638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193500,153120675,3325,3325,3325,3325,1261
|
|
20231027,193400,153120675,3325,3325,3325,3325,0
|
|
20231027,193300,153120675,3325,3325,3325,3325,0
|
|
20231027,193200,153120675,3325,3325,3325,3325,0
|
|
20231027,193100,153120675,3325,3325,3325,3325,0
|
|
20231027,193000,153120675,3325,3325,3325,3325,0
|
|
20231027,192900,153120675,3325,3325,3325,3325,0
|
|
20231027,192800,153120675,3325,3325,3325,3325,0
|
|
20231027,192700,153120675,3325,3325,3325,3325,0
|
|
20231027,192600,153120675,3325,3325,3325,3325,0
|
|
20231027,192500,153120675,3325,3325,3325,3325,0
|
|
20231027,192400,153120675,3325,3325,3325,3325,0
|
|
20231027,192300,153120675,3325,3325,3325,3325,0
|
|
20231027,192200,153120675,3325,3325,3325,3325,0
|
|
20231027,192100,153120675,3325,3325,3325,3325,0
|
|
20231027,192000,153120675,3325,3325,3325,3325,0
|
|
20231027,191900,153120675,3325,3325,3325,3325,0
|
|
20231027,191800,153120675,3325,3325,3325,3325,0
|
|
20231027,191700,153120675,3325,3325,3325,3325,0
|
|
20231027,191600,153120675,3325,3325,3325,3325,0
|
|
20231027,191500,153120675,3325,3325,3325,3325,0
|
|
20231027,191400,153120675,3325,3325,3325,3325,0
|
|
20231027,191300,153120675,3325,3325,3325,3325,0
|
|
20231027,191200,153120675,3325,3325,3325,3325,0
|
|
20231027,191100,153120675,3325,3325,3325,3325,0
|
|
20231027,191000,153120675,3325,3325,3325,3325,0
|
|
20231027,190900,153120675,3325,3325,3325,3325,0
|
|
20231027,190800,153120675,3325,3325,3325,3325,0
|
|
20231027,190700,153120675,3325,3325,3325,3325,0
|
|
20231027,190600,153120675,3325,3325,3325,3325,0
|
|
20231027,190500,153120675,3325,3325,3325,3325,1261
|
|
20231027,190400,153120675,3325,3325,3325,3325,0
|
|
20231027,190300,153120675,3325,3325,3325,3325,0
|
|
20231027,190200,153120675,3325,3325,3325,3325,0
|
|
20231027,190100,153120675,3325,3325,3325,3325,0
|
|
20231027,190000,153120675,3325,3325,3325,3325,0
|
|
20231027,185900,153120675,3325,3325,3325,3325,0
|
|
20231027,185800,153120675,3325,3325,3325,3325,0
|
|
20231027,185700,153120675,3325,3325,3325,3325,0
|
|
20231027,185600,153120675,3325,3325,3325,3325,0
|
|
20231027,185500,153120675,3325,3325,3325,3325,0
|
|
20231027,185400,153120675,3325,3325,3325,3325,0
|
|
20231027,185300,153120675,3325,3325,3325,3325,0
|
|
20231027,185200,153120675,3325,3325,3325,3325,0
|
|
20231027,185100,153120675,3325,3325,3325,3325,0
|
|
20231027,185000,153120675,3325,3325,3325,3325,0
|
|
20231027,184900,153120675,3325,3325,3325,3325,0
|
|
20231027,184800,153120675,3325,3325,3325,3325,0
|
|
20231027,184700,153120675,3325,3325,3325,3325,0
|
|
20231027,184600,153120675,3325,3325,3325,3325,0
|
|
20231027,184500,153120675,3325,3325,3325,3325,0
|
|
20231027,184400,153120675,3325,3325,3325,3325,0
|
|
20231027,184300,153120675,3325,3325,3325,3325,0
|
|
20231027,184200,153120675,3325,3325,3325,3325,0
|
|
20231027,184100,153120675,3325,3325,3325,3325,0
|
|
20231027,184000,153120675,3325,3325,3325,3325,0
|
|
20231027,183900,153120675,3325,3325,3325,3325,0
|
|
20231027,183800,153120675,3325,3325,3325,3325,0
|
|
20231027,183700,153120675,3325,3325,3325,3325,0
|
|
20231027,183600,153120675,3325,3325,3325,3325,0
|
|
20231027,183500,153120675,3325,3325,3325,3325,1261
|
|
20231027,183400,153120675,3325,3325,3325,3325,0
|
|
20231027,183300,153120675,3325,3325,3325,3325,0
|
|
20231027,183200,153120675,3325,3325,3325,3325,0
|
|
20231027,183100,153120675,3325,3325,3325,3325,0
|
|
20231027,183000,153120675,3325,3325,3325,3325,0
|
|
20231027,182900,153120675,3325,3325,3325,3325,0
|
|
20231027,182800,153120675,3325,3325,3325,3325,0
|
|
20231027,182700,153120675,3325,3325,3325,3325,0
|
|
20231027,182600,153120675,3325,3325,3325,3325,0
|
|
20231027,182500,153120675,3325,3325,3325,3325,0
|
|
20231027,182400,153120675,3325,3325,3325,3325,0
|
|
20231027,182300,153120675,3325,3325,3325,3325,0
|
|
20231027,182200,153120675,3325,3325,3325,3325,0
|
|
20231027,182100,153120675,3325,3325,3325,3325,0
|
|
20231027,182000,153120675,3325,3325,3325,3325,0
|
|
20231027,181900,153120675,3325,3325,3325,3325,0
|
|
20231027,181800,153120675,3325,3325,3325,3325,0
|
|
20231027,181700,153120675,3325,3325,3325,3325,0
