0
|
|
20231027,115300,183251655,3160,3160,3160,3160,0
|
|
20231027,115200,183251655,3160,3160,3160,3160,0
|
|
20231027,115100,183251655,3160,3160,3160,3160,49
|
|
20231027,115000,183096815,3160,3165,3165,3160,111
|
|
20231027,114900,182745505,3165,3165,3165,3165,0
|
|
20231027,114800,182745505,3165,3165,3165,3165,0
|
|
20231027,114700,182745505,3165,3165,3165,3165,0
|
|
20231027,114600,182745505,3165,3165,3165,3165,1
|
|
20231027,114500,182742340,3160,3165,3165,3160,303
|
|
20231027,114400,181783845,3160,3160,3160,3160,0
|
|
20231027,114300,181783845,3160,3160,3160,3160,22
|
|
20231027,114200,181714325,3160,3165,3165,3160,400
|
|
20231027,114100,180449325,3165,3165,3165,3165,0
|
|
20231027,114000,180449325,3165,3160,3165,3160,3
|
|
20231027,113900,180439840,3160,3160,3160,3160,201
|
|
20231027,113800,179804680,3160,3160,3160,3160,100
|
|
20231027,113700,179488680,3155,3155,3155,3155,103
|
|
20231027,113600,179163715,3155,3155,3160,3155,717
|
|
20231027,113500,176900075,3155,3160,3160,3155,110
|
|
20231027,113400,176552585,3160,3165,3165,3160,124
|
|
20231027,113300,176160740,3160,3160,3160,3135,3017
|
|
20231027,113200,166679100,3170,3170,3170,3170,0
|
|
20231027,113100,166679100,3170,3165,3170,3135,4025
|
|
20231027,113000,154025495,3170,3170,3170,3170,0
|
|
20231027,112900,154025495,3170,3170,3170,3170,2
|
|
20231027,112800,154019155,3170,3170,3170,3170,0
|
|
20231027,112700,154019155,3170,3170,3170,3170,1
|
|
20231027,112600,154015985,3160,3160,3160,3160,0
|
|
20231027,112500,154015985,3160,3160,3160,3160,0
|
|
20231027,112400,154015985,3160,3160,3160,3160,0
|
|
20231027,112300,154015985,3160,3160,3160,3160,26
|
|
20231027,112200,153933825,3170,3160,3170,3160,4
|
|
20231027,112100,153921175,3160,3170,3170,3155,1914
|
|
20231027,112000,147876820,3180,3180,3180,3180,0
|
|
20231027,111900,147876820,3180,3180,3180,3180,0
|
|
20231027,111800,147876820,3180,3180,3180,3180,0
|
|
20231027,111700,147876820,3180,3170,3180,3170,31
|
|
20231027,111600,147778540,3170,3170,3170,3170,0
|
|
20231027,111500,147778540,3170,3170,3170,3170,0
|
|
20231027,111400,147778540,3170,3170,3170,3170,0
|
|
20231027,111300,147778540,3170,3170,3170,3170,0
|
|
20231027,111200,147778540,3170,3170,3170,3170,10
|
|
20231027,111100,147746840,3155,3155,3155,3155,99
|
|
20231027,111000,147434495,3155,3155,3155,3155,324
|
|
20231027,110900,146412275,3155,3170,3170,3155,563
|
|
20231027,110800,144633320,3170,3170,3170,3170,0
|
|
20231027,110700,144633320,3170,3170,3170,3170,0
|
|
20231027,110600,144633320,3170,3170,3170,3170,70
|
|
20231027,110500,144411420,3170,3170,3170,3170,1
|
|
20231027,110400,144408250,3180,3180,3180,3180,0
|
|
20231027,110300,144408250,3180,3180,3180,3180,0
|
|
20231027,110200,144408250,3180,3180,3180,3180,0
|
|
20231027,110100,144408250,3180,3180,3180,3180,0
|
|
20231027,110000,144408250,3180,3180,3180,3180,0
|
|
20231027,105900,144408250,3180,3180,3180,3180,0
|
|
20231027,105800,144408250,3180,3180,3180,3180,0
|
|
20231027,105700,144408250,3180,3180,3180,3180,1
|
|
20231027,105600,144405070,3170,3180,3180,3170,11
