684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,202100,276115110,9970,9970,9970,9970,829
|
|
20231027,202000,276115110,9970,9970,9970,9970,0
|
|
20231027,201900,276115110,9970,9970,9970,9970,0
|
|
20231027,201800,276115110,9970,9970,9970,9970,0
|
|
20231027,201700,276115110,9970,9970,9970,9970,0
|
|
20231027,201600,276115110,9970,9970,9970,9970,0
|
|
20231027,201500,276115110,9970,9970,9970,9970,0
|
|
20231027,201400,276115110,9970,9970,9970,9970,0
|
|
20231027,201300,276115110,9970,9970,9970,9970,0
|
|
20231027,201200,276115110,9970,9970,9970,9970,0
|
|
20231027,201100,276115110,9970,9970,9970,9970,0
|
|
20231027,201000,276115110,9970,9970,9970,9970,0
|
|
20231027,200900,276115110,9970,9970,9970,9970,0
|
|
20231027,200800,276115110,9970,9970,9970,9970,0
|
|
20231027,200700,276115110,9970,9970,9970,9970,0
|
|
20231027,200600,276115110,9970,9970,9970,9970,0
|
|
20231027,200500,276115110,9970,9970,9970,9970,0
|
|
20231027,200400,276115110,9970,9970,9970,9970,0
|
|
20231027,200300,276115110,9970,9970,9970,9970,0
|
|
20231027,200200,276115110,9970,9970,9970,9970,0
|
|
20231027,200100,276115110,9970,9970,9970,9970,0
|
|
20231027,200000,276115110,9970,9970,9970,9970,0
|
|
20231027,195900,276115110,9970,9970,9970,9970,0
|
|
20231027,195800,276115110,9970,9970,9970,9970,0
|
|
20231027,195700,276115110,9970,9970,9970,9970,0
|
|
20231027,195600,276115110,9970,9970,9970,9970,0
|
|
20231027,195500,276115110,9970,9970,9970,9970,0
|
|
20231027,195400,276115110,9970,9970,9970,9970,0
|
|
20231027,195300,276115110,9970,9970,9970,9970,0
|
|
20231027,195200,276115110,9970,9970,9970,9970,0
|
|
20231027,195100,276115110,9970,9970,9970,9970,829
|
|
20231027,195000,276115110,9970,9970,9970,9970,0
|
|
20231027,194900,276115110,9970,9970,9970,9970,0
|
|
20231027,194800,276115110,9970,9970,9970,9970,0
|
|
20231027,194700,276115110,9970,9970,9970,9970,0
|
|
20231027,194600,276115110,9970,9970,9970,9970,0
|
|
20231027,194500,276115110,9970,9970,9970,9970,0
|
|
20231027,194400,276115110,9970,9970,9970,9970,0
|
|
20231027,194300,276115110,9970,9970,9970,9970,0
|
|
20231027,194200,276115110,9970,9970,9970,9970,0
|
|
20231027,194100,276115110,9970,9970,9970,9970,0
|
|
20231027,194000,276115110,9970,9970,9970,9970,0
|
|
20231027,193900,276115110,9970,9970,9970,9970,0
|
|
20231027,193800,276115110,9970,9970,9970,9970,0
|
|
20231027,193700,276115110,9970,9970,9970,9970,0
|
|
20231027,193600,276115110,9970,9970,9970,9970,0
|
|
20231027,193500,276115110,9970,9970,9970,9970,0
|
|
20231027,193400,276115110,9970,9970,9970,9970,0
|
|
20231027,193300,276115110,9970,9970,9970,9970,0
|
|
20231027,193200,276115110,9970,9970,9970,9970,0
|
|
20231027,193100,276115110,9970,9970,9970,9970,0
|
|
20231027,193000,276115110,9970,9970,9970,9970,0
|
|
20231027,192900,276115110,9970,9970,9970,9970,0
|
|
20231027,192800,276115110,9970,9970,9970,9970,0
|
|
20231027,192700,276115110,9970,9970,9970,9970,0
|
|
20231027,192600,276115110,9970,9970,9970,9970,0
|
|
20231027,192500,276115110,9970,9970,9970,9970,0
|
|
20231027,192400,276115110,9970,9970,9970,9970,0
|
|
20231027,192300,276115110,9970,9970,9970,9970,0
|
|
20231027,192200,276115110,9970,9970,9970,9970,0
|
|
20231027,192100,276115110,9970,9970,9970,9970,829
|
|
20231027,192000,276115110,9970,9970,9970,9970,0
|
|
20231027,191900,276115110,9970,9970,9970,9970,0
|
|
20231027,191800,276115110,9970,9970,9970,9970,0
|
|
20231027,191700,276115110,9970,9970,9970,9970,0
|
|
20231027,191600,276115110,9970,9970,9970,9970,0
|
|
20231027,191500,276115110,9970,9970,9970,9970,0
|
|
20231027,191400,276115110,9970,9970,9970,9970,0
|
|
20231027,191300,276115110,9970,9970,9970,9970,0
|
|
20231027,191200,276115110,9970,9970,9970,9970,0
|
|
20231027,191100,276115110,9970,9970,9970,9970,0
|
|
20231027,191000,276115110,9970,9970,9970,9970,0
|
|
20231027,190900,276115110,9970,9970,9970,9970,0
|
|
20231027,190800,276115110,9970,9970,9970,9970,0
|
|
20231027,190700,276115110,9970,9970,9970,9970,0
|
|
20231027,190600,276115110,9970,9970,9970,9970,0
|
|
20231027,190500,276115110,9970,9970,9970,9970,0
|
|
20231027,190400,276115110,9970,9970,9970,9970,0
|
|
20231027,190300,276115110,9970,9970,9970,9970,0
|
|
20231027,190200,276115110,9970,9970,9970,9970,0
|
|
20231027,190100,276115110,9970,9970,9970,9970,0
|
|
20231027,190000,276115110,9970,9970,9970,9970,0
|
|
20231027,185900,276115110,9970,9970,9970,9970,0
|
|
20231027,185800,276115110,9970,9970,9970,9970,0
|
|
20231027,185700,276115110,9970,9970,9970,9970,0
|
|
20231027,185600,276115110,9970,9970,9970,9970,0
|
|