|
|
20231027,181600,153120675,3325,3325,3325,3325,0
|
|
20231027,181500,153120675,3325,3325,3325,3325,0
|
|
20231027,181400,153120675,3325,3325,3325,3325,0
|
|
20231027,181300,153120675,3325,3325,3325,3325,0
|
|
20231027,181200,153120675,3325,3325,3325,3325,0
|
|
20231027,181100,153120675,3325,3325,3325,3325,0
|
|
20231027,181000,153120675,3325,3325,3325,3325,0
|
|
20231027,180900,153120675,3325,3325,3325,3325,0
|
|
20231027,180800,153120675,3325,3325,3325,3325,0
|
|
20231027,180700,153120675,3325,3325,3325,3325,0
|
|
20231027,180600,153120675,3325,3325,3325,3325,0
|
|
20231027,180500,153120675,3325,3325,3325,3325,1261
|
|
20231027,180400,153120675,3325,3325,3325,3325,0
|
|
20231027,180300,153120675,3325,3325,3325,3325,0
|
|
20231027,180200,153120675,3325,3325,3325,3325,0
|
|
20231027,180100,153120675,3325,3325,3325,3325,0
|
|
20231027,180000,153120675,3325,3325,3325,3325,0
|
|
20231027,175900,153120675,3325,3325,3325,3325,0
|
|
20231027,175800,153120675,3325,3325,3325,3325,0
|
|
20231027,175700,153120675,3325,3325,3325,3325,0
|
|
20231027,175600,153120675,3325,3325,3325,3325,0
|
|
20231027,175500,153120675,3325,3325,3325,3325,0
|
|
20231027,175400,153120675,3325,3325,3325,3325,0
|
|
20231027,175300,153120675,3325,3325,3325,3325,0
|
|
20231027,175200,153120675,3325,3325,3325,3325,0
|
|
20231027,175100,153120675,3325,3325,3325,3325,0
|
|
20231027,175000,153120675,3325,3325,3325,3325,0
|
|
20231027,174900,153120675,3325,3325,3325,3325,0
|
|
20231027,174800,153120675,3325,3325,3325,3325,0
|
|
20231027,174700,153120675,3325,3325,3325,3325,0
|
|
20231027,174600,153120675,3325,3325,3325,3325,0
|
|
20231027,174500,153120675,3325,3325,3325,3325,0
|
|
20231027,174400,153120675,3325,3325,3325,3325,0
|
|
20231027,174300,153120675,3325,3325,3325,3325,0
|
|
20231027,174200,153120675,3325,3325,3325,3325,0
|
|
20231027,174100,153120675,3325,3325,3325,3325,0
|
|
20231027,174000,153120675,3325,3325,3325,3325,0
|
|
20231027,173900,153120675,3325,3325,3325,3325,0
|
|
20231027,173800,153120675,3325,3325,3325,3325,0
|
|
20231027,173700,153120675,3325,3325,3325,3325,0
|
|
20231027,173600,153120675,3325,3325,3325,3325,0
|
|
20231027,173500,153120675,3325,3325,3325,3325,1261
|
|
20231027,173400,153120675,3325,3325,3325,3325,0
|
|
20231027,173300,153120675,3325,3325,3325,3325,0
|
|
20231027,173200,153120675,3325,3325,3325,3325,0
|
|
20231027,173100,153120675,3325,3325,3325,3325,0
|
|
20231027,173000,153120675,3325,3325,3325,3325,0
|
|
20231027,172900,153120675,3325,3325,3325,3325,0
|
|
20231027,172800,153120675,3325,3325,3325,3325,0
|
|
20231027,172700,153120675,3325,3325,3325,3325,0
|
|
20231027,172600,153120675,3325,3325,3325,3325,0
|
|
20231027,172500,153120675,3325,3325,3325,3325,0
|
|
20231027,172400,153120675,3325,3325,3325,3325,0
|
|
20231027,172300,153120675,3325,3325,3325,3325,0
|
|
20231027,172200,153120675,3325,3325,3325,3325,0
|
|
20231027,172100,153120675,3325,3325,3325,3325,0
|
|
20231027,172000,153120675,3325,3325,3325,3325,0
|
|
20231027,171900,153120675,3325,3325,3325,3325,0
|
|
20231027,171800,153120675,3325,3325,3325,3325,0
|
|
20231027,171700,153120675,3325,3325,3325,3325,0
|
|
20231027,171600,153120675,3325,3325,3325,3325,0
|
|
20231027,171500,153120675,3325,3325,3325,3325,0
|
|
20231027,171400,153120675,3325,3325,3325,3325,0
|
|
20231027,171300,153120675,3325,3325,3325,3325,0
|
|
20231027,171200,153120675,3325,3325,3325,3325,0
|
|
20231027,171100,153120675,3325,3325,3325,3325,0
|
|
20231027,171000,153120675,3325,3325,3325,3325,0
|
|
20231027,170900,153120675,3325,3325,3325,3325,0
|
|
20231027,170800,153120675,3325,3325,3325,3325,0
|
|
20231027,170700,153120675,3325,3325,3325,3325,0
|
|
20231027,170600,153120675,3325,3325,3325,3325,0
|
|
20231027,170500,153120675,3325,3325,3325,3325,1261
|
|
20231027,170400,153120675,3325,3325,3325,3325,0
|
|
20231027,170300,153120675,3325,3325,3325,3325,0
|
|
20231027,170200,153120675,3325,3325,3325,3325,0
|
|
20231027,170100,153120675,3325,3325,3325,3325,0
|
|
20231027,170000,153120675,3325,3325,3325,3325,0
|
|
20231027,165900,153120675,3325,3325,3325,3325,0
|
|
20231027,165800,153120675,3325,3325,3325,3325,0
|
|
