656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195300,165251575,3230,3230,3230,3230,2320
|
|
20231027,195200,165251575,3230,3230,3230,3230,0
|
|
20231027,195100,165251575,3230,3230,3230,3230,0
|
|
20231027,195000,165251575,3230,3230,3230,3230,0
|
|
20231027,194900,165251575,3230,3230,3230,3230,0
|
|
20231027,194800,165251575,3230,3230,3230,3230,0
|
|
20231027,194700,165251575,3230,3230,3230,3230,0
|
|
20231027,194600,165251575,3230,3230,3230,3230,0
|
|
20231027,194500,165251575,3230,3230,3230,3230,0
|
|
20231027,194400,165251575,3230,3230,3230,3230,0
|
|
20231027,194300,165251575,3230,3230,3230,3230,0
|
|
20231027,194200,165251575,3230,3230,3230,3230,0
|
|
20231027,194100,165251575,3230,3230,3230,3230,0
|
|
20231027,194000,165251575,3230,3230,3230,3230,0
|
|
20231027,193900,165251575,3230,3230,3230,3230,0
|
|
20231027,193800,165251575,3230,3230,3230,3230,0
|
|
20231027,193700,165251575,3230,3230,3230,3230,0
|
|
20231027,193600,165251575,3230,3230,3230,3230,0
|
|
20231027,193500,165251575,3230,3230,3230,3230,0
|
|
20231027,193400,165251575,3230,3230,3230,3230,0
|
|
20231027,193300,165251575,3230,3230,3230,3230,0
|
|
20231027,193200,165251575,3230,3230,3230,3230,0
|
|
20231027,193100,165251575,3230,3230,3230,3230,0
|
|
20231027,193000,165251575,3230,3230,3230,3230,0
|
|
20231027,192900,165251575,3230,3230,3230,3230,0
|
|
20231027,192800,165251575,3230,3230,3230,3230,0
|
|
20231027,192700,165251575,3230,3230,3230,3230,0
|
|
20231027,192600,165251575,3230,3230,3230,3230,0
|
|
20231027,192500,165251575,3230,3230,3230,3230,0
|
|
20231027,192400,165251575,3230,3230,3230,3230,0
|
|
20231027,192300,165251575,3230,3230,3230,3230,2320
|
|
20231027,192200,165251575,3230,3230,3230,3230,0
|
|
20231027,192100,165251575,3230,3230,3230,3230,0
|
|
20231027,192000,165251575,3230,3230,3230,3230,0
|
|
20231027,191900,165251575,3230,3230,3230,3230,0
|
|
20231027,191800,165251575,3230,3230,3230,3230,0
|
|
20231027,191700,165251575,3230,3230,3230,3230,0
|
|
20231027,191600,165251575,3230,3230,3230,3230,0
|
|
20231027,191500,165251575,3230,3230,3230,3230,0
|
|
20231027,191400,165251575,3230,3230,3230,3230,0
|
|
20231027,191300,165251575,3230,3230,3230,3230,0
|
|
20231027,191200,165251575,3230,3230,3230,3230,0
|
|
20231027,191100,165251575,3230,3230,3230,3230,0
|
|
20231027,191000,165251575,3230,3230,3230,3230,0
|
|
20231027,190900,165251575,3230,3230,3230,3230,0
|
|
20231027,190800,165251575,3230,3230,3230,3230,0
|
|
20231027,190700,165251575,3230,3230,3230,3230,0
|
|
20231027,190600,165251575,3230,3230,3230,3230,0
|
|
20231027,190500,165251575,3230,3230,3230,3230,0
|
|
20231027,190400,165251575,3230,3230,3230,3230,0
|
|
20231027,190300,165251575,3230,3230,3230,3230,0
|
|
20231027,190200,165251575,3230,3230,3230,3230,0
|
|
20231027,190100,165251575,3230,3230,3230,3230,0
|
|
20231027,190000,165251575,3230,3230,3230,3230,0
|
|
20231027,185900,165251575,3230,3230,3230,3230,0
|
|
20231027,185800,165251575,3230,3230,3230,3230,0
|
|
20231027,185700,165251575,3230,3230,3230,3230,0
|
|
20231027,185600,165251575,3230,3230,3230,3230,0
|
|
20231027,185500,165251575,3230,3230,3230,3230,0
|
|
20231027,185400,165251575,3230,3230,3230,3230,0
|
|
20231027,185300,165251575,3230,3230,3230,3230,2320
|
|
20231027,185200,165251575,3230,3230,3230,3230,0
|
|
20231027,185100,165251575,3230,3230,3230,3230,0
|
|
20231027,185000,165251575,3230,3230,3230,3230,0
|
|
20231027,184900,165251575,3230,3230,3230,3230,0
|
|
20231027,184800,165251575,3230,3230,3230,3230,0
|
|
20231027,184700,165251575,3230,3230,3230,3230,0
|
|
20231027,184600,165251575,3230,3230,3230,3230,0
|
|
20231027,184500,165251575,3230,3230,3230,3230,0
|
|
20231027,184400,165251575,3230,3230,3230,3230,0
|
|
20231027,184300,165251575,3230,3230,3230,3230,0
|
|
20231027,184200,165251575,3230,3230,3230,3230,0
|
|
20231027,184100,165251575,3230,3230,3230,3230,0
|
|
20231027,184000,165251575,3230,3230,3230,3230,0
|
|
20231027,183900,165251575,3230,3230,3230,3230,0
|
|
20231027,183800,165251575,3230,3230,3230,3230,0
|
|
20231027,183700,165251575,3230,3230,3230,3230,0
|
|
20231027,183600,165251575,3230,3230,3230,3230,0
|
|
20231027,183500,165251575,3230,3230,3230,3230,0
|
|
20231027,183400,165251575,3230,3230,3230,3230,0
|
|
20231027,183300,165251575,3230,3230,3230,3230,0
|