|
|
20231027,105500,144370190,3175,3175,3175,3175,0
|
|
20231027,105400,144370190,3175,3175,3175,3175,0
|
|
20231027,105300,144370190,3175,3175,3175,3175,0
|
|
20231027,105200,144370190,3175,3175,3175,3175,1
|
|
20231027,105100,144367015,3155,3165,3175,3150,1148
|
|
20231027,105000,140743115,3165,3165,3165,3155,2148
|
|
20231027,104900,133959685,3165,3165,3165,3160,1126
|
|
20231027,104800,130398910,3175,3175,3175,3160,1054
|
|
20231027,104700,127066480,3175,3175,3175,3175,1
|
|
20231027,104600,127063305,3185,3185,3185,3185,387
|
|
20231027,104500,125830710,3185,3185,3185,3185,0
|
|
20231027,104400,125830710,3185,3185,3185,3185,1
|
|
20231027,104300,125827525,3180,3180,3180,3180,0
|
|
20231027,104200,125827525,3180,3180,3180,3180,0
|
|
20231027,104100,125827525,3180,3180,3180,3180,65
|
|
20231027,104000,125620825,3180,3180,3180,3180,200
|
|
20231027,103900,124984825,3180,3180,3180,3180,0
|
|
20231027,103800,124984825,3180,3180,3180,3180,0
|
|
20231027,103700,124984825,3180,3180,3180,3180,0
|
|
20231027,103600,124984825,3180,3175,3180,3175,8
|
|
20231027,103500,124959420,3185,3185,3185,3185,0
|
|
20231027,103400,124959420,3185,3185,3185,3185,1
|
|
20231027,103300,124956235,3170,3170,3170,3170,89
|
|
20231027,103200,124674105,3190,3190,3190,3190,0
|
|
20231027,103100,124674105,3190,3190,3190,3190,1
|
|
20231027,103000,124670915,3175,3175,3175,3175,2
|
|
20231027,102900,124664565,3175,3175,3175,3175,1
|
|
20231027,102800,124661390,3175,3175,3175,3175,0
|
|
20231027,102700,124661390,3175,3175,3175,3175,157
|
|
20231027,102600,124162915,3175,3180,3190,3175,113
|
|
20231027,102500,123803880,3180,3180,3180,3180,652
|
|
20231027,102400,121730520,3180,3180,3180,3180,26
|
|
20231027,102300,121647840,3175,3175,3175,3175,300
|
|
20231027,102200,120695340,3190,3185,3190,3185,98
|
|
20231027,102100,120383160,3180,3180,3180,3180,10
|
|
20231027,102000,120351360,3185,3185,3185,3185,84
|
|
20231027,101900,120083820,3185,3185,3185,3185,0
|
|
20231027,101800,120083820,3185,3185,3185,3185,0
|
|
20231027,101700,120083820,3185,3185,3185,3185,0
|
|
20231027,101600,120083820,3185,3185,3190,3185,364
|
|
20231027,101500,118924320,3180,3175,3180,3175,458
|
|
20231027,101400,117469835,3175,3175,3175,3160,168
|
|
20231027,101300,116938550,3170,3180,3180,3170,859
|
|
20231027,101200,114213080,3190,3190,3190,3190,0
|
|
20231027,101100,114213080,3190,3190,3190,3190,0
|
|
20231027,101000,114213080,3190,3190,3190,3190,0
|
|
20231027,100900,114213080,3190,3190,3190,3190,0
|
|
20231027,100800,114213080,3190,3190,3190,3190,1
|
|
20231027,100700,114209890,3180,3180,3180,3180,6
|
|
20231027,100600,114190810,3195,3195,3195,3195,0
|
|
20231027,100500,114190810,3195,3185,3195,3185,46
|
|
20231027,100400,114044280,3200,3200,3200,3200,0
|
|
20231027,100300,114044280,3200,3165,3200,3165,665
|
|
20231027,100200,111936645,3165,3165,3165,3165,0
|
|
20231027,100100,111936645,3165,3160,3165,3160,200
|
|
20231027,100000,111303725,3165,3165,3165,3165,0
|
|
20231027,095900,111303725,3165,3170,3170,3155,260
|
|
20231027,095800,110483185,3145,3170,3180,3145,4736