20231027,165700,153120675,3325,3325,3325,3325,0
|
|
20231027,165600,153120675,3325,3325,3325,3325,0
|
|
20231027,165500,153120675,3325,3325,3325,3325,0
|
|
20231027,165400,153120675,3325,3325,3325,3325,0
|
|
20231027,165300,153120675,3325,3325,3325,3325,0
|
|
20231027,165200,153120675,3325,3325,3325,3325,0
|
|
20231027,165100,153120675,3325,3325,3325,3325,0
|
|
20231027,165000,153120675,3325,3325,3325,3325,0
|
|
20231027,164900,153120675,3325,3325,3325,3325,0
|
|
20231027,164800,153120675,3325,3325,3325,3325,0
|
|
20231027,164700,153120675,3325,3325,3325,3325,0
|
|
20231027,164600,153120675,3325,3325,3325,3325,0
|
|
20231027,164500,153120675,3325,3325,3325,3325,0
|
|
20231027,164400,153120675,3325,3325,3325,3325,0
|
|
20231027,164300,153120675,3325,3325,3325,3325,0
|
|
20231027,164200,153120675,3325,3325,3325,3325,0
|
|
20231027,164100,153120675,3325,3325,3325,3325,0
|
|
20231027,164000,153120675,3325,3325,3325,3325,0
|
|
20231027,163900,153120675,3325,3325,3325,3325,0
|
|
20231027,163800,153120675,3325,3325,3325,3325,0
|
|
20231027,163700,153120675,3325,3325,3325,3325,0
|
|
20231027,163600,153120675,3325,3325,3325,3325,0
|
|
20231027,163500,153120675,3325,3325,3325,3325,1261
|
|
20231027,163400,153120675,3325,3325,3325,3325,0
|
|
20231027,163300,153120675,3325,3325,3325,3325,0
|
|
20231027,163200,153120675,3325,3325,3325,3325,0
|
|
20231027,163100,153120675,3325,3325,3325,3325,0
|
|
20231027,163000,153120675,3325,3325,3325,3325,0
|
|
20231027,162900,153120675,3325,3325,3325,3325,0
|
|
20231027,162800,153120675,3325,3325,3325,3325,0
|
|
20231027,162700,153120675,3325,3325,3325,3325,0
|
|
20231027,162600,153120675,3325,3325,3325,3325,0
|
|
20231027,162500,153120675,3325,3325,3325,3325,0
|
|
20231027,162400,153120675,3325,3325,3325,3325,0
|
|
20231027,162300,153120675,3325,3325,3325,3325,0
|
|
20231027,162200,153120675,3325,3325,3325,3325,0
|
|
20231027,162100,153120675,3325,3325,3325,3325,0
|
|
20231027,162000,153120675,3325,3325,3325,3325,0
|
|
20231027,161900,153120675,3325,3325,3325,3325,0
|
|
20231027,161800,153120675,3325,3325,3325,3325,0
|
|
20231027,161700,153120675,3325,3325,3325,3325,0
|
|
20231027,161600,153120675,3325,3325,3325,3325,0
|
|
20231027,161500,153120675,3325,3325,3325,3325,0
|
|
20231027,161400,153120675,3325,3325,3325,3325,0
|
|
20231027,161300,153120675,3325,3325,3325,3325,0
|
|
20231027,161200,153120675,3325,3325,3325,3325,0
|
|
20231027,161100,153120675,3325,3325,3325,3325,0
|
|
20231027,161000,153120675,3325,3325,3325,3325,0
|
|
20231027,160900,153120675,3325,3325,3325,3325,0
|
|
20231027,160800,153120675,3325,3325,3325,3325,0
|
|
20231027,160700,153120675,3325,3325,3325,3325,0
|
|
20231027,160600,153120675,3325,3325,3325,3325,0
|
|
20231027,160500,153120675,3325,3325,3325,3325,1261
|
|
20231027,160400,153120675,3325,3325,3325,3325,0
|
|
20231027,160300,153120675,3325,3325,3325,3325,0
|
|
20231027,160200,153120675,3325,3325,3325,3325,0
|
|
20231027,160100,153120675,3325,3325,3325,3325,0
|
|
20231027,160000,153120675,3325,3325,3325,3325,0
|
|
20231027,155900,153120675,3325,3325,3325,3325,0
|
|
20231027,155800,153120675,3325,3325,3325,3325,0
|
|
20231027,155700,153120675,3325,3325,3325,3325,0
|
|
20231027,155600,153120675,3325,3325,3325,3325,0
|
|
20231027,155500,153120675,3325,3325,3325,3325,0
|
|
20231027,155400,153120675,3325,3325,3325,3325,0
|
|
20231027,155300,153120675,3325,3325,3325,3325,0
|
|
20231027,155200,153120675,3325,3325,3325,3325,0
|
|
20231027,155100,153120675,3325,3325,3325,3325,0
|
|
20231027,155000,153120675,3325,3325,3325,3325,0
|
|
20231027,154900,153120675,3325,3325,3325,3325,0
|
|
20231027,154800,153120675,3325,3325,3325,3325,0
|
|
20231027,154700,153120675,3325,3325,3325,3325,0
|
|
20231027,154600,153120675,3325,3325,3325,3325,0
|
|
20231027,154500,153120675,3325,3325,3325,3325,0
|
|
20231027,154400,153120675,3325,3325,3325,3325,0
|
|
20231027,154300,153120675,3325,3325,3325,3325,0
|
|
20231027,154200,153120675,3325,3325,3325,3325,0
|
|
20231027,154100,153120675,3325,3325,3325,3325,0
|
|
20231027,154000,153120675,3325,3325,3325,3325,0
|
|
20231027,153900,153120675,3325,3325,3325,3325,0
|
|
20231027,153800,153120675,3325,3325,3325,3325,0
|
|