|
20231027,183200,165251575,3230,3230,3230,3230,0
|
|
20231027,183100,165251575,3230,3230,3230,3230,0
|
|
20231027,183000,165251575,3230,3230,3230,3230,0
|
|
20231027,182900,165251575,3230,3230,3230,3230,0
|
|
20231027,182800,165251575,3230,3230,3230,3230,0
|
|
20231027,182700,165251575,3230,3230,3230,3230,0
|
|
20231027,182600,165251575,3230,3230,3230,3230,0
|
|
20231027,182500,165251575,3230,3230,3230,3230,0
|
|
20231027,182400,165251575,3230,3230,3230,3230,0
|
|
20231027,182300,165251575,3230,3230,3230,3230,2320
|
|
20231027,182200,165251575,3230,3230,3230,3230,0
|
|
20231027,182100,165251575,3230,3230,3230,3230,0
|
|
20231027,182000,165251575,3230,3230,3230,3230,0
|
|
20231027,181900,165251575,3230,3230,3230,3230,0
|
|
20231027,181800,165251575,3230,3230,3230,3230,0
|
|
20231027,181700,165251575,3230,3230,3230,3230,0
|
|
20231027,181600,165251575,3230,3230,3230,3230,0
|
|
20231027,181500,165251575,3230,3230,3230,3230,0
|
|
20231027,181400,165251575,3230,3230,3230,3230,0
|
|
20231027,181300,165251575,3230,3230,3230,3230,0
|
|
20231027,181200,165251575,3230,3230,3230,3230,0
|
|
20231027,181100,165251575,3230,3230,3230,3230,0
|
|
20231027,181000,165251575,3230,3230,3230,3230,0
|
|
20231027,180900,165251575,3230,3230,3230,3230,0
|
|
20231027,180800,165251575,3230,3230,3230,3230,0
|
|
20231027,180700,165251575,3230,3230,3230,3230,0
|
|
20231027,180600,165251575,3230,3230,3230,3230,0
|
|
20231027,180500,165251575,3230,3230,3230,3230,0
|
|
20231027,180400,165251575,3230,3230,3230,3230,0
|
|
20231027,180300,165251575,3230,3230,3230,3230,0
|
|
20231027,180200,165251575,3230,3230,3230,3230,0
|
|
20231027,180100,165251575,3230,3230,3230,3230,0
|
|
20231027,180000,165251575,3230,3230,3230,3230,0
|
|
20231027,175900,165251575,3230,3230,3230,3230,0
|
|
20231027,175800,165251575,3230,3230,3230,3230,0
|
|
20231027,175700,165251575,3230,3230,3230,3230,0
|
|
20231027,175600,165251575,3230,3230,3230,3230,0
|
|
20231027,175500,165251575,3230,3230,3230,3230,0
|
|
20231027,175400,165251575,3230,3230,3230,3230,0
|
|
20231027,175300,165251575,3230,3230,3230,3230,2320
|
|
20231027,175200,165251575,3230,3230,3230,3230,0
|
|
20231027,175100,165251575,3230,3230,3230,3230,0
|
|
20231027,175000,165251575,3230,3230,3230,3230,0
|
|
20231027,174900,165251575,3230,3230,3230,3230,0
|
|
20231027,174800,165251575,3230,3230,3230,3230,0
|
|
20231027,174700,165251575,3230,3230,3230,3230,0
|
|
20231027,174600,165251575,3230,3230,3230,3230,0
|
|
20231027,174500,165251575,3230,3230,3230,3230,0
|
|
20231027,174400,165251575,3230,3230,3230,3230,0
|
|
20231027,174300,165251575,3230,3230,3230,3230,0
|
|
20231027,174200,165251575,3230,3230,3230,3230,0
|
|
20231027,174100,165251575,3230,3230,3230,3230,0
|
|
20231027,174000,165251575,3230,3230,3230,3230,0
|
|
20231027,173900,165251575,3230,3230,3230,3230,0
|
|
20231027,173800,165251575,3230,3230,3230,3230,0
|
|
20231027,173700,165251575,3230,3230,3230,3230,0
|
|
20231027,173600,165251575,3230,3230,3230,3230,0
|
|
20231027,173500,165251575,3230,3230,3230,3230,0
|
|
20231027,173400,165251575,3230,3230,3230,3230,0
|
|
20231027,173300,165251575,3230,3230,3230,3230,0
|
|
20231027,173200,165251575,3230,3230,3230,3230,0
|
|
20231027,173100,165251575,3230,3230,3230,3230,0
|
|
20231027,173000,165251575,3230,3230,3230,3230,0
|
|
20231027,172900,165251575,3230,3230,3230,3230,0
|
|
20231027,172800,165251575,3230,3230,3230,3230,0
|
|
20231027,172700,165251575,3230,3230,3230,3230,0
|
|
20231027,172600,165251575,3230,3230,3230,3230,0
|
|
20231027,172500,165251575,3230,3230,3230,3230,0
|
|
20231027,172400,165251575,3230,3230,3230,3230,0
|
|
20231027,172300,165251575,3230,3230,3230,3230,2320
|
|
20231027,172200,165251575,3230,3230,3230,3230,0
|
|
20231027,172100,165251575,3230,3230,3230,3230,0
|
|
20231027,172000,165251575,3230,3230,3230,3230,0
|
|
20231027,171900,165251575,3230,3230,3230,3230,0
|
|
20231027,171800,165251575,3230,3230,3230,3230,0
|
|
20231027,171700,165251575,3230,3230,3230,3230,0
|
|
20231027,171600,165251575,3230,3230,3230,3230,0
|
|
20231027,171500,165251575,3230,3230,3230,3230,0
|
|
20231027,171400,165251575,3230,3230,3230,3230,0
|
|
20231027,171300,165251575,3230,3230,3230,3230,0
|
|
20231027,171200,165251575,3230,3230,3230,3230,0
|
|
20231027,171100,165251575,3230,3230,3230,3230,0