20231027,185500,276115110,9970,9970,9970,9970,0
|
|
20231027,185400,276115110,9970,9970,9970,9970,0
|
|
20231027,185300,276115110,9970,9970,9970,9970,0
|
|
20231027,185200,276115110,9970,9970,9970,9970,0
|
|
20231027,185100,276115110,9970,9970,9970,9970,829
|
|
20231027,185000,276115110,9970,9970,9970,9970,0
|
|
20231027,184900,276115110,9970,9970,9970,9970,0
|
|
20231027,184800,276115110,9970,9970,9970,9970,0
|
|
20231027,184700,276115110,9970,9970,9970,9970,0
|
|
20231027,184600,276115110,9970,9970,9970,9970,0
|
|
20231027,184500,276115110,9970,9970,9970,9970,0
|
|
20231027,184400,276115110,9970,9970,9970,9970,0
|
|
20231027,184300,276115110,9970,9970,9970,9970,0
|
|
20231027,184200,276115110,9970,9970,9970,9970,0
|
|
20231027,184100,276115110,9970,9970,9970,9970,0
|
|
20231027,184000,276115110,9970,9970,9970,9970,0
|
|
20231027,183900,276115110,9970,9970,9970,9970,0
|
|
20231027,183800,276115110,9970,9970,9970,9970,0
|
|
20231027,183700,276115110,9970,9970,9970,9970,0
|
|
20231027,183600,276115110,9970,9970,9970,9970,0
|
|
20231027,183500,276115110,9970,9970,9970,9970,0
|
|
20231027,183400,276115110,9970,9970,9970,9970,0
|
|
20231027,183300,276115110,9970,9970,9970,9970,0
|
|
20231027,183200,276115110,9970,9970,9970,9970,0
|
|
20231027,183100,276115110,9970,9970,9970,9970,0
|
|
20231027,183000,276115110,9970,9970,9970,9970,0
|
|
20231027,182900,276115110,9970,9970,9970,9970,0
|
|
20231027,182800,276115110,9970,9970,9970,9970,0
|
|
20231027,182700,276115110,9970,9970,9970,9970,0
|
|
20231027,182600,276115110,9970,9970,9970,9970,0
|
|
20231027,182500,276115110,9970,9970,9970,9970,0
|
|
20231027,182400,276115110,9970,9970,9970,9970,0
|
|
20231027,182300,276115110,9970,9970,9970,9970,0
|
|
20231027,182200,276115110,9970,9970,9970,9970,0
|
|
20231027,182100,276115110,9970,9970,9970,9970,829
|
|
20231027,182000,276115110,9970,9970,9970,9970,0
|
|
20231027,181900,276115110,9970,9970,9970,9970,0
|
|
20231027,181800,276115110,9970,9970,9970,9970,0
|
|
20231027,181700,276115110,9970,9970,9970,9970,0
|
|
20231027,181600,276115110,9970,9970,9970,9970,0
|
|
20231027,181500,276115110,9970,9970,9970,9970,0
|
|
20231027,181400,276115110,9970,9970,9970,9970,0
|
|
20231027,181300,276115110,9970,9970,9970,9970,0
|
|
20231027,181200,276115110,9970,9970,9970,9970,0
|
|
20231027,181100,276115110,9970,9970,9970,9970,0
|
|
20231027,181000,276115110,9970,9970,9970,9970,0
|
|
20231027,180900,276115110,9970,9970,9970,9970,0
|
|
20231027,180800,276115110,9970,9970,9970,9970,0
|
|
20231027,180700,276115110,9970,9970,9970,9970,0
|
|
20231027,180600,276115110,9970,9970,9970,9970,0
|
|
20231027,180500,276115110,9970,9970,9970,9970,0
|
|
20231027,180400,276115110,9970,9970,9970,9970,0
|
|
20231027,180300,276115110,9970,9970,9970,9970,0
|
|
20231027,180200,276115110,9970,9970,9970,9970,0
|
|
20231027,180100,276115110,9970,9970,9970,9970,0
|
|
20231027,180000,276115110,9970,9970,9970,9970,0
|
|
20231027,175900,276115110,9970,9970,9970,9970,0
|
|
20231027,175800,276115110,9970,9970,9970,9970,0
|
|
20231027,175700,276115110,9970,9970,9970,9970,0
|
|
20231027,175600,276115110,9970,9970,9970,9970,0
|
|
20231027,175500,276115110,9970,9970,9970,9970,0
|
|
20231027,175400,276115110,9970,9970,9970,9970,0
|
|
20231027,175300,276115110,9970,9970,9970,9970,0
|
|
20231027,175200,276115110,9970,9970,9970,9970,0
|
|
20231027,175100,276115110,9970,9970,9970,9970,829
|
|
20231027,175000,276115110,9970,9970,9970,9970,0
|
|
20231027,174900,276115110,9970,9970,9970,9970,0
|
|
20231027,174800,276115110,9970,9970,9970,9970,0
|
|
20231027,174700,276115110,9970,9970,9970,9970,0
|
|
20231027,174600,276115110,9970,9970,9970,9970,0
|
|
20231027,174500,276115110,9970,9970,9970,9970,0
|
|
20231027,174400,276115110,9970,9970,9970,9970,0
|
|
20231027,174300,276115110,9970,9970,9970,9970,0
|
|
20231027,174200,276115110,9970,9970,9970,9970,0
|
|
20231027,174100,276115110,9970,9970,9970,9970,0
|
|
20231027,174000,276115110,9970,9970,9970,9970,0
|
|
20231027,173900,276115110,9970,9970,9970,9970,0
|
|
20231027,173800,276115110,9970,9970,9970,9970,0
|
|
20231027,173700,276115110,9970,9970,9970,9970,0
|
|
20231027,173600,276115110,9970,9970,9970,9970,0
|
|
20231027,173500,276115110,9970,9970,9970,9970,0
|
|
20231027,173400,276115110,9970,9970,9970,9970,0
|
|
20231027,173300,276115110,9970,9970,9970,9970,0
|
|
20231027,173200,276115110,9970,9970,9970,9970,0
|
|
20231027,173100,276115110,9970,9970,9970,9970,0
|
|
20231027,173000,276115110,9970,9970,9970,9970,0
|
|
20231027,172900,276115110,9970,9970,9970,9970,0