20231027,153700,153120675,3325,3325,3325,3325,0
|
|
20231027,153600,153120675,3325,3325,3325,3325,0
|
|
20231027,153500,153120675,3325,3325,3325,3325,1261
|
|
20231027,153400,153120675,3325,3325,3325,3325,0
|
|
20231027,153300,153120675,3325,3325,3325,3325,0
|
|
20231027,153200,153120675,3325,3325,3325,3325,0
|
|
20231027,153100,153120675,3325,3325,3325,3325,0
|
|
20231027,153000,153120675,3325,3325,3325,3325,1261
|
|
20231027,152900,148927850,3320,3320,3320,3320,0
|
|
20231027,152800,148927850,3320,3320,3320,3320,0
|
|
20231027,152700,148927850,3320,3320,3320,3320,0
|
|
20231027,152600,148927850,3320,3320,3320,3320,0
|
|
20231027,152500,148927850,3320,3320,3320,3320,0
|
|
20231027,152400,148927850,3320,3320,3320,3320,0
|
|
20231027,152300,148927850,3320,3320,3320,3320,0
|
|
20231027,152200,148927850,3320,3320,3320,3320,0
|
|
20231027,152100,148927850,3320,3320,3320,3320,0
|
|
20231027,152000,148927850,3320,3320,3320,3320,0
|
|
20231027,151900,148927850,3320,3310,3320,3310,65
|
|
20231027,151800,148712630,3320,3320,3320,3320,0
|
|
20231027,151700,148712630,3320,3320,3320,3320,0
|
|
20231027,151600,148712630,3320,3320,3320,3320,2
|
|
20231027,151500,148705990,3315,3320,3320,3315,104
|
|
20231027,151400,148361220,3315,3315,3315,3315,70
|
|
20231027,151300,148129170,3315,3315,3315,3315,10
|
|
20231027,151200,148096020,3315,3315,3315,3315,0
|
|
20231027,151100,148096020,3315,3315,3315,3315,0
|
|
20231027,151000,148096020,3315,3315,3315,3315,1
|
|
20231027,150900,148092705,3310,3310,3310,3310,0
|
|
20231027,150800,148092705,3310,3310,3310,3310,100
|
|
20231027,150700,147761705,3320,3320,3320,3320,0
|
|
20231027,150600,147761705,3320,3320,3320,3320,0
|
|
20231027,150500,147761705,3320,3320,3320,3320,0
|
|
20231027,150400,147761705,3320,3320,3320,3320,1
|
|
20231027,150300,147758385,3305,3305,3305,3305,1200
|
|
20231027,150200,143792385,3300,3300,3300,3300,0
|
|
20231027,150100,143792385,3300,3300,3300,3300,0
|
|
20231027,150000,143792385,3300,3300,3300,3300,0
|
|
20231027,145900,143792385,3300,3300,3300,3300,1112
|
|
20231027,145800,140122785,3300,3300,3305,3300,123
|
|
20231027,145700,139716385,3300,3300,3300,3300,0
|
|
20231027,145600,139716385,3300,3300,3300,3300,0
|
|
20231027,145500,139716385,3300,3300,3300,3300,0
|
|
20231027,145400,139716385,3300,3300,3300,3300,0
|
|
20231027,145300,139716385,3300,3300,3300,3300,30
|
|
20231027,145200,139617385,3300,3300,3300,3300,104
|
|
20231027,145100,139274185,3300,3300,3300,3300,1
|
|
20231027,145000,139270885,3295,3295,3295,3295,0
|
|
20231027,144900,139270885,3295,3295,3295,3295,0
|
|
20231027,144800,139270885,3295,3295,3295,3295,0
|
|
20231027,144700,139270885,3295,3295,3295,3295,0
|
|
20231027,144600,139270885,3295,3295,3295,3295,202
|
|
20231027,144500,138605295,3295,3295,3295,3295,453
|
|
20231027,144400,137112660,3295,3295,3295,3295,413
|
|
20231027,144300,135751825,3300,3300,3300,3300,0
|
|
20231027,144200,135751825,3300,3300,3300,3300,100
|
|
20231027,144100,135421825,3300,3300,3300,3300,0
|
|
20231027,144000,135421825,3300,3300,3300,3300,0
|
|
20231027,143900,135421825,3300,3300,3300,3300,0
|
|
20231027,143800,135421825,3300,3300,3300,3300,0
|
|
20231027,143700,135421825,3300,3300,3300,3300,0
|
|
20231027,143600,135421825,3300,3300,3300,3300,0
|
|
20231027,143500,135421825,3300,3300,3300,3300,0
|
|
20231027,143400,135421825,3300,3300,3300,3300,0
|
|
20231027,143300,135421825,3300,3300,3300,3300,0
|
|
20231027,143200,135421825,3300,3300,3300,3300,0
|
|
20231027,143100,135421825,3300,3300,3300,3300,0
|
|
20231027,143000,135421825,3300,3300,3300,3300,40
|
|
20231027,142900,135289825,3300,3300,3300,3300,0
|
|
20231027,142800,135289825,3300,3300,3300,3300,65
|
|
20231027,142700,135075325,3290,3300,3300,3290,56
|
|
20231027,142600,134890665,3290,3300,3300,3290,1012
|
|
20231027,142500,131557670,3300,3310,3315,3300,41
|
|
20231027,142400,131421805,3315,3315,3315,3315,40
|
|
20231027,142300,131289205,3315,3315,3315,3315,0
|
|
20231027,142200,131289205,3315,3315,3315,3315,40
|
|
20231027,142100,131156605,3315,3310,3315,3310,40
|
|
20231027,142000,131024040,3315,3310,3315,3310,40
|
|
20231027,141900,130891475,3315,3315,3315,3315,40
|
|