|
|
20231027,171000,165251575,3230,3230,3230,3230,0
|
|
20231027,170900,165251575,3230,3230,3230,3230,0
|
|
20231027,170800,165251575,3230,3230,3230,3230,0
|
|
20231027,170700,165251575,3230,3230,3230,3230,0
|
|
20231027,170600,165251575,3230,3230,3230,3230,0
|
|
20231027,170500,165251575,3230,3230,3230,3230,0
|
|
20231027,170400,165251575,3230,3230,3230,3230,0
|
|
20231027,170300,165251575,3230,3230,3230,3230,0
|
|
20231027,170200,165251575,3230,3230,3230,3230,0
|
|
20231027,170100,165251575,3230,3230,3230,3230,0
|
|
20231027,170000,165251575,3230,3230,3230,3230,0
|
|
20231027,165900,165251575,3230,3230,3230,3230,0
|
|
20231027,165800,165251575,3230,3230,3230,3230,0
|
|
20231027,165700,165251575,3230,3230,3230,3230,0
|
|
20231027,165600,165251575,3230,3230,3230,3230,0
|
|
20231027,165500,165251575,3230,3230,3230,3230,0
|
|
20231027,165400,165251575,3230,3230,3230,3230,0
|
|
20231027,165300,165251575,3230,3230,3230,3230,2320
|
|
20231027,165200,165251575,3230,3230,3230,3230,0
|
|
20231027,165100,165251575,3230,3230,3230,3230,0
|
|
20231027,165000,165251575,3230,3230,3230,3230,0
|
|
20231027,164900,165251575,3230,3230,3230,3230,0
|
|
20231027,164800,165251575,3230,3230,3230,3230,0
|
|
20231027,164700,165251575,3230,3230,3230,3230,0
|
|
20231027,164600,165251575,3230,3230,3230,3230,0
|
|
20231027,164500,165251575,3230,3230,3230,3230,0
|
|
20231027,164400,165251575,3230,3230,3230,3230,0
|
|
20231027,164300,165251575,3230,3230,3230,3230,0
|
|
20231027,164200,165251575,3230,3230,3230,3230,0
|
|
20231027,164100,165251575,3230,3230,3230,3230,0
|
|
20231027,164000,165251575,3230,3230,3230,3230,0
|
|
20231027,163900,165251575,3230,3230,3230,3230,0
|
|
20231027,163800,165251575,3230,3230,3230,3230,0
|
|
20231027,163700,165251575,3230,3230,3230,3230,0
|
|
20231027,163600,165251575,3230,3230,3230,3230,0
|
|
20231027,163500,165251575,3230,3230,3230,3230,0
|
|
20231027,163400,165251575,3230,3230,3230,3230,0
|
|
20231027,163300,165251575,3230,3230,3230,3230,0
|
|
20231027,163200,165251575,3230,3230,3230,3230,0
|
|
20231027,163100,165251575,3230,3230,3230,3230,0
|
|
20231027,163000,165251575,3230,3230,3230,3230,0
|
|
20231027,162900,165251575,3230,3230,3230,3230,0
|
|
20231027,162800,165251575,3230,3230,3230,3230,0
|
|
20231027,162700,165251575,3230,3230,3230,3230,0
|
|
20231027,162600,165251575,3230,3230,3230,3230,0
|
|
20231027,162500,165251575,3230,3230,3230,3230,0
|
|
20231027,162400,165251575,3230,3230,3230,3230,0
|
|
20231027,162300,165251575,3230,3230,3230,3230,2320
|
|
20231027,162200,165251575,3230,3230,3230,3230,0
|
|
20231027,162100,165251575,3230,3230,3230,3230,0
|
|
20231027,162000,165251575,3230,3230,3230,3230,0
|
|
20231027,161900,165251575,3230,3230,3230,3230,0
|
|
20231027,161800,165251575,3230,3230,3230,3230,0
|
|
20231027,161700,165251575,3230,3230,3230,3230,0
|
|
20231027,161600,165251575,3230,3230,3230,3230,0
|
|
20231027,161500,165251575,3230,3230,3230,3230,0
|
|
20231027,161400,165251575,3230,3230,3230,3230,0
|
|
20231027,161300,165251575,3230,3230,3230,3230,0
|
|
20231027,161200,165251575,3230,3230,3230,3230,0
|
|
20231027,161100,165251575,3230,3230,3230,3230,0
|
|
20231027,161000,165251575,3230,3230,3230,3230,0
|
|
20231027,160900,165251575,3230,3230,3230,3230,0
|
|
20231027,160800,165251575,3230,3230,3230,3230,0
|
|
20231027,160700,165251575,3230,3230,3230,3230,0
|
|
20231027,160600,165251575,3230,3230,3230,3230,0
|
|
20231027,160500,165251575,3230,3230,3230,3230,0
|
|
20231027,160400,165251575,3230,3230,3230,3230,0
|
|
20231027,160300,165251575,3230,3230,3230,3230,0
|
|
20231027,160200,165251575,3230,3230,3230,3230,0
|
|
20231027,160100,165251575,3230,3230,3230,3230,0
|
|
20231027,160000,165251575,3230,3230,3230,3230,0
|
|
20231027,155900,165251575,3230,3230,3230,3230,0
|
|
20231027,155800,165251575,3230,3230,3230,3230,0
|
|
20231027,155700,165251575,3230,3230,3230,3230,0
|
|
20231027,155600,165251575,3230,3230,3230,3230,0
|
|
20231027,155500,165251575,3230,3230,3230,3230,0
|
|
20231027,155400,165251575,3230,3230,3230,3230,0
|
|
20231027,155300,165251575,3230,3230,3230,3230,2320
|
|
20231027,155200,165251575,3230,3230,3230,3230,0
|
|
20231027,155100,165251575,3230,3230,3230,3230,0
|
|
20231027,155000,165251575,3230,3230,3230,3230,0
|
|
20231027,154900,165251575,3230,3230,3230,3230,0
