584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,184100,720367495,4040,4040,4040,4040,1523
|
|
20231027,184000,720367495,4040,4040,4040,4040,0
|
|
20231027,183900,720367495,4040,4040,4040,4040,0
|
|
20231027,183800,720367495,4040,4040,4040,4040,0
|
|
20231027,183700,720367495,4040,4040,4040,4040,0
|
|
20231027,183600,720367495,4040,4040,4040,4040,0
|
|
20231027,183500,720367495,4040,4040,4040,4040,0
|
|
20231027,183400,720367495,4040,4040,4040,4040,0
|
|
20231027,183300,720367495,4040,4040,4040,4040,0
|
|
20231027,183200,720367495,4040,4040,4040,4040,0
|
|
20231027,183100,720367495,4040,4040,4040,4040,0
|
|
20231027,183000,720367495,4040,4040,4040,4040,0
|
|
20231027,182900,720367495,4040,4040,4040,4040,0
|
|
20231027,182800,720367495,4040,4040,4040,4040,0
|
|
20231027,182700,720367495,4040,4040,4040,4040,0
|
|
20231027,182600,720367495,4040,4040,4040,4040,0
|
|
20231027,182500,720367495,4040,4040,4040,4040,0
|
|
20231027,182400,720367495,4040,4040,4040,4040,0
|
|
20231027,182300,720367495,4040,4040,4040,4040,0
|
|
20231027,182200,720367495,4040,4040,4040,4040,0
|
|
20231027,182100,720367495,4040,4040,4040,4040,0
|
|
20231027,182000,720367495,4040,4040,4040,4040,0
|
|
20231027,181900,720367495,4040,4040,4040,4040,0
|
|
20231027,181800,720367495,4040,4040,4040,4040,0
|
|
20231027,181700,720367495,4040,4040,4040,4040,0
|
|
20231027,181600,720367495,4040,4040,4040,4040,0
|
|
20231027,181500,720367495,4040,4040,4040,4040,0
|
|
20231027,181400,720367495,4040,4040,4040,4040,0
|
|
20231027,181300,720367495,4040,4040,4040,4040,0
|
|
20231027,181200,720367495,4040,4040,4040,4040,0
|
|
20231027,181100,720367495,4040,4040,4040,4040,1523
|
|
20231027,181000,720367495,4040,4040,4040,4040,0
|
|
20231027,180900,720367495,4040,4040,4040,4040,0
|
|
20231027,180800,720367495,4040,4040,4040,4040,0
|
|
20231027,180700,720367495,4040,4040,4040,4040,0
|
|
20231027,180600,720367495,4040,4040,4040,4040,0
|
|
20231027,180500,720367495,4040,4040,4040,4040,0
|
|
20231027,180400,720367495,4040,4040,4040,4040,0
|
|
20231027,180300,720367495,4040,4040,4040,4040,0
|
|
20231027,180200,720367495,4040,4040,4040,4040,0
|
|
20231027,180100,720367495,4040,4040,4040,4040,0
|
|
20231027,180000,720367495,4040,4040,4040,4040,0
|
|
20231027,175900,720367495,4040,4040,4040,4040,0
|
|
20231027,175800,720367495,4040,4040,4040,4040,0
|
|
20231027,175700,720367495,4040,4040,4040,4040,0
|
|
20231027,175600,720367495,4040,4040,4040,4040,0
|
|
20231027,175500,720367495,4040,4040,4040,4040,0
|
|
20231027,175400,720367495,4040,4040,4040,4040,0
|
|
20231027,175300,720367495,4040,4040,4040,4040,0
|
|
20231027,175200,720367495,4040,4040,4040,4040,0
|
|
20231027,175100,720367495,4040,4040,4040,4040,0
|
|
20231027,175000,720367495,4040,4040,4040,4040,0
|
|
20231027,174900,720367495,4040,4040,4040,4040,0
|
|
20231027,174800,720367495,4040,4040,4040,4040,0
|
|
20231027,174700,720367495,4040,4040,4040,4040,0
|
|
20231027,174600,720367495,4040,4040,4040,4040,0
|
|
20231027,174500,720367495,4040,4040,4040,4040,0
|
|
20231027,174400,720367495,4040,4040,4040,4040,0
|
|