20231027,141800,130758875,3315,3315,3315,3315,0
|
|
20231027,141700,130758875,3315,3315,3315,3315,80
|
|
20231027,141600,130493675,3315,3315,3315,3315,40
|
|
20231027,141500,130361075,3315,3315,3315,3315,41
|
|
20231027,141400,130225160,3300,3300,3300,3300,221
|
|
20231027,141300,129495860,3310,3310,3310,3310,40
|
|
20231027,141200,129363460,3310,3310,3310,3310,0
|
|
20231027,141100,129363460,3310,3310,3310,3310,80
|
|
20231027,141000,129098660,3310,3310,3310,3310,80
|
|
20231027,140900,128833860,3310,3310,3310,3310,240
|
|
20231027,140800,128039460,3310,3310,3310,3310,1
|
|
20231027,140700,128036150,3300,3300,3300,3300,0
|
|
20231027,140600,128036150,3300,3300,3300,3300,0
|
|
20231027,140500,128036150,3300,3300,3300,3300,10
|
|
20231027,140400,128003150,3300,3300,3300,3300,0
|
|
20231027,140300,128003150,3300,3300,3300,3300,0
|
|
20231027,140200,128003150,3300,3300,3300,3300,0
|
|
20231027,140100,128003150,3300,3300,3300,3300,0
|
|
20231027,140000,128003150,3300,3300,3300,3300,7
|
|
20231027,135900,127980050,3310,3310,3310,3310,40
|
|
20231027,135800,127847650,3310,3310,3310,3310,65
|
|
20231027,135700,127632500,3310,3310,3310,3310,40
|
|
20231027,135600,127500100,3315,3315,3315,3315,40
|
|
20231027,135500,127367500,3315,3315,3315,3315,40
|
|
20231027,135400,127234900,3315,3315,3315,3315,0
|
|
20231027,135300,127234900,3315,3315,3315,3315,40
|
|
20231027,135200,127102300,3315,3315,3315,3315,40
|
|
20231027,135100,126969700,3315,3315,3315,3315,40
|
|
20231027,135000,126837100,3315,3315,3315,3315,40
|
|
20231027,134900,126704500,3315,3315,3315,3315,81
|
|
20231027,134800,126435985,3315,3315,3315,3315,0
|
|
20231027,134700,126435985,3315,3315,3315,3315,80
|
|
20231027,134600,126170785,3315,3315,3315,3315,44
|
|
20231027,134500,126024925,3300,3300,3300,3300,4
|
|
20231027,134400,126011725,3300,3300,3300,3300,0
|
|
20231027,134300,126011725,3300,3315,3315,3300,977
|
|
20231027,134200,122786845,3320,3315,3320,3315,15
|
|
20231027,134100,122737085,3315,3315,3315,3315,80
|
|
20231027,134000,122471885,3315,3315,3315,3315,80
|
|
20231027,133900,122206685,3315,3315,3315,3315,122
|
|
20231027,133800,121802255,3310,3310,3310,3310,0
|
|
20231027,133700,121802255,3310,3310,3310,3310,0
|
|
20231027,133600,121802255,3310,3310,3310,3310,0
|
|
20231027,133500,121802255,3310,3310,3310,3310,10
|
|
20231027,133400,121769155,3315,3315,3315,3315,40
|
|
20231027,133300,121636555,3315,3315,3315,3315,80
|
|
20231027,133200,121371355,3315,3315,3315,3315,200
|
|
20231027,133100,120708355,3310,3310,3310,3310,134
|
|
20231027,133000,120264815,3310,3310,3310,3310,40
|
|
20231027,132900,120132415,3310,3310,3310,3310,65
|
|
20231027,132800,119917265,3305,3305,3305,3305,0
|
|
20231027,132700,119917265,3305,3305,3305,3305,253
|
|
20231027,132600,119081100,3305,3305,3305,3305,0
|
|
20231027,132500,119081100,3305,3305,3305,3305,212
|
|
20231027,132400,118380440,3305,3305,3305,3305,0
|
|
20231027,132300,118380440,3305,3305,3305,3305,0
|
|
20231027,132200,118380440,3305,3305,3305,3305,5
|
|
20231027,132100,118363915,3305,3300,3305,3300,1330
|
|
20231027,132000,113973065,3300,3305,3305,3300,2247
|
|
20231027,131900,106557565,3305,3305,3305,3305,0
|
|
20231027,131800,106557565,3305,3305,3305,3305,3
|
|
20231027,131700,106547650,3305,3305,3305,3305,40
|
|
20231027,131600,106415450,3305,3305,3305,3305,40
|
|
20231027,131500,106283250,3305,3305,3305,3305,40
|
|
20231027,131400,106151050,3305,3305,3305,3305,40
|
|
20231027,131300,106018850,3305,3305,3305,3305,0
|
|
20231027,131200,106018850,3305,3305,3305,3305,40
|
|
20231027,131100,105886650,3305,3305,3305,3305,41
|
|
20231027,131000,105751145,3305,3305,3305,3305,40
|
|
20231027,130900,105618945,3305,3305,3305,3305,40
|
|
20231027,130800,105486745,3305,3305,3305,3305,41
|
|
20231027,130700,105351240,3305,3305,3305,3305,133
|
|
20231027,130600,104911675,3305,3305,3305,3305,0
|
|
20231027,130500,104911675,3305,3305,3305,3305,0
|
|
20231027,130400,104911675,3305,3305,3305,3305,0
|
|
20231027,130300,104911675,3305,3310,3310,3305,43
|
|
20231027,130200,104769350,3305,3310,3310,3305,390
|
|
20231027,130100,103480200,3310,3310,3310,3310,0
|
|
20231027,130000,103480200,3310,3310,3310,3310,40