|
|
20231027,172800,276115110,9970,9970,9970,9970,0
|
|
20231027,172700,276115110,9970,9970,9970,9970,0
|
|
20231027,172600,276115110,9970,9970,9970,9970,0
|
|
20231027,172500,276115110,9970,9970,9970,9970,0
|
|
20231027,172400,276115110,9970,9970,9970,9970,0
|
|
20231027,172300,276115110,9970,9970,9970,9970,0
|
|
20231027,172200,276115110,9970,9970,9970,9970,0
|
|
20231027,172100,276115110,9970,9970,9970,9970,829
|
|
20231027,172000,276115110,9970,9970,9970,9970,0
|
|
20231027,171900,276115110,9970,9970,9970,9970,0
|
|
20231027,171800,276115110,9970,9970,9970,9970,0
|
|
20231027,171700,276115110,9970,9970,9970,9970,0
|
|
20231027,171600,276115110,9970,9970,9970,9970,0
|
|
20231027,171500,276115110,9970,9970,9970,9970,0
|
|
20231027,171400,276115110,9970,9970,9970,9970,0
|
|
20231027,171300,276115110,9970,9970,9970,9970,0
|
|
20231027,171200,276115110,9970,9970,9970,9970,0
|
|
20231027,171100,276115110,9970,9970,9970,9970,0
|
|
20231027,171000,276115110,9970,9970,9970,9970,0
|
|
20231027,170900,276115110,9970,9970,9970,9970,0
|
|
20231027,170800,276115110,9970,9970,9970,9970,0
|
|
20231027,170700,276115110,9970,9970,9970,9970,0
|
|
20231027,170600,276115110,9970,9970,9970,9970,0
|
|
20231027,170500,276115110,9970,9970,9970,9970,0
|
|
20231027,170400,276115110,9970,9970,9970,9970,0
|
|
20231027,170300,276115110,9970,9970,9970,9970,0
|
|
20231027,170200,276115110,9970,9970,9970,9970,0
|
|
20231027,170100,276115110,9970,9970,9970,9970,0
|
|
20231027,170000,276115110,9970,9970,9970,9970,0
|
|
20231027,165900,276115110,9970,9970,9970,9970,0
|
|
20231027,165800,276115110,9970,9970,9970,9970,0
|
|
20231027,165700,276115110,9970,9970,9970,9970,0
|
|
20231027,165600,276115110,9970,9970,9970,9970,0
|
|
20231027,165500,276115110,9970,9970,9970,9970,0
|
|
20231027,165400,276115110,9970,9970,9970,9970,0
|
|
20231027,165300,276115110,9970,9970,9970,9970,0
|
|
20231027,165200,276115110,9970,9970,9970,9970,0
|
|
20231027,165100,276115110,9970,9970,9970,9970,829
|
|
20231027,165000,276115110,9970,9970,9970,9970,0
|
|
20231027,164900,276115110,9970,9970,9970,9970,0
|
|
20231027,164800,276115110,9970,9970,9970,9970,0
|
|
20231027,164700,276115110,9970,9970,9970,9970,0
|
|
20231027,164600,276115110,9970,9970,9970,9970,0
|
|
20231027,164500,276115110,9970,9970,9970,9970,0
|
|
20231027,164400,276115110,9970,9970,9970,9970,0
|
|
20231027,164300,276115110,9970,9970,9970,9970,0
|
|
20231027,164200,276115110,9970,9970,9970,9970,0
|
|
20231027,164100,276115110,9970,9970,9970,9970,0
|
|
20231027,164000,276115110,9970,9970,9970,9970,0
|
|
20231027,163900,276115110,9970,9970,9970,9970,0
|
|
20231027,163800,276115110,9970,9970,9970,9970,0
|
|
20231027,163700,276115110,9970,9970,9970,9970,0
|
|
20231027,163600,276115110,9970,9970,9970,9970,0
|
|
20231027,163500,276115110,9970,9970,9970,9970,0
|
|
20231027,163400,276115110,9970,9970,9970,9970,0
|
|
20231027,163300,276115110,9970,9970,9970,9970,0
|
|
20231027,163200,276115110,9970,9970,9970,9970,0
|
|
20231027,163100,276115110,9970,9970,9970,9970,0
|
|
20231027,163000,276115110,9970,9970,9970,9970,0
|
|
20231027,162900,276115110,9970,9970,9970,9970,0
|
|
20231027,162800,276115110,9970,9970,9970,9970,0
|
|
20231027,162700,276115110,9970,9970,9970,9970,0
|
|
20231027,162600,276115110,9970,9970,9970,9970,0
|
|
20231027,162500,276115110,9970,9970,9970,9970,0
|
|
20231027,162400,276115110,9970,9970,9970,9970,0
|
|
20231027,162300,276115110,9970,9970,9970,9970,0
|
|
20231027,162200,276115110,9970,9970,9970,9970,0
|
|
20231027,162100,276115110,9970,9970,9970,9970,829
|
|
20231027,162000,276115110,9970,9970,9970,9970,0
|
|
20231027,161900,276115110,9970,9970,9970,9970,0
|
|
20231027,161800,276115110,9970,9970,9970,9970,0
|
|
20231027,161700,276115110,9970,9970,9970,9970,0
|
|
20231027,161600,276115110,9970,9970,9970,9970,0
|
|
20231027,161500,276115110,9970,9970,9970,9970,0
|
|
20231027,161400,276115110,9970,9970,9970,9970,0
|
|
20231027,161300,276115110,9970,9970,9970,9970,0
|
|
20231027,161200,276115110,9970,9970,9970,9970,0
|
|
20231027,161100,276115110,9970,9970,9970,9970,0
|
|
20231027,161000,276115110,9970,9970,9970,9970,0
|
|
20231027,160900,276115110,9970,9970,9970,9970,0
|
|
20231027,160800,276115110,9970,9970,9970,9970,0
|
|
20231027,160700,276115110,9970,9970,9970,9970,0
|
|
20231027,160600,276115110,9970,9970,9970,9970,0
|
|
20231027,160500,276115110,9970,9970,9970,9970,0
|
|
20231027,160400,276115110,9970,9970,9970,9970,0
|
|
20231027,160300,276115110,9970,9970,9970,9970,0
|
|
20231027,160200,276115110,9970,9970,9970,9970,0