20231027,174300,720367495,4040,4040,4040,4040,0
|
|
20231027,174200,720367495,4040,4040,4040,4040,0
|
|
20231027,174100,720367495,4040,4040,4040,4040,1523
|
|
20231027,174000,720367495,4040,4040,4040,4040,0
|
|
20231027,173900,720367495,4040,4040,4040,4040,0
|
|
20231027,173800,720367495,4040,4040,4040,4040,0
|
|
20231027,173700,720367495,4040,4040,4040,4040,0
|
|
20231027,173600,720367495,4040,4040,4040,4040,0
|
|
20231027,173500,720367495,4040,4040,4040,4040,0
|
|
20231027,173400,720367495,4040,4040,4040,4040,0
|
|
20231027,173300,720367495,4040,4040,4040,4040,0
|
|
20231027,173200,720367495,4040,4040,4040,4040,0
|
|
20231027,173100,720367495,4040,4040,4040,4040,0
|
|
20231027,173000,720367495,4040,4040,4040,4040,0
|
|
20231027,172900,720367495,4040,4040,4040,4040,0
|
|
20231027,172800,720367495,4040,4040,4040,4040,0
|
|
20231027,172700,720367495,4040,4040,4040,4040,0
|
|
20231027,172600,720367495,4040,4040,4040,4040,0
|
|
20231027,172500,720367495,4040,4040,4040,4040,0
|
|
20231027,172400,720367495,4040,4040,4040,4040,0
|
|
20231027,172300,720367495,4040,4040,4040,4040,0
|
|
20231027,172200,720367495,4040,4040,4040,4040,0
|
|
20231027,172100,720367495,4040,4040,4040,4040,0
|
|
20231027,172000,720367495,4040,4040,4040,4040,0
|
|
20231027,171900,720367495,4040,4040,4040,4040,0
|
|
20231027,171800,720367495,4040,4040,4040,4040,0
|
|
20231027,171700,720367495,4040,4040,4040,4040,0
|
|
20231027,171600,720367495,4040,4040,4040,4040,0
|
|
20231027,171500,720367495,4040,4040,4040,4040,0
|
|
20231027,171400,720367495,4040,4040,4040,4040,0
|
|
20231027,171300,720367495,4040,4040,4040,4040,0
|
|
20231027,171200,720367495,4040,4040,4040,4040,0
|
|
20231027,171100,720367495,4040,4040,4040,4040,1523
|
|
20231027,171000,720367495,4040,4040,4040,4040,0
|
|
20231027,170900,720367495,4040,4040,4040,4040,0
|
|
20231027,170800,720367495,4040,4040,4040,4040,0
|
|
20231027,170700,720367495,4040,4040,4040,4040,0
|
|
20231027,170600,720367495,4040,4040,4040,4040,0
|
|
20231027,170500,720367495,4040,4040,4040,4040,0
|
|
20231027,170400,720367495,4040,4040,4040,4040,0
|
|
20231027,170300,720367495,4040,4040,4040,4040,0
|
|
20231027,170200,720367495,4040,4040,4040,4040,0
|
|
20231027,170100,720367495,4040,4040,4040,4040,0
|
|
20231027,170000,720367495,4040,4040,4040,4040,0
|
|
20231027,165900,720367495,4040,4040,4040,4040,0
|
|
20231027,165800,720367495,4040,4040,4040,4040,0
|
|
20231027,165700,720367495,4040,4040,4040,4040,0
|
|
20231027,165600,720367495,4040,4040,4040,4040,0
|
|
20231027,165500,720367495,4040,4040,4040,4040,0
|
|
20231027,165400,720367495,4040,4040,4040,4040,0
|
|
20231027,165300,720367495,4040,4040,4040,4040,0
|
|
20231027,165200,720367495,4040,4040,4040,4040,0
|
|
20231027,165100,720367495,4040,4040,4040,4040,0
|
|
20231027,165000,720367495,4040,4040,4040,4040,0
|
|
20231027,164900,720367495,4040,4040,4040,4040,0
|
|
20231027,164800,720367495,4040,4040,4040,4040,0
|
|
20231027,164700,720367495,4040,4040,4040,4040,0
|
|
20231027,164600,720367495,4040,4040,4040,4040,0
|
|
20231027,164500,720367495,4040,4040,4040,4040,0