|
|
20231027,095700,95530995,3185,3180,3185,3165,2190
|
|
20231027,095600,88586630,3175,3195,3215,3175,2861
|
|
20231027,095500,79489980,3215,3215,3215,3190,1000
|
|
20231027,095400,76290360,3235,3235,3235,3235,0
|
|
20231027,095300,76290360,3235,3235,3235,3235,0
|
|
20231027,095200,76290360,3235,3235,3235,3235,0
|
|
20231027,095100,76290360,3235,3235,3235,3235,8
|
|
20231027,095000,76264480,3200,3200,3200,3200,54
|
|
20231027,094900,76091680,3185,3190,3190,3185,1632
|
|
20231027,094800,70890925,3190,3190,3190,3190,0
|
|
20231027,094700,70890925,3190,3190,3190,3190,0
|
|
20231027,094600,70890925,3190,3190,3190,3190,0
|
|
20231027,094500,70890925,3190,3175,3190,3175,193
|
|
20231027,094400,70277830,3175,3180,3180,3175,423
|
|
20231027,094300,68933550,3190,3190,3190,3190,0
|
|
20231027,094200,68933550,3190,3190,3190,3190,10
|
|
20231027,094100,68901650,3180,3180,3180,3180,598
|
|
20231027,094000,67000010,3185,3200,3200,3185,57
|
|
20231027,093900,66818405,3190,3190,3190,3190,0
|
|
20231027,093800,66818405,3190,3190,3190,3190,2
|
|
20231027,093700,66812025,3190,3190,3190,3190,1
|
|
20231027,093600,66808835,3200,3205,3205,3200,77
|
|
20231027,093500,66562245,3230,3230,3230,3230,2
|
|
20231027,093400,66555785,3230,3230,3230,3230,1
|
|
20231027,093300,66552555,3230,3210,3230,3210,102
|
|
20231027,093200,66225035,3235,3205,3235,3205,447
|
|
20231027,093100,64792080,3190,3180,3190,3180,1288
|
|
20231027,093000,60690305,3165,3165,3175,3165,1146
|
|
20231027,092900,57061860,3160,3170,3170,3160,909
|
|
20231027,092800,54180920,3170,3185,3185,3170,1294
|
|
20231027,092700,50071830,3185,3185,3185,3180,1165
|
|
20231027,092600,46367030,3185,3185,3185,3185,154
|
|
20231027,092500,45876540,3185,3180,3205,3180,369
|
|
20231027,092400,44702840,3205,3205,3205,3165,1404
|
|
20231027,092300,40240555,3210,3210,3210,3210,34
|
|
20231027,092200,40131415,3220,3210,3220,3210,35
|
|
20231027,092100,40019055,3225,3210,3225,3195,439
|
|
20231027,092000,38613000,3225,3225,3225,3225,80
|
|
20231027,091900,38355000,3215,3215,3215,3215,33
|
|
20231027,091800,38248905,3220,3235,3235,3220,242
|
|
20231027,091700,37467140,3240,3250,3250,3240,166
|
|
20231027,091600,36929100,3240,3250,3250,3240,191
|
|
20231027,091500,36310250,3255,3245,3260,3240,665
|
|
20231027,091400,34145835,3245,3260,3260,3245,90
|
|
20231027,091300,33853385,3260,3260,3260,3260,110
|
|
20231027,091200,33494785,3265,3250,3265,3240,463
|
|
20231027,091100,31991725,3255,3225,3280,3225,1802
|
|
20231027,091000,26093855,3225,3220,3225,3220,26
|
|
20231027,090900,26010130,3210,3215,3215,3210,60
|
|
20231027,090800,25817235,3210,3205,3225,3205,241
|
|
20231027,090700,25042945,3195,3195,3195,3195,417
|
|
20231027,090600,23710630,3185,3185,3185,3185,112
|
|
20231027,090500,23353910,3195,3225,3225,3195,211
|
|
20231027,090400,22674025,3225,3225,3225,3225,0
|
|
20231027,090300,22674025,3225,3230,3250,3225,215
|
|
20231027,090200,21980265,3230,3230,3270,3230,1048
|
|
20231027,090100,18572480,3225,3210,3225,3185,2443
|
|
20231027,090000,10737715,3205,3150,3205,3150,3395
|