|
|
20231027,160100,276115110,9970,9970,9970,9970,0
|
|
20231027,160000,276115110,9970,9970,9970,9970,0
|
|
20231027,155900,276115110,9970,9970,9970,9970,0
|
|
20231027,155800,276115110,9970,9970,9970,9970,0
|
|
20231027,155700,276115110,9970,9970,9970,9970,0
|
|
20231027,155600,276115110,9970,9970,9970,9970,0
|
|
20231027,155500,276115110,9970,9970,9970,9970,0
|
|
20231027,155400,276115110,9970,9970,9970,9970,0
|
|
20231027,155300,276115110,9970,9970,9970,9970,0
|
|
20231027,155200,276115110,9970,9970,9970,9970,0
|
|
20231027,155100,276115110,9970,9970,9970,9970,829
|
|
20231027,155000,276115110,9970,9970,9970,9970,0
|
|
20231027,154900,276115110,9970,9970,9970,9970,0
|
|
20231027,154800,276115110,9970,9970,9970,9970,0
|
|
20231027,154700,276115110,9970,9970,9970,9970,0
|
|
20231027,154600,276115110,9970,9970,9970,9970,0
|
|
20231027,154500,276115110,9970,9970,9970,9970,0
|
|
20231027,154400,276115110,9970,9970,9970,9970,0
|
|
20231027,154300,276115110,9970,9970,9970,9970,0
|
|
20231027,154200,276115110,9970,9970,9970,9970,0
|
|
20231027,154100,276115110,9970,9970,9970,9970,0
|
|
20231027,154000,276115110,9970,9970,9970,9970,0
|
|
20231027,153900,276115110,9970,9970,9970,9970,0
|
|
20231027,153800,276115110,9970,9970,9970,9970,0
|
|
20231027,153700,276115110,9970,9970,9970,9970,0
|
|
20231027,153600,276115110,9970,9970,9970,9970,0
|
|
20231027,153500,276115110,9970,9970,9970,9970,0
|
|
20231027,153400,276115110,9970,9970,9970,9970,0
|
|
20231027,153300,276115110,9970,9970,9970,9970,0
|
|
20231027,153200,276115110,9970,9970,9970,9970,0
|
|
20231027,153100,276115110,9970,9970,9970,9970,0
|
|
20231027,153000,276115110,9970,9970,9970,9970,829
|
|
20231027,152900,267849980,9980,9980,9980,9980,0
|
|
20231027,152800,267849980,9980,9980,9980,9980,0
|
|
20231027,152700,267849980,9980,9980,9980,9980,0
|
|
20231027,152600,267849980,9980,9980,9980,9980,0
|
|
20231027,152500,267849980,9980,9980,9980,9980,0
|
|
20231027,152400,267849980,9980,9980,9980,9980,0
|
|
20231027,152300,267849980,9980,9980,9980,9980,0
|
|
20231027,152200,267849980,9980,9980,9980,9980,0
|
|
20231027,152100,267849980,9980,9980,9980,9980,0
|
|
20231027,152000,267849980,9980,9980,9980,9980,0
|
|
20231027,151900,267849980,9980,9960,9980,9910,389
|
|
20231027,151800,263972800,9970,9960,9970,9960,21
|
|
20231027,151700,263763630,9960,9940,9960,9940,120
|
|
20231027,151600,262569630,9920,9930,9940,9920,65
|
|
20231027,151500,261924380,9910,9910,9910,9910,20
|
|
20231027,151400,261726180,9910,9910,9910,9910,5
|
|
20231027,151300,261676630,9910,9940,9940,9910,81
|
|
20231027,151200,260873890,9940,9920,9940,9920,12
|
|
20231027,151100,260754680,9920,9910,9920,9910,48
|
|
20231027,151000,260278960,9900,9900,9900,9900,4
|
|
20231027,150900,260239360,9900,9900,9910,9900,35
|
|
20231027,150800,259892820,9900,9900,9900,9890,42
|
|
20231027,150700,259477290,9890,9890,9890,9890,0
|
|
20231027,150600,259477290,9890,9900,9900,9890,421
|
|
20231027,150500,255312600,9910,9890,9910,9890,39
|
|
20231027,150400,254926810,9900,9900,9900,9890,130
|
|
20231027,150300,253639920,9900,9900,9900,9900,12
|
|
20231027,150200,253521120,9890,9900,9900,9890,18
|
|
20231027,150100,253343070,9890,9890,9890,9890,39
|
|
20231027,150000,252957360,9900,9900,9900,9900,63
|
|
20231027,145900,252333660,9900,9900,9900,9900,24
|
|
20231027,145800,252096060,9910,9900,9910,9900,23
|
|
20231027,145700,251868340,9880,9890,9890,9880,825
|
|
20231027,145600,243709500,9890,9890,9900,9890,73
|
|
20231027,145500,242987340,9890,9890,9900,9890,182
|
|
20231027,145400,241186570,9890,9890,9890,9880,216
|
|
20231027,145300,239050450,9900,9910,9910,9900,237
|
|
20231027,145200,236703990,9910,9910,9910,9910,51
|
|
20231027,145100,236198580,9920,9910,9920,9910,20
|
|
20231027,145000,236000320,9920,9910,9920,9910,45
|
|
20231027,144900,235554270,9910,9900,9910,9900,22
|
|
20231027,144800,235336370,9900,9900,9900,9900,36
|
|
20231027,144700,234979970,9890,9880,9890,9880,209
|
|
20231027,144600,232913340,9880,9880,9880,9880,24
|
|
20231027,144500,232676220,9890,9890,9890,9890,250
|
|
20231027,144400,230203720,9890,9890,9890,9890,28
|
|
20231027,144300,229926800,9890,9890,9890,9890,47
|
|
20231027,144200,229461970,9900,9900,9900,9900,0
|
|
20231027,144100,229461970,9900,9900,9900,9900,14
|
|
20231027,144000,229323370,9900,9900,9900,9900,20
|
|
20231027,143900,229125370,9900,9900,9900,9900,36
|
|
20231027,143800,228768970,9920,9890,9920,9890,117
|
|
20231027,143700,227611650,9890,9890,9890,9890,0
|
|
20231027,143600,227611650,9890,9890,9890,9890,80