|
|
20231027,164400,720367495,4040,4040,4040,4040,0
|
|
20231027,164300,720367495,4040,4040,4040,4040,0
|
|
20231027,164200,720367495,4040,4040,4040,4040,0
|
|
20231027,164100,720367495,4040,4040,4040,4040,1523
|
|
20231027,164000,720367495,4040,4040,4040,4040,0
|
|
20231027,163900,720367495,4040,4040,4040,4040,0
|
|
20231027,163800,720367495,4040,4040,4040,4040,0
|
|
20231027,163700,720367495,4040,4040,4040,4040,0
|
|
20231027,163600,720367495,4040,4040,4040,4040,0
|
|
20231027,163500,720367495,4040,4040,4040,4040,0
|
|
20231027,163400,720367495,4040,4040,4040,4040,0
|
|
20231027,163300,720367495,4040,4040,4040,4040,0
|
|
20231027,163200,720367495,4040,4040,4040,4040,0
|
|
20231027,163100,720367495,4040,4040,4040,4040,0
|
|
20231027,163000,720367495,4040,4040,4040,4040,0
|
|
20231027,162900,720367495,4040,4040,4040,4040,0
|
|
20231027,162800,720367495,4040,4040,4040,4040,0
|
|
20231027,162700,720367495,4040,4040,4040,4040,0
|
|
20231027,162600,720367495,4040,4040,4040,4040,0
|
|
20231027,162500,720367495,4040,4040,4040,4040,0
|
|
20231027,162400,720367495,4040,4040,4040,4040,0
|
|
20231027,162300,720367495,4040,4040,4040,4040,0
|
|
20231027,162200,720367495,4040,4040,4040,4040,0
|
|
20231027,162100,720367495,4040,4040,4040,4040,0
|
|
20231027,162000,720367495,4040,4040,4040,4040,0
|
|
20231027,161900,720367495,4040,4040,4040,4040,0
|
|
20231027,161800,720367495,4040,4040,4040,4040,0
|
|
20231027,161700,720367495,4040,4040,4040,4040,0
|
|
20231027,161600,720367495,4040,4040,4040,4040,0
|
|
20231027,161500,720367495,4040,4040,4040,4040,0
|
|
20231027,161400,720367495,4040,4040,4040,4040,0
|
|
20231027,161300,720367495,4040,4040,4040,4040,0
|
|
20231027,161200,720367495,4040,4040,4040,4040,0
|
|
20231027,161100,720367495,4040,4040,4040,4040,1523
|
|
20231027,161000,720367495,4040,4040,4040,4040,0
|
|
20231027,160900,720367495,4040,4040,4040,4040,0
|
|
20231027,160800,720367495,4040,4040,4040,4040,0
|
|
20231027,160700,720367495,4040,4040,4040,4040,0
|
|
20231027,160600,720367495,4040,4040,4040,4040,0
|
|
20231027,160500,720367495,4040,4040,4040,4040,0
|
|
20231027,160400,720367495,4040,4040,4040,4040,0
|
|
20231027,160300,720367495,4040,4040,4040,4040,0
|
|
20231027,160200,720367495,4040,4040,4040,4040,0
|
|
20231027,160100,720367495,4040,4040,4040,4040,0
|
|
20231027,160000,720367495,4040,4040,4040,4040,0
|
|
20231027,155900,720367495,4040,4040,4040,4040,0
|
|
20231027,155800,720367495,4040,4040,4040,4040,0
|
|
20231027,155700,720367495,4040,4040,4040,4040,0
|
|
20231027,155600,720367495,4040,4040,4040,4040,0
|
|
20231027,155500,720367495,4040,4040,4040,4040,0
|
|
20231027,155400,720367495,4040,4040,4040,4040,0
|
|
20231027,155300,720367495,4040,4040,4040,4040,0
|
|
20231027,155200,720367495,4040,4040,4040,4040,0
|
|
20231027,155100,720367495,4040,4040,4040,4040,0
|
|
20231027,155000,720367495,4040,4040,4040,4040,0
|
|
20231027,154900,720367495,4040,4040,4040,4040,0
|
|
20231027,154800,720367495,4040,4040,4040,4040,0
|
|
20231027,154700,720367495,4040,4040,4040,4040,0
|
|
20231027,154600,720367495,4040,4040,4040,4040,0