|
|
20231027,154800,165251575,3230,3230,3230,3230,0
|
|
20231027,154700,165251575,3230,3230,3230,3230,0
|
|
20231027,154600,165251575,3230,3230,3230,3230,0
|
|
20231027,154500,165251575,3230,3230,3230,3230,0
|
|
20231027,154400,165251575,3230,3230,3230,3230,0
|
|
20231027,154300,165251575,3230,3230,3230,3230,0
|
|
20231027,154200,165251575,3230,3230,3230,3230,0
|
|
20231027,154100,165251575,3230,3230,3230,3230,0
|
|
20231027,154000,165251575,3230,3230,3230,3230,0
|
|
20231027,153900,165251575,3230,3230,3230,3230,0
|
|
20231027,153800,165251575,3230,3230,3230,3230,0
|
|
20231027,153700,165251575,3230,3230,3230,3230,0
|
|
20231027,153600,165251575,3230,3230,3230,3230,0
|
|
20231027,153500,165251575,3230,3230,3230,3230,0
|
|
20231027,153400,165251575,3230,3230,3230,3230,0
|
|
20231027,153300,165251575,3230,3230,3230,3230,0
|
|
20231027,153200,165251575,3230,3230,3230,3230,0
|
|
20231027,153100,165251575,3230,3230,3230,3230,0
|
|
20231027,153000,165251575,3230,3230,3230,3230,2320
|
|
20231027,152900,157757975,3200,3200,3200,3200,0
|
|
20231027,152800,157757975,3200,3200,3200,3200,0
|
|
20231027,152700,157757975,3200,3200,3200,3200,0
|
|
20231027,152600,157757975,3200,3200,3200,3200,0
|
|
20231027,152500,157757975,3200,3200,3200,3200,0
|
|
20231027,152400,157757975,3200,3200,3200,3200,0
|
|
20231027,152300,157757975,3200,3200,3200,3200,0
|
|
20231027,152200,157757975,3200,3200,3200,3200,0
|
|
20231027,152100,157757975,3200,3200,3200,3200,0
|
|
20231027,152000,157757975,3200,3200,3200,3200,0
|
|
20231027,151900,157757975,3200,3220,3225,3200,231
|
|
20231027,151800,157014280,3205,3215,3215,3205,274
|
|
20231027,151700,156133590,3215,3215,3215,3215,0
|
|
20231027,151600,156133590,3215,3215,3215,3215,0
|
|
20231027,151500,156133590,3215,3215,3215,3215,0
|
|
20231027,151400,156133590,3215,3215,3215,3215,0
|
|
20231027,151300,156133590,3215,3215,3215,3215,0
|
|
20231027,151200,156133590,3215,3215,3215,3215,11
|
|
20231027,151100,156098225,3215,3215,3215,3215,50
|
|
20231027,151000,155937475,3195,3195,3195,3195,50
|
|
20231027,150900,155777725,3215,3215,3215,3215,30
|
|
20231027,150800,155681275,3215,3215,3215,3215,5
|
|
20231027,150700,155665200,3215,3215,3215,3215,30
|
|
20231027,150600,155568750,3210,3200,3210,3200,24
|
|
20231027,150500,155491930,3195,3195,3195,3195,10
|
|
20231027,150400,155459980,3195,3195,3195,3195,0
|
|
20231027,150300,155459980,3195,3195,3195,3195,0
|
|
20231027,150200,155459980,3195,3195,3195,3195,0
|
|
20231027,150100,155459980,3195,3195,3195,3195,0
|
|
20231027,150000,155459980,3195,3195,3195,3195,0
|
|
20231027,145900,155459980,3195,3195,3195,3195,0
|
|
20231027,145800,155459980,3195,3195,3195,3195,310
|
|
20231027,145700,154469530,3195,3195,3195,3195,0
|
|
20231027,145600,154469530,3195,3195,3195,3195,0
|
|
20231027,145500,154469530,3195,3195,3195,3195,10
|
|
20231027,145400,154437580,3210,3210,3210,3210,0
|
|
20231027,145300,154437580,3210,3210,3210,3210,10
|
|
20231027,145200,154405480,3200,3200,3200,3200,5
|
|
20231027,145100,154389480,3210,3210,3210,3210,1
|
|
20231027,145000,154386270,3200,3200,3200,3200,0
|
|
20231027,144900,154386270,3200,3200,3200,3200,0
|
|
20231027,144800,154386270,3200,3200,3200,3200,0
|
|
20231027,144700,154386270,3200,3210,3210,3200,210
|
|
20231027,144600,153714170,3210,3210,3210,3210,0
|
|
20231027,144500,153714170,3210,3210,3210,3210,0
|
|
20231027,144400,153714170,3210,3210,3210,3210,0
|
|
20231027,144300,153714170,3210,3210,3210,3210,10
|
|
20231027,144200,153682070,3200,3200,3200,3200,0
|
|
20231027,144100,153682070,3200,3200,3200,3200,0
|
|
20231027,144000,153682070,3200,3200,3200,3200,0
|
|
20231027,143900,153682070,3200,3200,3200,3200,0
|
|
20231027,143800,153682070,3200,3200,3200,3200,0
|
|
20231027,143700,153682070,3200,3200,3200,3200,0
|
|
20231027,143600,153682070,3200,3200,3200,3200,0
|
|
20231027,143500,153682070,3200,3200,3200,3200,0
|
|
20231027,143400,153682070,3200,3200,3200,3200,0
|
|
20231027,143300,153682070,3200,3200,3200,3200,0
|
|
20231027,143200,153682070,3200,3200,3200,3200,0
|
|
20231027,143100,153682070,3200,3200,3200,3200,0
|
|
20231027,143000,153682070,3200,3200,3200,3200,0
|
|
20231027,142900,153682070,3200,3200,3200,3200,0
|
|
20231027,142800,153682070,3200,3205,3205,3200,1104
|
|