|
|
20231027,143500,226820450,9890,9890,9890,9890,20
|
|
20231027,143400,226622650,9890,9890,9890,9890,24
|
|
20231027,143300,226385290,9890,9890,9890,9890,0
|
|
20231027,143200,226385290,9890,9890,9890,9890,46
|
|
20231027,143100,225930350,9890,9890,9890,9890,15
|
|
20231027,143000,225782000,9920,9920,9920,9920,0
|
|
20231027,142900,225782000,9920,9920,9920,9890,1008
|
|
20231027,142800,215808690,9900,9920,9920,9900,1053
|
|
20231027,142700,205380590,9910,9910,9910,9910,0
|
|
20231027,142600,205380590,9910,9910,9910,9910,76
|
|
20231027,142500,204627430,9900,9900,9900,9900,27
|
|
20231027,142400,204360130,9900,9920,9920,9900,535
|
|
20231027,142300,199063140,9910,9910,9910,9910,0
|
|
20231027,142200,199063140,9910,9910,9910,9910,20
|
|
20231027,142100,198864940,9910,9910,9910,9910,59
|
|
20231027,142000,198280250,9910,9910,9910,9910,0
|
|
20231027,141900,198280250,9910,9910,9910,9910,22
|
|
20231027,141800,198062230,9910,9910,9910,9910,21
|
|
20231027,141700,197854120,9910,9910,9910,9910,24
|
|
20231027,141600,197616280,9910,9910,9910,9910,29
|
|
20231027,141500,197328890,9920,9910,9920,9910,6
|
|
20231027,141400,197269420,9900,9910,9910,9900,85
|
|
20231027,141300,196427870,9910,9910,9910,9910,118
|
|
20231027,141200,195258490,9910,9910,9910,9910,0
|
|
20231027,141100,195258490,9910,9910,9910,9900,29
|
|
20231027,141000,194971240,9910,9910,9910,9910,43
|
|
20231027,140900,194545110,9910,9910,9910,9910,44
|
|
20231027,140800,194109070,9900,9900,9900,9900,10
|
|
20231027,140700,194010070,9910,9910,9910,9910,15
|
|
20231027,140600,193861420,9910,9910,9910,9910,35
|
|
20231027,140500,193514570,9910,9910,9910,9910,49
|
|
20231027,140400,193028980,9910,9910,9910,9910,19
|
|
20231027,140300,192840690,9910,9910,9910,9910,62
|
|
20231027,140200,192226270,9910,9900,9910,9900,23
|
|
20231027,140100,191998470,9900,9910,9910,9900,27
|
|
20231027,140000,191731020,9890,9890,9890,9890,0
|
|
20231027,135900,191731020,9890,9900,9900,9890,50
|
|
20231027,135800,191236340,9900,9910,9910,9900,14
|
|
20231027,135700,191097730,9900,9900,9900,9900,13
|
|
20231027,135600,190969030,9900,9900,9900,9900,35
|
|
20231027,135500,190622530,9910,9910,9910,9910,3
|
|
20231027,135400,190592800,9900,9900,9900,9900,39
|
|
20231027,135300,190206700,9900,9900,9900,9900,12
|
|
20231027,135200,190087900,9900,9900,9900,9900,43
|
|
20231027,135100,189662200,9900,9900,9900,9900,43
|
|
20231027,135000,189236500,9910,9910,9910,9910,0
|
|
20231027,134900,189236500,9910,9900,9910,9900,46
|
|
20231027,134800,188780840,9900,9900,9900,9900,35
|
|
20231027,134700,188434340,9910,9910,9910,9910,0
|
|
20231027,134600,188434340,9910,9900,9910,9900,15
|
|
20231027,134500,188285830,9900,9900,9900,9900,48
|
|
20231027,134400,187810630,9900,9900,9900,9900,14
|
|
20231027,134300,187672030,9910,9910,9910,9910,10
|
|
20231027,134200,187572930,9920,9920,9920,9910,24
|
|
20231027,134100,187335050,9910,9910,9910,9910,71
|
|
20231027,134000,186631440,9910,9910,9910,9910,25
|
|
20231027,133900,186383690,9910,9910,9910,9910,10
|
|
20231027,133800,186284590,9900,9900,9900,9900,42
|
|
20231027,133700,185868790,9910,9910,9910,9910,30
|
|
20231027,133600,185571490,9910,9910,9910,9910,15
|
|
20231027,133500,185422840,9910,9910,9910,9910,75
|
|
20231027,133400,184679590,9900,9910,9910,9900,49
|
|
20231027,133300,184194430,9900,9890,9900,9890,60
|
|
20231027,133200,183600730,9890,9890,9890,9890,13
|
|
20231027,133100,183472160,9900,9900,9900,9900,2
|
|
20231027,133000,183452360,9890,9890,9890,9890,42
|
|
20231027,132900,183036980,9890,9890,9890,9890,36
|
|
20231027,132800,182680940,9890,9890,9890,9890,10
|
|
20231027,132700,182582040,9890,9880,9890,9880,56
|
|
20231027,132600,182028590,9880,9880,9880,9880,0
|
|
20231027,132500,182028590,9880,9890,9890,9880,118
|
|
20231027,132400,180862710,9890,9890,9890,9890,16
|
|
20231027,132300,180704470,9900,9890,9900,9880,44
|
|
20231027,132200,180269600,9890,9890,9890,9880,19
|
|
20231027,132100,180081700,9900,9890,9900,9890,32
|
|
20231027,132000,179765200,9890,9890,9890,9890,32
|
|
20231027,131900,179448720,9880,9880,9890,9880,32
|
|
20231027,131800,179132520,9880,9880,9880,9880,5
|
|
20231027,131700,179083120,9890,9880,9890,9880,253
|
|
20231027,131600,176583380,9880,9890,9890,9880,44
|
|
20231027,131500,176148560,9890,9900,9900,9890,499
|
|
20231027,131400,171212450,9900,9900,9900,9900,1171
|
|
20231027,131300,159619550,9910,9910,9910,9910,20
|
|
20231027,131200,159421350,9920,9910,9920,9910,40
|
|
20231027,131100,159024890,9920,9920,9920,9920,10
|
|