|
|
20231027,154500,720367495,4040,4040,4040,4040,0
|
|
20231027,154400,720367495,4040,4040,4040,4040,0
|
|
20231027,154300,720367495,4040,4040,4040,4040,0
|
|
20231027,154200,720367495,4040,4040,4040,4040,0
|
|
20231027,154100,720367495,4040,4040,4040,4040,1523
|
|
20231027,154000,720367495,4040,4040,4040,4040,0
|
|
20231027,153900,720367495,4040,4040,4040,4040,0
|
|
20231027,153800,720367495,4040,4040,4040,4040,0
|
|
20231027,153700,720367495,4040,4040,4040,4040,0
|
|
20231027,153600,720367495,4040,4040,4040,4040,0
|
|
20231027,153500,720367495,4040,4040,4040,4040,0
|
|
20231027,153400,720367495,4040,4040,4040,4040,0
|
|
20231027,153300,720367495,4040,4040,4040,4040,0
|
|
20231027,153200,720367495,4040,4040,4040,4040,0
|
|
20231027,153100,720367495,4040,4040,4040,4040,0
|
|
20231027,153000,720367495,4040,4040,4040,4040,1523
|
|
20231027,152900,714214575,4045,4045,4045,4045,0
|
|
20231027,152800,714214575,4045,4045,4045,4045,0
|
|
20231027,152700,714214575,4045,4045,4045,4045,0
|
|
20231027,152600,714214575,4045,4045,4045,4045,0
|
|
20231027,152500,714214575,4045,4045,4045,4045,0
|
|
20231027,152400,714214575,4045,4045,4045,4045,0
|
|
20231027,152300,714214575,4045,4045,4045,4045,0
|
|
20231027,152200,714214575,4045,4045,4045,4045,0
|
|
20231027,152100,714214575,4045,4045,4045,4045,0
|
|
20231027,152000,714214575,4045,4045,4045,4045,0
|
|
20231027,151900,714214575,4045,4050,4050,4045,384
|
|
20231027,151800,712659615,4050,4045,4050,4045,735
|
|
20231027,151700,709686355,4045,4040,4050,4040,1252
|
|
20231027,151600,704621410,4045,4040,4045,4030,797
|
|
20231027,151500,701398350,4040,4040,4040,4040,0
|
|
20231027,151400,701398350,4040,4045,4045,4040,51
|
|
20231027,151300,701192305,4040,4040,4040,4040,2350
|
|
20231027,151200,691698305,4040,4025,4040,4025,2
|
|
20231027,151100,691690240,4025,4035,4035,4025,600
|
|
20231027,151000,689274240,4025,4025,4025,4025,12
|
|
20231027,150900,689225940,4035,4030,4035,4030,38
|
|
20231027,150800,689072660,4030,4030,4030,4030,0
|
|
20231027,150700,689072660,4030,4030,4030,4030,2501
|
|
20231027,150600,678993630,4030,4030,4030,4030,1
|
|
20231027,150500,678989600,4025,4025,4025,4025,651
|
|
20231027,150400,676369325,4025,4030,4030,4025,398
|
|
20231027,150300,674765500,4025,4015,4025,4015,4532
|
|
20231027,150200,656528020,4015,4015,4015,4015,0
|
|
20231027,150100,656528020,4015,4020,4020,4015,628
|
|
20231027,150000,654006580,4015,4015,4015,4015,6
|
|
20231027,145900,653982490,4020,4020,4020,4020,110
|
|
20231027,145800,653540290,4020,4020,4020,4020,1
|
|
20231027,145700,653536270,4015,4005,4015,4005,7183
|
|
20231027,145600,624765410,4005,3995,4005,3995,2178
|
|
20231027,145500,616054330,3990,3990,3990,3990,0
|
|
20231027,145400,616054330,3990,3990,3990,3990,0
|
|
20231027,145300,616054330,3990,3990,3990,3990,31
|
|
20231027,145200,615930640,3990,3990,3990,3990,0
|
|
20231027,145100,615930640,3990,3990,3990,3990,0
|
|
20231027,145000,615930640,3990,3990,3990,3990,0
|
|
20231027,144900,615930640,3990,3990,3990,3990,0
|
|
20231027,144800,615930640,3990,3990,3990,3990,0
|