20231027,142700,150144270,3200,3200,3200,3200,0
|
|
20231027,142600,150144270,3200,3200,3200,3200,0
|
|
20231027,142500,150144270,3200,3200,3200,3200,0
|
|
20231027,142400,150144270,3200,3200,3200,3200,0
|
|
20231027,142300,150144270,3200,3200,3200,3200,0
|
|
20231027,142200,150144270,3200,3200,3200,3200,0
|
|
20231027,142100,150144270,3200,3200,3200,3200,0
|
|
20231027,142000,150144270,3200,3200,3200,3200,0
|
|
20231027,141900,150144270,3200,3200,3200,3200,0
|
|
20231027,141800,150144270,3200,3200,3200,3200,0
|
|
20231027,141700,150144270,3200,3200,3200,3200,0
|
|
20231027,141600,150144270,3200,3200,3200,3200,0
|
|
20231027,141500,150144270,3200,3200,3200,3200,0
|
|
20231027,141400,150144270,3200,3200,3200,3200,0
|
|
20231027,141300,150144270,3200,3200,3200,3200,0
|
|
20231027,141200,150144270,3200,3200,3200,3200,0
|
|
20231027,141100,150144270,3200,3200,3200,3200,0
|
|
20231027,141000,150144270,3200,3200,3200,3200,0
|
|
20231027,140900,150144270,3200,3200,3200,3200,0
|
|
20231027,140800,150144270,3200,3200,3200,3200,0
|
|
20231027,140700,150144270,3200,3200,3200,3200,0
|
|
20231027,140600,150144270,3200,3200,3200,3200,0
|
|
20231027,140500,150144270,3200,3200,3200,3200,1
|
|
20231027,140400,150141070,3195,3195,3195,3195,0
|
|
20231027,140300,150141070,3195,3195,3195,3195,0
|
|
20231027,140200,150141070,3195,3195,3195,3195,0
|
|
20231027,140100,150141070,3195,3195,3195,3195,0
|
|
20231027,140000,150141070,3195,3195,3195,3195,0
|
|
20231027,135900,150141070,3195,3195,3195,3195,0
|
|
20231027,135800,150141070,3195,3195,3195,3195,0
|
|
20231027,135700,150141070,3195,3195,3195,3195,1
|
|
20231027,135600,150137875,3195,3195,3195,3195,0
|
|
20231027,135500,150137875,3195,3195,3195,3195,0
|
|
20231027,135400,150137875,3195,3195,3195,3195,658
|
|
20231027,135300,148035565,3195,3195,3195,3195,658
|
|
20231027,135200,145933255,3195,3195,3195,3195,0
|
|
20231027,135100,145933255,3195,3195,3195,3195,0
|
|
20231027,135000,145933255,3195,3195,3195,3195,0
|
|
20231027,134900,145933255,3195,3195,3195,3195,0
|
|
20231027,134800,145933255,3195,3195,3195,3195,0
|
|
20231027,134700,145933255,3195,3195,3195,3195,0
|
|
20231027,134600,145933255,3195,3195,3195,3195,0
|
|
20231027,134500,145933255,3195,3195,3195,3195,2
|
|
20231027,134400,145926865,3180,3180,3180,3180,0
|
|
20231027,134300,145926865,3180,3180,3180,3180,659
|
|
20231027,134200,143831245,3185,3195,3195,3185,803
|
|
20231027,134100,141270115,3200,3200,3200,3200,0
|
|
20231027,134000,141270115,3200,3205,3205,3200,723
|
|
20231027,133900,138956400,3210,3210,3210,3210,0
|
|
20231027,133800,138956400,3210,3210,3210,3210,1
|
|
20231027,133700,138953190,3205,3205,3205,3205,0
|
|
20231027,133600,138953190,3205,3205,3205,3205,191
|
|
20231027,133500,138341035,3205,3205,3205,3205,0
|
|
20231027,133400,138341035,3205,3205,3205,3205,100
|
|
20231027,133300,138020535,3205,3205,3205,3205,0
|
|
20231027,133200,138020535,3205,3205,3205,3205,0
|
|
20231027,133100,138020535,3205,3205,3205,3205,0
|
|
20231027,133000,138020535,3205,3205,3205,3205,5
|
|
20231027,132900,138004510,3195,3195,3195,3195,0
|
|
20231027,132800,138004510,3195,3195,3195,3195,0
|
|
20231027,132700,138004510,3195,3195,3195,3195,0
|
|
20231027,132600,138004510,3195,3195,3195,3195,0
|
|
20231027,132500,138004510,3195,3195,3195,3195,0
|
|
20231027,132400,138004510,3195,3195,3195,3195,0
|
|
20231027,132300,138004510,3195,3195,3195,3195,0
|
|
20231027,132200,138004510,3195,3195,3195,3195,0
|
|
20231027,132100,138004510,3195,3195,3195,3195,0
|
|
20231027,132000,138004510,3195,3195,3195,3195,0
|
|
20231027,131900,138004510,3195,3195,3195,3195,0
|
|
20231027,131800,138004510,3195,3195,3195,3195,0
|
|
20231027,131700,138004510,3195,3200,3200,3195,771
|
|
20231027,131600,135541050,3200,3200,3200,3200,7
|
|
20231027,131500,135518650,3215,3200,3215,3200,300
|
|
20231027,131400,134556995,3195,3195,3195,3195,0
|
|
20231027,131300,134556995,3195,3195,3195,3195,0
|
|
20231027,131200,134556995,3195,3195,3195,3195,0
|
|
20231027,131100,134556995,3195,3195,3195,3195,0
|
|
20231027,131000,134556995,3195,3195,3195,3195,0
|
|
20231027,130900,134556995,3195,3195,3195,3195,0
|
|
20231027,130800,134556995,3195,3195,3195,3195,0
|
|
20231027,130700,134556995,3195,3195,3195,3195,0
|
|
20231027,130600,134556995,3195,3195,3195,3195,0
|
|