20231027,131000,158925690,9910,9910,9910,9910,38
|
|
20231027,130900,158549110,9920,9900,9920,9900,30
|
|
20231027,130800,158252090,9910,9910,9910,9910,31
|
|
20231027,130700,157944880,9910,9910,9910,9910,14
|
|
20231027,130600,157806140,9910,9910,9910,9910,0
|
|
20231027,130500,157806140,9910,9910,9910,9900,53
|
|
20231027,130400,157281160,9910,9910,9910,9910,215
|
|
20231027,130300,155150510,9910,9910,9910,9910,0
|
|
20231027,130200,155150510,9910,9920,9920,9910,26
|
|
20231027,130100,154892840,9910,9910,9910,9910,27
|
|
20231027,130000,154625270,9910,9920,9920,9910,46
|
|
20231027,125900,154169400,9910,9910,9910,9910,0
|
|
20231027,125800,154169400,9910,9910,9910,9910,47
|
|
20231027,125700,153703630,9910,9910,9910,9910,37
|
|
20231027,125600,153336960,9910,9910,9910,9910,27
|
|
20231027,125500,153069390,9910,9910,9910,9900,45
|
|
20231027,125400,152623560,9900,9900,9900,9900,32
|
|
20231027,125300,152306760,9910,9910,9910,9900,979
|
|
20231027,125200,142605170,9920,9920,9920,9910,53
|
|
20231027,125100,142079560,9920,9920,9920,9920,121
|
|
20231027,125000,140879240,9910,9920,9920,9910,35
|
|
20231027,124900,140532260,9920,9930,9930,9920,568
|
|
20231027,124800,134897180,9920,9920,9920,9920,20
|
|
20231027,124700,134698780,9920,9920,9920,9920,49
|
|
20231027,124600,134212700,9930,9930,9930,9930,30
|
|
20231027,124500,133914800,9930,9930,9930,9930,20
|
|
20231027,124400,133716200,9930,9930,9930,9930,20
|
|
20231027,124300,133517600,9930,9930,9930,9930,19
|
|
20231027,124200,133328930,9930,9930,9930,9930,25
|
|
20231027,124100,133080680,9930,9930,9930,9930,71
|
|
20231027,124000,132375650,9930,9930,9930,9930,39
|
|
20231027,123900,131988380,9930,9940,9940,9930,50
|
|
20231027,123800,131491700,9930,9930,9930,9930,1
|
|
20231027,123700,131481770,9920,9930,9930,9920,27
|
|
20231027,123600,131213840,9930,9930,9940,9930,52
|
|
20231027,123500,130697380,9930,9930,9930,9930,58
|
|
20231027,123400,130121440,9930,9930,9930,9930,13
|
|
20231027,123300,129992350,9940,9940,9940,9940,2
|
|
20231027,123200,129972470,9930,9930,9930,9930,69
|
|
20231027,123100,129287300,9940,9940,9940,9940,55
|
|
20231027,123000,128740600,9930,9930,9930,9930,17
|
|
20231027,122900,128571790,9930,9930,9930,9930,34
|
|
20231027,122800,128234170,9950,9950,9950,9950,0
|
|
20231027,122700,128234170,9950,9940,9950,9940,65
|
|
20231027,122600,127588040,9940,9940,9940,9940,0
|
|
20231027,122500,127588040,9940,9940,9940,9930,38
|
|
20231027,122400,127210660,9930,9940,9940,9930,16
|
|
20231027,122300,127051770,9940,9940,9940,9940,10
|
|
20231027,122200,126952370,9930,9930,9930,9930,400
|
|
20231027,122100,122980370,9930,9930,9930,9930,20
|
|
20231027,122000,122781770,9920,9970,9970,9920,1516
|
|
20231027,121900,107706770,9970,9970,9970,9970,15
|
|
20231027,121800,107557220,9970,9970,9970,9970,51
|
|
20231027,121700,107048750,9970,9970,9970,9970,10
|
|
20231027,121600,106949050,9970,9970,9970,9970,0
|
|
20231027,121500,106949050,9970,9970,9970,9970,30
|
|
20231027,121400,106649950,9980,9980,9980,9980,308
|
|
20231027,121300,103576110,9990,9980,9990,9980,24
|
|
20231027,121200,103336530,10000,10000,10000,10000,0
|
|
20231027,121100,103336530,10000,10000,10000,10000,0
|
|
20231027,121000,103336530,10000,10000,10000,10000,36
|
|
20231027,120900,102976530,10000,10000,10000,10000,12
|
|
20231027,120800,102856530,10000,10010,10010,10000,13
|
|
20231027,120700,102726520,10010,9990,10010,9990,294
|
|
20231027,120600,99789010,10000,10000,10000,10000,3
|
|
20231027,120500,99759010,9990,9990,9990,9990,65
|
|
20231027,120400,99109660,9990,9990,9990,9990,14
|
|
20231027,120300,98969800,9990,9990,9990,9990,27
|
|
20231027,120200,98700070,10000,10000,10000,10000,125
|
|
20231027,120100,97450070,10000,9990,10000,9990,225
|
|
20231027,120000,95202070,9990,9990,9990,9990,26
|
|
20231027,115900,94942330,10000,10000,10000,10000,76
|
|
20231027,115800,94182330,10000,10000,10000,10000,262
|
|
20231027,115700,91562330,10000,10000,10000,10000,0
|
|
20231027,115600,91562330,10000,10010,10010,10000,64
|
|
20231027,115500,90922110,10000,10000,10000,10000,16
|
|
20231027,115400,90762110,10010,10010,10010,10010,0
|
|
20231027,115300,90762110,10010,10010,10010,10010,13
|
|
20231027,115200,90631980,10000,10000,10000,10000,36
|
|
20231027,115100,90271980,10010,10010,10010,10010,8
|
|
20231027,115000,90191900,10010,10010,10010,10010,18
|
|
20231027,114900,90011720,10010,10000,10010,9990,122
|
|
20231027,114800,88791030,10000,10000,10000,10000,27
|
|
20231027,114700,88521030,10000,10000,10000,10000,0
|
|
20231027,114600,88521030,10000,9990,10000,9990,42