|
|
20231027,125900,103347800,3310,3310,3310,3310,100
|
|
20231027,125800,103016800,3310,3310,3310,3310,80
|
|
20231027,125700,102752000,3310,3310,3310,3310,0
|
|
20231027,125600,102752000,3310,3310,3310,3310,40
|
|
20231027,125500,102619600,3310,3310,3310,3310,40
|
|
20231027,125400,102487200,3310,3310,3310,3310,40
|
|
20231027,125300,102354800,3310,3310,3310,3310,0
|
|
20231027,125200,102354800,3310,3310,3310,3310,61
|
|
20231027,125100,102152890,3310,3310,3310,3310,40
|
|
20231027,125000,102020490,3315,3315,3315,3315,40
|
|
20231027,124900,101887890,3315,3315,3315,3315,0
|
|
20231027,124800,101887890,3315,3315,3315,3315,40
|
|
20231027,124700,101755290,3315,3315,3315,3315,41
|
|
20231027,124600,101619375,3310,3310,3310,3310,80
|
|
20231027,124500,101354575,3310,3310,3310,3310,0
|
|
20231027,124400,101354575,3310,3310,3310,3310,100
|
|
20231027,124300,101023575,3315,3315,3315,3315,341
|
|
20231027,124200,99893160,3315,3310,3315,3310,44
|
|
20231027,124100,99747310,3310,3315,3315,3310,421
|
|
20231027,124000,98353400,3320,3320,3320,3320,40
|
|
20231027,123900,98220600,3320,3320,3320,3320,1
|
|
20231027,123800,98217280,3315,3320,3320,3315,403
|
|
20231027,123700,96880835,3325,3325,3325,3325,40
|
|
20231027,123600,96747835,3325,3325,3325,3325,40
|
|
20231027,123500,96614835,3325,3325,3325,3325,40
|
|
20231027,123400,96481835,3325,3325,3325,3325,40
|
|
20231027,123300,96348835,3325,3325,3325,3325,40
|
|
20231027,123200,96215835,3325,3325,3325,3325,0
|
|
20231027,123100,96215835,3325,3325,3325,3325,40
|
|
20231027,123000,96082835,3325,3325,3325,3325,40
|
|
20231027,122900,95949835,3325,3325,3325,3325,40
|
|
20231027,122800,95816835,3325,3325,3325,3325,40
|
|
20231027,122700,95683835,3325,3325,3325,3325,60
|
|
20231027,122600,95484335,3325,3330,3330,3325,171
|
|
20231027,122500,94915310,3325,3325,3325,3325,0
|
|
20231027,122400,94915310,3325,3325,3325,3325,0
|
|
20231027,122300,94915310,3325,3330,3330,3325,130
|
|
20231027,122200,94482460,3330,3330,3330,3330,0
|
|
20231027,122100,94482460,3330,3330,3330,3330,0
|
|
20231027,122000,94482460,3330,3330,3330,3330,115
|
|
20231027,121900,94099510,3335,3335,3335,3335,40
|
|
20231027,121800,93966110,3335,3335,3335,3335,40
|
|
20231027,121700,93832710,3335,3335,3335,3335,40
|
|
20231027,121600,93699310,3335,3335,3335,3335,40
|
|
20231027,121500,93565910,3335,3335,3335,3335,40
|
|
20231027,121400,93432510,3335,3335,3335,3335,0
|
|
20231027,121300,93432510,3335,3335,3335,3335,40
|
|
20231027,121200,93299110,3335,3335,3335,3335,40
|
|
20231027,121100,93165710,3335,3335,3335,3335,40
|
|
20231027,121000,93032310,3335,3335,3335,3335,40
|
|
20231027,120900,92898910,3335,3335,3335,3335,40
|
|
20231027,120800,92765510,3335,3335,3335,3335,0
|
|
20231027,120700,92765510,3335,3335,3335,3335,40
|
|
20231027,120600,92632110,3335,3335,3335,3335,40
|
|
20231027,120500,92498710,3335,3335,3335,3335,40
|
|
20231027,120400,92365310,3335,3335,3335,3335,119
|
|
20231027,120300,91968445,3335,3335,3335,3335,0
|
|
20231027,120200,91968445,3335,3335,3335,3335,41
|
|
20231027,120100,91831710,3335,3335,3335,3335,0
|
|
20231027,120000,91831710,3335,3335,3335,3335,0
|
|
20231027,115900,91831710,3335,3335,3335,3335,660
|
|
20231027,115800,89630610,3335,3335,3335,3335,0
|
|
20231027,115700,89630610,3335,3335,3335,3335,0
|
|
20231027,115600,89630610,3335,3335,3335,3335,0
|
|
20231027,115500,89630610,3335,3335,3335,3335,0
|
|
20231027,115400,89630610,3335,3335,3335,3335,0
|
|
20231027,115300,89630610,3335,3335,3335,3335,0
|
|
20231027,115200,89630610,3335,3335,3335,3335,0
|
|
20231027,115100,89630610,3335,3335,3335,3335,0
|
|
20231027,115000,89630610,3335,3335,3335,3335,0
|
|
20231027,114900,89630610,3335,3335,3335,3335,0
|
|
20231027,114800,89630610,3335,3335,3335,3335,0
|
|
20231027,114700,89630610,3335,3335,3335,3335,0
|
|
20231027,114600,89630610,3335,3335,3335,3335,0
|
|
20231027,114500,89630610,3335,3335,3335,3335,0
|
|
20231027,114400,89630610,3335,3335,3335,3335,0
|
|
20231027,114300,89630610,3335,3335,3335,3335,1
|
|
20231027,114200,89627275,3335,3335,3335,3335,40
|
|
20231027,114100,89493875,3335,3335,3335,3335,40
|
|
20231027,114000,89360475,3335,3335,3335,3335,41