20231027,130500,134556995,3195,3195,3195,3195,0
|
|
20231027,130400,134556995,3195,3195,3195,3195,0
|
|
20231027,130300,134556995,3195,3195,3195,3195,0
|
|
20231027,130200,134556995,3195,3195,3195,3195,0
|
|
20231027,130100,134556995,3195,3195,3195,3195,0
|
|
20231027,130000,134556995,3195,3195,3195,3195,68
|
|
20231027,125900,134339735,3195,3195,3195,3195,0
|
|
20231027,125800,134339735,3195,3195,3195,3195,22
|
|
20231027,125700,134269445,3195,3195,3195,3195,109
|
|
20231027,125600,133921190,3200,3200,3200,3200,0
|
|
20231027,125500,133921190,3200,3200,3200,3200,0
|
|
20231027,125400,133921190,3200,3200,3200,3200,0
|
|
20231027,125300,133921190,3200,3200,3200,3200,0
|
|
20231027,125200,133921190,3200,3200,3200,3200,0
|
|
20231027,125100,133921190,3200,3200,3200,3200,0
|
|
20231027,125000,133921190,3200,3200,3200,3200,0
|
|
20231027,124900,133921190,3200,3200,3200,3200,100
|
|
20231027,124800,133601190,3200,3200,3200,3200,0
|
|
20231027,124700,133601190,3200,3200,3200,3200,0
|
|
20231027,124600,133601190,3200,3200,3200,3200,7
|
|
20231027,124500,133578790,3200,3200,3200,3200,10
|
|
20231027,124400,133546790,3200,3200,3200,3200,161
|
|
20231027,124300,133031590,3200,3200,3200,3200,1
|
|
20231027,124200,133028390,3200,3200,3200,3200,0
|
|
20231027,124100,133028390,3200,3200,3200,3200,0
|
|
20231027,124000,133028390,3200,3200,3200,3200,236
|
|
20231027,123900,132273190,3205,3205,3205,3205,0
|
|
20231027,123800,132273190,3205,3205,3205,3205,0
|
|
20231027,123700,132273190,3205,3205,3205,3205,0
|
|
20231027,123600,132273190,3205,3205,3205,3205,10
|
|
20231027,123500,132241140,3200,3200,3200,3200,3
|
|
20231027,123400,132231540,3200,3200,3200,3200,0
|
|
20231027,123300,132231540,3200,3200,3200,3200,0
|
|
20231027,123200,132231540,3200,3200,3200,3200,0
|
|
20231027,123100,132231540,3200,3200,3200,3200,21
|
|
20231027,123000,132164340,3200,3200,3200,3200,10
|
|
20231027,122900,132132340,3200,3200,3200,3200,0
|
|
20231027,122800,132132340,3200,3200,3200,3200,0
|
|
20231027,122700,132132340,3200,3200,3200,3200,0
|
|
20231027,122600,132132340,3200,3200,3200,3200,20
|
|
20231027,122500,132068340,3200,3200,3200,3200,0
|
|
20231027,122400,132068340,3200,3200,3200,3200,0
|
|
20231027,122300,132068340,3200,3200,3200,3200,14
|
|
20231027,122200,132023540,3200,3200,3200,3200,0
|
|
20231027,122100,132023540,3200,3200,3200,3200,0
|
|
20231027,122000,132023540,3200,3200,3200,3200,0
|
|
20231027,121900,132023540,3200,3200,3200,3200,0
|
|
20231027,121800,132023540,3200,3200,3200,3200,3
|
|
20231027,121700,132013940,3200,3200,3200,3200,0
|
|
20231027,121600,132013940,3200,3200,3200,3200,0
|
|
20231027,121500,132013940,3200,3200,3200,3200,0
|
|
20231027,121400,132013940,3200,3200,3200,3200,5
|
|
20231027,121300,131997940,3200,3200,3200,3200,193
|
|
20231027,121200,131380340,3200,3200,3200,3200,0
|
|
20231027,121100,131380340,3200,3200,3200,3200,0
|
|
20231027,121000,131380340,3200,3200,3200,3200,0
|
|
20231027,120900,131380340,3200,3200,3200,3200,0
|
|
20231027,120800,131380340,3200,3200,3200,3200,2
|
|
20231027,120700,131373940,3190,3195,3195,3190,50
|
|
20231027,120600,131214360,3195,3195,3195,3195,100
|
|
20231027,120500,130894860,3195,3195,3195,3195,0
|
|
20231027,120400,130894860,3195,3195,3195,3195,0
|
|
20231027,120300,130894860,3195,3195,3195,3195,0
|
|
20231027,120200,130894860,3195,3195,3195,3195,0
|
|
20231027,120100,130894860,3195,3195,3195,3195,0
|
|
20231027,120000,130894860,3195,3195,3195,3195,50
|
|
20231027,115900,130735110,3195,3195,3195,3195,0
|
|
20231027,115800,130735110,3195,3195,3195,3195,0
|
|
20231027,115700,130735110,3195,3195,3195,3195,0
|
|
20231027,115600,130735110,3195,3195,3195,3195,0
|
|
20231027,115500,130735110,3195,3195,3195,3195,0
|
|
20231027,115400,130735110,3195,3195,3195,3195,0
|
|
20231027,115300,130735110,3195,3195,3195,3195,0
|
|
20231027,115200,130735110,3195,3195,3195,3195,0
|
|
20231027,115100,130735110,3195,3195,3195,3195,0
|
|
20231027,115000,130735110,3195,3195,3195,3195,16
|
|
20231027,114900,130683990,3200,3200,3200,3200,0
|
|
20231027,114800,130683990,3200,3200,3200,3200,5
|
|
20231027,114700,130667990,3200,3200,3200,3200,0
|
|
20231027,114600,130667990,3200,3200,3200,3200,0
|
|
20231027,114500,130667990,3200,3200,3200,3200,0
|
|
20231027,114400,130667990,3200,3200,3200,3200,0