|
|
20231027,114500,88101150,9990,9990,9990,9990,39
|
|
20231027,114400,87711540,9990,9990,9990,9990,13
|
|
20231027,114300,87581670,9990,9990,9990,9990,0
|
|
20231027,114200,87581670,9990,10000,10000,9990,130
|
|
20231027,114100,86281830,10000,10000,10000,10000,40
|
|
20231027,114000,85881830,10000,10000,10000,10000,28
|
|
20231027,113900,85601830,10000,10000,10000,10000,15
|
|
20231027,113800,85451830,10000,10000,10000,10000,26
|
|
20231027,113700,85191830,10000,10000,10000,10000,17
|
|
20231027,113600,85021830,10000,10000,10000,10000,10
|
|
20231027,113500,84921830,10000,10000,10000,10000,13
|
|
20231027,113400,84791830,10010,10010,10010,10010,29
|
|
20231027,113300,84501540,10010,10010,10010,10010,5
|
|
20231027,113200,84451490,10010,10010,10010,10010,18
|
|
20231027,113100,84271310,10010,10010,10010,10010,31
|
|
20231027,113000,83961000,10010,10010,10010,10010,13
|
|
20231027,112900,83830870,10010,10010,10010,10010,16
|
|
20231027,112800,83670710,10000,10000,10000,10000,14
|
|
20231027,112700,83530710,10000,10020,10020,10000,52
|
|
20231027,112600,83010260,10010,10010,10010,10010,11
|
|
20231027,112500,82900150,10010,10000,10010,10000,34
|
|
20231027,112400,82560050,10010,10000,10010,10000,20
|
|
20231027,112300,82359950,10000,10000,10000,10000,22
|
|
20231027,112200,82139950,10000,10000,10000,10000,39
|
|
20231027,112100,81749950,10000,10000,10000,10000,10
|
|
20231027,112000,81649950,10000,10000,10000,10000,72
|
|
20231027,111900,80929950,10000,10000,10000,10000,0
|
|
20231027,111800,80929950,10000,10000,10000,10000,75
|
|
20231027,111700,80179950,10000,10000,10000,10000,38
|
|
20231027,111600,79799950,10000,10000,10000,10000,33
|
|
20231027,111500,79469950,10000,10010,10010,10000,170
|
|
20231027,111400,77769250,10010,10010,10010,10010,8
|
|
20231027,111300,77689170,10000,10010,10010,10000,34
|
|
20231027,111200,77349160,10000,10000,10000,10000,50
|
|
20231027,111100,76849160,10010,10010,10010,10000,24
|
|
20231027,111000,76609040,10000,10000,10000,10000,18
|
|
20231027,110900,76429040,9990,9990,9990,9990,26
|
|
20231027,110800,76169300,10050,10050,10050,10050,0
|
|
20231027,110700,76169300,10050,10050,10050,10050,1
|
|
20231027,110600,76159250,10060,9990,10060,9990,97
|
|
20231027,110500,75187820,9990,10000,10000,9990,56
|
|
20231027,110400,74628310,10000,9990,10000,9990,25
|
|
20231027,110300,74378330,9990,10000,10000,9990,2
|
|
20231027,110200,74358340,10010,9990,10010,9990,45
|
|
20231027,110100,73908680,10000,10000,10000,10000,0
|
|
20231027,110000,73908680,10000,10000,10000,10000,25
|
|
20231027,105900,73658680,10010,10010,10010,10010,0
|
|
20231027,105800,73658680,10010,10030,10030,10010,274
|
|
20231027,105700,70913500,10060,10060,10060,10060,0
|
|
20231027,105600,70913500,10060,10060,10060,10060,77
|
|
20231027,105500,70138880,10050,10050,10050,10050,0
|
|
20231027,105400,70138880,10050,10050,10050,10050,5
|
|
20231027,105300,70088630,10060,10060,10060,10060,0
|
|
20231027,105200,70088630,10060,10060,10060,10060,0
|
|
20231027,105100,70088630,10060,10060,10060,10060,0
|
|
20231027,105000,70088630,10060,10060,10060,10060,0
|
|
20231027,104900,70088630,10060,10060,10060,10060,0
|
|
20231027,104800,70088630,10060,10060,10060,10060,0
|
|
20231027,104700,70088630,10060,10060,10060,10060,0
|
|
20231027,104600,70088630,10060,10060,10060,10060,1
|
|
20231027,104500,70078570,10070,10070,10070,10070,0
|
|
20231027,104400,70078570,10070,10030,10070,10030,346
|
|
20231027,104300,66608140,10030,10030,10030,10030,0
|
|
20231027,104200,66608140,10030,10030,10030,10030,0
|
|
20231027,104100,66608140,10030,10030,10030,10030,0
|
|
20231027,104000,66608140,10030,10030,10030,10030,0
|
|
20231027,103900,66608140,10030,10030,10030,10030,0
|
|
20231027,103800,66608140,10030,10030,10030,10030,0
|
|
20231027,103700,66608140,10030,10030,10030,10030,0
|
|
20231027,103600,66608140,10030,10030,10030,10030,1
|
|
20231027,103500,66598110,10030,10030,10030,10030,0
|
|
20231027,103400,66598110,10030,9990,10030,9990,407
|
|
20231027,103300,62531980,9960,10000,10000,9960,1000
|
|
20231027,103200,52570080,10030,10030,10030,10030,5
|
|
20231027,103100,52519930,10000,10000,10000,10000,0
|
|
20231027,103000,52519930,10000,10010,10010,10000,200
|
|
20231027,102900,50519910,10060,10060,10060,10060,0
|
|
20231027,102800,50519910,10060,10060,10060,10060,0
|
|
20231027,102700,50519910,10060,10060,10060,10060,0
|
|
20231027,102600,50519910,10060,10060,10060,10060,57
|
|
20231027,102500,49946490,10070,10070,10070,10070,0
|
|
20231027,102400,49946490,10070,10070,10070,10070,0