|
|
20231027,113900,89223740,3335,3335,3335,3335,0
|
|
20231027,113800,89223740,3335,3335,3335,3335,40
|
|
20231027,113700,89090340,3335,3335,3335,3335,160
|
|
20231027,113600,88556740,3335,3335,3335,3335,0
|
|
20231027,113500,88556740,3335,3335,3335,3335,0
|
|
20231027,113400,88556740,3335,3335,3335,3335,0
|
|
20231027,113300,88556740,3335,3335,3335,3335,176
|
|
20231027,113200,87969780,3335,3335,3335,3335,40
|
|
20231027,113100,87836380,3335,3335,3335,3335,40
|
|
20231027,113000,87702980,3335,3335,3335,3335,40
|
|
20231027,112900,87569580,3335,3335,3335,3335,40
|
|
20231027,112800,87436180,3335,3335,3335,3335,40
|
|
20231027,112700,87302780,3335,3335,3335,3335,0
|
|
20231027,112600,87302780,3335,3335,3335,3335,40
|
|
20231027,112500,87169380,3335,3335,3335,3335,55
|
|
20231027,112400,86985955,3335,3335,3335,3335,40
|
|
20231027,112300,86852555,3335,3335,3335,3335,40
|
|
20231027,112200,86719155,3335,3335,3335,3335,40
|
|
20231027,112100,86585755,3335,3335,3335,3335,2
|
|
20231027,112000,86579085,3340,3340,3340,3340,40
|
|
20231027,111900,86445485,3340,3340,3340,3340,40
|
|
20231027,111800,86311885,3340,3340,3340,3340,40
|
|
20231027,111700,86178285,3340,3340,3340,3340,40
|
|
20231027,111600,86044685,3340,3340,3340,3340,41
|
|
20231027,111500,85907745,3340,3340,3340,3340,4
|
|
20231027,111400,85894385,3340,3340,3340,3340,40
|
|
20231027,111300,85760785,3340,3340,3340,3340,40
|
|
20231027,111200,85627185,3340,3340,3340,3340,40
|
|
20231027,111100,85493585,3340,3340,3340,3340,40
|
|
20231027,111000,85359985,3340,3340,3340,3340,164
|
|
20231027,110900,84812225,3340,3340,3340,3340,0
|
|
20231027,110800,84812225,3340,3340,3340,3340,0
|
|
20231027,110700,84812225,3340,3340,3340,3340,0
|
|
20231027,110600,84812225,3340,3340,3340,3340,0
|
|
20231027,110500,84812225,3340,3340,3340,3340,36
|
|
20231027,110400,84691985,3340,3340,3340,3340,23
|
|
20231027,110300,84615165,3340,3340,3340,3340,40
|
|
20231027,110200,84481565,3340,3340,3340,3340,40
|
|
20231027,110100,84347965,3340,3340,3340,3340,40
|
|
20231027,110000,84214365,3340,3340,3340,3340,40
|
|
20231027,105900,84080765,3340,3340,3340,3340,40
|
|
20231027,105800,83947165,3340,3340,3340,3340,0
|
|
20231027,105700,83947165,3340,3340,3340,3340,40
|
|
20231027,105600,83813565,3340,3340,3340,3340,40
|
|
20231027,105500,83679965,3340,3340,3340,3340,40
|
|
20231027,105400,83546365,3345,3345,3345,3345,80
|
|
20231027,105300,83278765,3345,3345,3345,3345,80
|
|
20231027,105200,83011165,3345,3345,3345,3345,0
|
|
20231027,105100,83011165,3345,3345,3345,3345,81
|
|
20231027,105000,82740220,3340,3340,3340,3340,0
|
|
20231027,104900,82740220,3340,3340,3340,3340,0
|
|
20231027,104800,82740220,3340,3340,3340,3340,0
|
|
20231027,104700,82740220,3340,3340,3340,3340,623
|
|
20231027,104600,80659400,3340,3340,3340,3340,0
|
|
20231027,104500,80659400,3340,3340,3340,3340,40
|
|
20231027,104400,80525800,3340,3340,3340,3340,51
|
|
20231027,104300,80355460,3340,3335,3340,3335,5
|
|
20231027,104200,80338780,3335,3335,3335,3335,129
|
|
20231027,104100,79908565,3335,3340,3340,3335,296
|
|
20231027,104000,78921180,3340,3340,3340,3340,10
|
|
20231027,103900,78887780,3340,3340,3340,3340,40
|
|
20231027,103800,78754180,3340,3340,3340,3340,40
|
|
20231027,103700,78620580,3340,3340,3340,3340,40
|
|
20231027,103600,78486980,3340,3340,3340,3340,60
|
|
20231027,103500,78286580,3340,3340,3340,3340,40
|
|
20231027,103400,78152980,3340,3340,3340,3340,39
|
|
20231027,103300,78022720,3340,3340,3340,3340,40
|
|
20231027,103200,77889120,3340,3340,3340,3340,40
|
|
20231027,103100,77755520,3340,3340,3340,3340,40
|
|
20231027,103000,77621920,3340,3340,3340,3340,80
|
|
20231027,102900,77354720,3340,3340,3340,3340,57
|
|
20231027,102800,77164340,3340,3340,3340,3340,0
|
|
20231027,102700,77164340,3340,3340,3340,3340,40
|
|
20231027,102600,77030740,3340,3335,3340,3335,4
|
|
20231027,102500,77017395,3335,3335,3335,3335,60
|
|
20231027,102400,76817295,3335,3335,3335,3335,40
|
|
20231027,102300,76683895,3335,3330,3335,3330,46
|
|
20231027,102200,76530570,3335,3335,3335,3335,1
|
|
20231027,102100,76527235,3315,3325,3325,3315,951
|
|
20231027,102000,73374460,3335,3335,3335,3335,440