|
|
20231027,114300,130667990,3200,3200,3200,3200,0
|
|
20231027,114200,130667990,3200,3200,3200,3200,0
|
|
20231027,114100,130667990,3200,3200,3200,3200,0
|
|
20231027,114000,130667990,3200,3200,3200,3200,0
|
|
20231027,113900,130667990,3200,3200,3200,3200,0
|
|
20231027,113800,130667990,3200,3200,3200,3200,30
|
|
20231027,113700,130571990,3200,3200,3200,3200,0
|
|
20231027,113600,130571990,3200,3200,3200,3200,0
|
|
20231027,113500,130571990,3200,3200,3200,3200,0
|
|
20231027,113400,130571990,3200,3200,3200,3200,0
|
|
20231027,113300,130571990,3200,3200,3200,3200,0
|
|
20231027,113200,130571990,3200,3200,3200,3200,0
|
|
20231027,113100,130571990,3200,3200,3200,3200,0
|
|
20231027,113000,130571990,3200,3200,3200,3200,0
|
|
20231027,112900,130571990,3200,3200,3200,3200,11
|
|
20231027,112800,130536790,3200,3200,3200,3200,0
|
|
20231027,112700,130536790,3200,3200,3200,3200,0
|
|
20231027,112600,130536790,3200,3200,3200,3200,0
|
|
20231027,112500,130536790,3200,3200,3200,3200,0
|
|
20231027,112400,130536790,3200,3200,3200,3200,0
|
|
20231027,112300,130536790,3200,3200,3200,3200,0
|
|
20231027,112200,130536790,3200,3200,3200,3200,4
|
|
20231027,112100,130523990,3200,3200,3200,3200,30
|
|
20231027,112000,130427990,3200,3200,3200,3200,0
|
|
20231027,111900,130427990,3200,3200,3200,3200,0
|
|
20231027,111800,130427990,3200,3200,3200,3200,0
|
|
20231027,111700,130427990,3200,3200,3200,3200,1
|
|
20231027,111600,130424790,3190,3190,3190,3190,0
|
|
20231027,111500,130424790,3190,3190,3190,3190,0
|
|
20231027,111400,130424790,3190,3190,3190,3190,0
|
|
20231027,111300,130424790,3190,3190,3190,3190,0
|
|
20231027,111200,130424790,3190,3190,3190,3190,0
|
|
20231027,111100,130424790,3190,3190,3190,3190,112
|
|
20231027,111000,130067510,3190,3190,3190,3190,6
|
|
20231027,110900,130048370,3190,3190,3190,3190,0
|
|
20231027,110800,130048370,3190,3185,3190,3185,35
|
|
20231027,110700,129936845,3185,3185,3185,3185,30
|
|
20231027,110600,129841295,3185,3185,3185,3185,20
|
|
20231027,110500,129777595,3190,3190,3190,3190,0
|
|
20231027,110400,129777595,3190,3190,3190,3190,0
|
|
20231027,110300,129777595,3190,3190,3190,3190,533
|
|
20231027,110200,128077325,3190,3190,3190,3190,0
|
|
20231027,110100,128077325,3190,3190,3190,3190,0
|
|
20231027,110000,128077325,3190,3190,3190,3190,239
|
|
20231027,105900,127314915,3190,3190,3190,3190,0
|
|
20231027,105800,127314915,3190,3190,3195,3190,1011
|
|
20231027,105700,124085075,3190,3190,3190,3190,0
|
|
20231027,105600,124085075,3190,3190,3190,3190,0
|
|
20231027,105500,124085075,3190,3190,3190,3190,0
|
|
20231027,105400,124085075,3190,3190,3190,3190,11
|
|
20231027,105300,124049985,3180,3180,3180,3180,0
|
|
20231027,105200,124049985,3180,3190,3190,3180,2185
|
|
20231027,105100,117097330,3200,3200,3200,3200,50
|
|
20231027,105000,116937330,3190,3190,3190,3190,0
|
|
20231027,104900,116937330,3190,3195,3195,3190,10300
|
|
20231027,104800,84079410,3200,3200,3200,3200,0
|
|
20231027,104700,84079410,3200,3200,3200,3200,0
|
|
20231027,104600,84079410,3200,3200,3200,3200,0
|
|
20231027,104500,84079410,3200,3200,3200,3200,59
|
|
20231027,104400,83890610,3200,3200,3200,3200,16
|
|
20231027,104300,83839410,3205,3205,3205,3205,0
|
|
20231027,104200,83839410,3205,3205,3205,3205,0
|
|
20231027,104100,83839410,3205,3205,3205,3205,50
|
|
20231027,104000,83679160,3200,3200,3200,3200,0
|
|
20231027,103900,83679160,3200,3200,3200,3200,0
|
|
20231027,103800,83679160,3200,3200,3200,3200,0
|
|
20231027,103700,83679160,3200,3200,3200,3200,100
|
|
20231027,103600,83359160,3200,3200,3200,3200,6
|
|
20231027,103500,83339960,3185,3185,3185,3185,0
|
|
20231027,103400,83339960,3185,3185,3185,3185,0
|
|
20231027,103300,83339960,3185,3185,3185,3185,0
|
|
20231027,103200,83339960,3185,3185,3185,3185,0
|
|
20231027,103100,83339960,3185,3195,3195,3185,1800
|
|
20231027,103000,77602210,3195,3195,3195,3195,1
|
|
20231027,102900,77599015,3200,3200,3200,3200,0
|
|
20231027,102800,77599015,3200,3200,3200,3200,0
|
|
20231027,102700,77599015,3200,3200,3200,3200,10
|
|
20231027,102600,77567015,3200,3200,3200,3200,0
|
|
20231027,102500,77567015,3200,3200,3200,3200,0
|
|
20231027,102400,77567015,3200,3195,3200,3195,469
|
|
20231027,102300,76066235,3195,3195,3195,3195,16
|
|
20231027,102200,76015115,3190,3190,3190,3190,84