|
20231027,144700,615930640,3990,3990,3990,3990,257
|
|
20231027,144600,614905210,3990,3990,3990,3990,50
|
|
20231027,144500,614705710,3990,3980,3990,3980,203
|
|
20231027,144400,613897740,3990,3990,3990,3990,0
|
|
20231027,144300,613897740,3990,3990,3990,3990,0
|
|
20231027,144200,613897740,3990,3990,3990,3990,0
|
|
20231027,144100,613897740,3990,3990,3990,3990,96
|
|
20231027,144000,613514700,3980,3980,3980,3980,0
|
|
20231027,143900,613514700,3980,3980,3980,3980,28
|
|
20231027,143800,613403260,3980,3980,3980,3980,10
|
|
20231027,143700,613363460,3990,3990,3990,3990,0
|
|
20231027,143600,613363460,3990,3990,3990,3990,0
|
|
20231027,143500,613363460,3990,3990,3990,3990,50
|
|
20231027,143400,613163960,3995,3985,3995,3985,219
|
|
20231027,143300,612290055,3995,3995,3995,3995,6
|
|
20231027,143200,612266085,3995,3995,3995,3995,1220
|
|
20231027,143100,607392185,3995,3995,3995,3995,0
|
|
20231027,143000,607392185,3995,3995,3995,3995,0
|
|
20231027,142900,607392185,3995,3985,3995,3985,180
|
|
20231027,142800,606674865,4000,4000,4000,4000,0
|
|
20231027,142700,606674865,4000,4000,4000,4000,100
|
|
20231027,142600,606274865,4000,4000,4000,4000,0
|
|
20231027,142500,606274865,4000,4000,4000,4000,0
|
|
20231027,142400,606274865,4000,4000,4000,4000,0
|
|
20231027,142300,606274865,4000,4000,4000,4000,5
|
|
20231027,142200,606254865,4000,4000,4000,4000,0
|
|
20231027,142100,606254865,4000,4000,4000,4000,0
|
|
20231027,142000,606254865,4000,4000,4000,4000,0
|
|
20231027,141900,606254865,4000,4000,4000,4000,0
|
|
20231027,141800,606254865,4000,4000,4000,4000,0
|
|
20231027,141700,606254865,4000,3985,4000,3985,1650
|
|
20231027,141600,599657115,4000,4000,4000,4000,0
|
|
20231027,141500,599657115,4000,4000,4000,4000,0
|
|
20231027,141400,599657115,4000,4000,4000,4000,0
|
|
20231027,141300,599657115,4000,4000,4000,4000,0
|
|
20231027,141200,599657115,4000,4000,4000,4000,0
|
|
20231027,141100,599657115,4000,4000,4000,4000,0
|
|
20231027,141000,599657115,4000,4000,4000,4000,0
|
|
20231027,140900,599657115,4000,4000,4000,4000,0
|
|
20231027,140800,599657115,4000,4000,4000,4000,0
|
|
20231027,140700,599657115,4000,4000,4000,4000,0
|
|
20231027,140600,599657115,4000,4000,4000,4000,0
|
|
20231027,140500,599657115,4000,4000,4000,4000,0
|
|
20231027,140400,599657115,4000,4000,4000,4000,1
|
|
20231027,140300,599653115,3990,3990,3990,3990,63
|
|
20231027,140200,599401745,3990,3990,3990,3990,0
|
|
20231027,140100,599401745,3990,3990,3990,3990,7
|
|
20231027,140000,599373815,3990,3990,3990,3990,40
|
|
20231027,135900,599214215,4000,4000,4000,4000,0
|
|
20231027,135800,599214215,4000,4000,4000,4000,0
|
|
20231027,135700,599214215,4000,4000,4000,4000,450
|
|
20231027,135600,597414215,4000,4000,4000,4000,50
|
|
20231027,135500,597214215,4000,4000,4000,4000,0
|
|
20231027,135400,597214215,4000,4000,4000,4000,0
|
|
20231027,135300,597214215,4000,4000,4000,4000,200
|
|
20231027,135200,596414215,4000,4000,4000,4000,0
|
|
20231027,135100,596414215,4000,4000,4000,4000,0
|
|
20231027,135000,596414215,4000,4000,4000,4000,0
|
|