|
|
20231027,101900,71907060,3330,3330,3330,3330,40
|
|
20231027,101800,71773860,3330,3330,3330,3330,40
|
|
20231027,101700,71640660,3330,3330,3330,3330,44
|
|
20231027,101600,71494140,3330,3330,3330,3330,80
|
|
20231027,101500,71227740,3330,3330,3330,3330,80
|
|
20231027,101400,70961340,3330,3330,3330,3330,703
|
|
20231027,101300,68620350,3325,3325,3325,3325,0
|
|
20231027,101200,68620350,3325,3325,3325,3325,0
|
|
20231027,101100,68620350,3325,3325,3325,3325,0
|
|
20231027,101000,68620350,3325,3325,3325,3325,0
|
|
20231027,100900,68620350,3325,3325,3325,3325,57
|
|
20231027,100800,68430825,3325,3325,3325,3325,77
|
|
20231027,100700,68174800,3325,3325,3325,3325,256
|
|
20231027,100600,67323600,3325,3325,3325,3325,10
|
|
20231027,100500,67290350,3320,3320,3320,3320,140
|
|
20231027,100400,66825550,3325,3330,3330,3325,343
|
|
20231027,100300,65684960,3325,3325,3325,3325,1
|
|
20231027,100200,65681635,3330,3330,3330,3330,80
|
|
20231027,100100,65415235,3330,3330,3330,3330,40
|
|
20231027,100000,65282035,3330,3330,3330,3330,41
|
|
20231027,095900,65145505,3330,3330,3330,3330,4
|
|
20231027,095800,65132185,3325,3325,3325,3325,80
|
|
20231027,095700,64866185,3325,3325,3325,3325,0
|
|
20231027,095600,64866185,3325,3325,3325,3325,0
|
|
20231027,095500,64866185,3325,3325,3325,3325,996
|
|
20231027,095400,61554485,3325,3325,3325,3325,5
|
|
20231027,095300,61537860,3325,3325,3325,3325,0
|
|
20231027,095200,61537860,3325,3325,3325,3325,16
|
|
20231027,095100,61484660,3330,3330,3330,3330,40
|
|
20231027,095000,61351460,3330,3330,3330,3330,40
|
|
20231027,094900,61218260,3330,3325,3330,3325,102
|
|
20231027,094800,60879100,3325,3335,3335,3325,1164
|
|
20231027,094700,57002305,3335,3335,3335,3335,204
|
|
20231027,094600,56321965,3340,3340,3340,3340,90
|
|
20231027,094500,56021365,3340,3340,3340,3340,390
|
|
20231027,094400,54718765,3340,3340,3340,3335,586
|
|
20231027,094300,52761660,3345,3345,3345,3345,230
|
|
20231027,094200,51992310,3350,3350,3350,3350,60
|
|
20231027,094100,51791310,3350,3360,3360,3350,892
|
|
20231027,094000,48799170,3360,3355,3365,3355,91
|
|
20231027,093900,48493415,3355,3345,3355,3345,1608
|
|
20231027,093800,43109420,3345,3345,3345,3345,41
|
|
20231027,093700,42972275,3345,3345,3345,3345,43
|
|
20231027,093600,42828440,3340,3345,3345,3340,244
|
|
20231027,093500,42012275,3345,3340,3345,3340,1069
|
|
20231027,093400,38436600,3340,3355,3355,3340,228
|
|
20231027,093300,37673860,3350,3320,3350,3320,3500
|
|
20231027,093200,26010380,3315,3310,3315,3305,511
|
|
20231027,093100,24319185,3305,3305,3305,3305,1
|
|
20231027,093000,24315880,3305,3290,3310,3290,2468
|
|
20231027,092900,16151860,3290,3290,3290,3290,0
|
|
20231027,092800,16151860,3290,3290,3290,3290,100
|
|
20231027,092700,15822860,3285,3285,3285,3285,0
|
|
20231027,092600,15822860,3285,3285,3285,3285,50
|
|
20231027,092500,15658610,3305,3305,3305,3305,0
|
|
20231027,092400,15658610,3305,3290,3305,3285,1086
|
|
20231027,092300,12088170,3285,3285,3285,3285,0
|
|
20231027,092200,12088170,3285,3280,3285,3280,422
|
|
20231027,092100,10704005,3270,3280,3280,3270,4
|
|
20231027,092000,10690915,3270,3280,3280,3270,1080
|
|
20231027,091900,7154970,3280,3280,3280,3280,0
|
|
20231027,091800,7154970,3280,3280,3280,3280,0
|
|
20231027,091700,7154970,3280,3285,3285,3280,174
|
|
20231027,091600,6583630,3315,3315,3315,3315,0
|
|
20231027,091500,6583630,3315,3315,3315,3315,0
|
|
20231027,091400,6583630,3315,3315,3315,3315,0
|
|
20231027,091300,6583630,3315,3315,3315,3315,0
|
|
20231027,091200,6583630,3315,3315,3315,3315,0
|
|
20231027,091100,6583630,3315,3315,3315,3315,0
|
|
20231027,091000,6583630,3315,3315,3315,3315,0
|
|
20231027,090900,6583630,3315,3320,3320,3315,6
|
|
20231027,090800,6563730,3320,3320,3320,3320,0
|
|
20231027,090700,6563730,3320,3320,3320,3320,0
|
|
20231027,090600,6563730,3320,3320,3320,3320,0
|
|
20231027,090500,6563730,3320,3320,3320,3320,0
|
|
20231027,090400,6563730,3320,3320,3320,3320,0
|
|
20231027,090300,6563730,3320,3300,3320,3300,705
|
|
20231027,090200,4237210,3300,3310,3310,3300,1003
|
|
20231027,090100,925425,3310,3310,3310,3310,5
|
|
20231027,090000,908875,3305,3305,3305,3305,265
|