|
|
20231027,102300,49946490,10070,10070,10070,10070,0
|
|
20231027,102200,49946490,10070,10070,10070,10070,0
|
|
20231027,102100,49946490,10070,10070,10070,10070,0
|
|
20231027,102000,49946490,10070,10070,10070,10070,0
|
|
20231027,101900,49946490,10070,10070,10070,10070,0
|
|
20231027,101800,49946490,10070,10070,10070,10070,0
|
|
20231027,101700,49946490,10070,10070,10070,10070,0
|
|
20231027,101600,49946490,10070,10010,10070,10010,103
|
|
20231027,101500,48913340,10000,10000,10000,10000,44
|
|
20231027,101400,48473340,10000,10000,10000,10000,0
|
|
20231027,101300,48473340,10000,10000,10000,10000,0
|
|
20231027,101200,48473340,10000,10000,10000,10000,0
|
|
20231027,101100,48473340,10000,10000,10000,10000,0
|
|
20231027,101000,48473340,10000,10000,10000,10000,1
|
|
20231027,100900,48463340,10000,10000,10000,10000,0
|
|
20231027,100800,48463340,10000,10000,10000,10000,10
|
|
20231027,100700,48363340,10000,10000,10000,10000,0
|
|
20231027,100600,48363340,10000,10000,10000,10000,10
|
|
20231027,100500,48263340,9970,9970,9970,9970,49
|
|
20231027,100400,47774810,9950,9950,9950,9950,100
|
|
20231027,100300,46779810,9950,9950,9950,9950,91
|
|
20231027,100200,45874360,9950,9950,9950,9950,170
|
|
20231027,100100,44182860,9950,9950,9950,9950,0
|
|
20231027,100000,44182860,9950,9950,9950,9950,1
|
|
20231027,095900,44172910,9950,9950,9950,9950,0
|
|
20231027,095800,44172910,9950,9950,9950,9950,82
|
|
20231027,095700,43357010,9950,9950,9950,9950,0
|
|
20231027,095600,43357010,9950,9950,9950,9950,0
|
|
20231027,095500,43357010,9950,9950,9950,9950,11
|
|
20231027,095400,43247560,9960,9960,9960,9960,0
|
|
20231027,095300,43247560,9960,9960,9960,9960,0
|
|
20231027,095200,43247560,9960,9960,9960,9960,0
|
|
20231027,095100,43247560,9960,9960,9960,9960,25
|
|
20231027,095000,42998560,9970,9970,9970,9970,0
|
|
20231027,094900,42998560,9970,9970,9970,9970,0
|
|
20231027,094800,42998560,9970,9970,9970,9970,0
|
|
20231027,094700,42998560,9970,9920,9970,9920,42
|
|
20231027,094600,42581420,9900,9900,9900,9900,0
|
|
20231027,094500,42581420,9900,9900,9900,9900,0
|
|
20231027,094400,42581420,9900,9900,9900,9900,0
|
|
20231027,094300,42581420,9900,9900,9900,9900,0
|
|
20231027,094200,42581420,9900,9900,9900,9900,100
|
|
20231027,094100,41591420,9900,9900,9900,9900,0
|
|
20231027,094000,41591420,9900,9910,9920,9900,204
|
|
20231027,093900,39571450,9920,9920,9920,9910,240
|
|
20231027,093800,37191650,9920,9920,9920,9920,25
|
|
20231027,093700,36943650,9920,9930,9930,9920,460
|
|
20231027,093600,32377510,9940,9950,9950,9940,232
|
|
20231027,093500,30070430,9970,9970,9970,9970,1
|
|
20231027,093400,30060460,9950,9950,9950,9950,148
|
|
20231027,093300,28587860,9950,9950,9950,9950,3
|
|
20231027,093200,28558010,9940,9940,9940,9940,0
|
|
20231027,093100,28558010,9940,9940,9940,9940,91
|
|
20231027,093000,27653470,9940,9950,9950,9940,100
|
|
20231027,092900,26658970,9950,9960,9960,9950,153
|
|
20231027,092800,25136610,9960,9970,9970,9960,172
|
|
20231027,092700,23423320,10010,10010,10010,10010,10
|
|
20231027,092600,23323220,9970,9980,9980,9970,240
|
|
20231027,092500,20928100,9990,10030,10030,9990,822
|
|
20231027,092400,12702760,10050,10050,10050,10050,0
|
|
20231027,092300,12702760,10050,10050,10050,10050,0
|
|
20231027,092200,12702760,10050,10040,10050,10040,51
|
|
20231027,092100,12190440,10020,10020,10020,10020,77
|
|
20231027,092000,11418900,10050,10050,10050,10050,0
|
|
20231027,091900,11418900,10050,10050,10050,10050,25
|
|
20231027,091800,11167650,10050,10050,10050,10050,10
|
|
20231027,091700,11067150,10030,10030,10030,10030,0
|
|
20231027,091600,11067150,10030,10030,10030,10030,71
|
|
20231027,091500,10355020,10040,10040,10040,10040,0
|
|
20231027,091400,10355020,10040,10040,10040,10040,0
|
|
20231027,091300,10355020,10040,10050,10050,10040,613
|
|
20231027,091200,4194990,10100,10100,10100,10100,169
|
|
20231027,091100,2488090,10100,10100,10100,10100,0
|
|
20231027,091000,2488090,10100,10100,10100,10100,10
|
|
20231027,090900,2387090,10040,10040,10040,10040,2
|
|
20231027,090800,2367010,10040,10040,10040,10040,2
|
|
20231027,090700,2346930,10110,10110,10110,10110,0
|
|
20231027,090600,2346930,10110,10110,10110,10110,1
|
|
20231027,090500,2336820,10120,10120,10120,10120,5
|
|
20231027,090400,2286220,10090,10090,10090,10090,0
|
|
20231027,090300,2286220,10090,10090,10090,10090,0
|
|
20231027,090200,2286220,10090,10100,10140,10090,114
|
|
20231027,090100,1134710,10160,10130,10160,10130,7
|
|
20231027,090000,1063650,10130,10130,10130,10130,105
|