|
|
20231027,102100,75747155,3190,3190,3190,3190,100
|
|
20231027,102000,75428155,3190,3190,3190,3190,10
|
|
20231027,101900,75396255,3190,3190,3190,3190,0
|
|
20231027,101800,75396255,3190,3190,3190,3190,0
|
|
20231027,101700,75396255,3190,3190,3190,3190,20
|
|
20231027,101600,75332455,3190,3190,3190,3190,70
|
|
20231027,101500,75109155,3190,3190,3190,3190,41
|
|
20231027,101400,74978365,3185,3185,3185,3185,1
|
|
20231027,101300,74975180,3185,3185,3185,3185,0
|
|
20231027,101200,74975180,3185,3185,3185,3185,0
|
|
20231027,101100,74975180,3185,3185,3185,3185,0
|
|
20231027,101000,74975180,3185,3185,3185,3185,0
|
|
20231027,100900,74975180,3185,3185,3185,3185,176
|
|
20231027,100800,74414620,3190,3190,3190,3190,5
|
|
20231027,100700,74398670,3190,3190,3190,3190,0
|
|
20231027,100600,74398670,3190,3190,3190,3190,0
|
|
20231027,100500,74398670,3190,3190,3190,3190,0
|
|
20231027,100400,74398670,3190,3190,3190,3190,0
|
|
20231027,100300,74398670,3190,3180,3190,3180,104
|
|
20231027,100200,74066920,3190,3190,3190,3190,3
|
|
20231027,100100,74057350,3190,3190,3190,3190,0
|
|
20231027,100000,74057350,3190,3190,3190,3190,0
|
|
20231027,095900,74057350,3190,3190,3190,3190,0
|
|
20231027,095800,74057350,3190,3190,3190,3190,0
|
|
20231027,095700,74057350,3190,3190,3190,3190,0
|
|
20231027,095600,74057350,3190,3190,3190,3190,0
|
|
20231027,095500,74057350,3190,3190,3190,3190,70
|
|
20231027,095400,73834050,3190,3185,3190,3185,12
|
|
20231027,095300,73795775,3180,3185,3185,3180,15
|
|
20231027,095200,73748070,3185,3185,3185,3185,1
|
|
20231027,095100,73744885,3175,3175,3175,3175,1
|
|
20231027,095000,73741710,3175,3175,3175,3175,0
|
|
20231027,094900,73741710,3175,3175,3175,3175,0
|
|
20231027,094800,73741710,3175,3175,3175,3175,801
|
|
20231027,094700,71198535,3175,3180,3180,3175,472
|
|
20231027,094600,69699930,3175,3175,3175,3175,0
|
|
20231027,094500,69699930,3175,3170,3180,3170,1394
|
|
20231027,094400,65277245,3190,3185,3190,3150,3569
|
|
20231027,094300,53986885,3190,3190,3190,3190,0
|
|
20231027,094200,53986885,3190,3190,3190,3190,0
|
|
20231027,094100,53986885,3190,3190,3190,3190,0
|
|
20231027,094000,53986885,3190,3190,3190,3190,121
|
|
20231027,093900,53600895,3195,3195,3195,3195,15
|
|
20231027,093800,53552970,3195,3195,3195,3195,10
|
|
20231027,093700,53521020,3195,3195,3195,3195,0
|
|
20231027,093600,53521020,3195,3195,3195,3195,20
|
|
20231027,093500,53457120,3195,3195,3195,3195,0
|
|
20231027,093400,53457120,3195,3190,3195,3190,204
|
|
20231027,093300,52806345,3190,3190,3190,3190,2
|
|
20231027,093200,52799965,3190,3190,3190,3190,5
|
|
20231027,093100,52784015,3190,3190,3190,3190,16
|
|
20231027,093000,52732975,3190,3180,3190,3180,585
|
|
20231027,092900,50872555,3160,3190,3190,3160,3625
|
|
20231027,092800,39378300,3185,3195,3195,3185,1000
|
|
20231027,092700,36190770,3195,3205,3205,3195,1515
|
|
20231027,092600,31346770,3205,3205,3205,3205,50
|
|
20231027,092500,31186520,3205,3205,3205,3205,0
|
|
20231027,092400,31186520,3205,3215,3215,3205,1600
|
|
20231027,092300,26055965,3215,3215,3215,3215,0
|
|
20231027,092200,26055965,3215,3215,3215,3215,0
|
|
20231027,092100,26055965,3215,3215,3215,3215,0
|
|
20231027,092000,26055965,3215,3215,3215,3215,0
|
|
20231027,091900,26055965,3215,3215,3215,3215,0
|
|
20231027,091800,26055965,3215,3215,3215,3215,0
|
|
20231027,091700,26055965,3215,3215,3215,3215,0
|
|
20231027,091600,26055965,3215,3215,3215,3215,4000
|
|
20231027,091500,13195965,3220,3220,3220,3220,536
|
|
20231027,091400,11470045,3215,3215,3215,3215,0
|
|
20231027,091300,11470045,3215,3215,3215,3215,0
|
|
20231027,091200,11470045,3215,3215,3215,3215,25
|
|
20231027,091100,11389670,3215,3215,3215,3215,10
|
|
20231027,091000,11357520,3210,3210,3210,3210,167
|
|
20231027,090900,10821450,3210,3210,3210,3210,2
|
|
20231027,090800,10815030,3205,3220,3220,3205,31
|
|
20231027,090700,10715625,3220,3220,3220,3220,1
|
|
20231027,090600,10712405,3220,3220,3220,3220,500
|
|
20231027,090500,9102405,3220,3230,3230,3220,1022
|
|
20231027,090400,5811525,3230,3220,3230,3220,1023
|
|
20231027,090300,2507460,3220,3220,3220,3220,1
|
|
20231027,090200,2504240,3225,3225,3225,3225,0
|
|
20231027,090100,2504240,3225,3225,3225,3225,0
|
|
20231027,090000,2504240,3225,3230,3230,3225,776
|