20231027,134900,596414215,4000,4000,4000,4000,0
|
|
20231027,134800,596414215,4000,4000,4000,4000,0
|
|
20231027,134700,596414215,4000,3990,4000,3985,217
|
|
20231027,134600,595548830,4000,4000,4000,4000,0
|
|
20231027,134500,595548830,4000,4000,4000,4000,0
|
|
20231027,134400,595548830,4000,4000,4000,4000,4
|
|
20231027,134300,595532830,4000,4000,4000,4000,0
|
|
20231027,134200,595532830,4000,4000,4000,4000,200
|
|
20231027,134100,594732830,4000,4000,4000,4000,0
|
|
20231027,134000,594732830,4000,4000,4000,4000,0
|
|
20231027,133900,594732830,4000,4000,4000,4000,0
|
|
20231027,133800,594732830,4000,4000,4000,4000,1
|
|
20231027,133700,594728830,3990,3990,3990,3990,0
|
|
20231027,133600,594728830,3990,3990,3990,3990,594
|
|
20231027,133500,592358770,3990,3990,3990,3990,105
|
|
20231027,133400,591939820,4000,4000,4000,4000,0
|
|
20231027,133300,591939820,4000,3995,4000,3995,800
|
|
20231027,133200,588742420,3990,3990,3990,3990,0
|
|
20231027,133100,588742420,3990,3990,3990,3990,479
|
|
20231027,133000,586831210,3990,3990,3990,3990,1
|
|
20231027,132900,586827220,3990,3990,3990,3990,3
|
|
20231027,132800,586815250,3985,3985,3985,3985,116
|
|
20231027,132700,586352990,3985,3985,3985,3985,93
|
|
20231027,132600,585982385,3985,3985,3985,3985,1
|
|
20231027,132500,585978400,3990,3990,3990,3990,0
|
|
20231027,132400,585978400,3990,3990,3990,3990,0
|
|
20231027,132300,585978400,3990,3990,3990,3990,0
|
|
20231027,132200,585978400,3990,3990,3990,3990,100
|
|
20231027,132100,585579400,3980,3980,3980,3980,0
|
|
20231027,132000,585579400,3980,3980,3980,3980,1040
|
|
20231027,131900,581440200,3975,3970,3975,3970,102
|
|
20231027,131800,581034760,3970,3970,3970,3970,0
|
|
20231027,131700,581034760,3970,3975,3980,3970,143
|
|
20231027,131600,580466575,3980,3980,3980,3980,1
|
|
20231027,131500,580462595,3975,3985,3985,3975,627
|
|
20231027,131400,577969290,3990,3995,3995,3990,274
|
|
20231027,131300,576875275,3995,4000,4000,3995,203
|
|
20231027,131200,576063290,4005,4005,4005,4005,0
|
|
20231027,131100,576063290,4005,4005,4005,4005,10
|
|
20231027,131000,576023240,4005,4000,4005,4000,6
|
|
20231027,130900,575999235,3995,3995,3995,3995,5
|
|
20231027,130800,575979260,4000,4000,4000,4000,1
|
|
20231027,130700,575975260,4000,4000,4000,4000,0
|
|
20231027,130600,575975260,4000,4000,4000,4000,0
|
|
20231027,130500,575975260,4000,4000,4000,4000,0
|
|
20231027,130400,575975260,4000,4000,4000,4000,0
|
|
20231027,130300,575975260,4000,4000,4000,4000,105
|
|
20231027,130200,575555260,4005,4005,4005,4005,1
|
|
20231027,130100,575551255,4000,4000,4000,4000,1
|
|
20231027,130000,575547255,4000,4000,4000,4000,4
|
|
20231027,125900,575531255,4000,4000,4000,4000,5
|
|
20231027,125800,575511255,4000,3990,4000,3990,48
|
|
20231027,125700,575319620,3990,3990,3990,3990,0
|
|
20231027,125600,575319620,3990,3995,3995,3990,2
|
|
20231027,125500,575311635,3990,3985,3995,3985,1821
|
|
20231027,125400,568037460,3975,3975,3975,3975,0
|
|
20231027,125300,568037460,3975,3980,3980,3975,1350
|
|
20231027,125200,562669945,3985,3985,3985,3985,162
|
|
20231027,125100,562024375,3985,3985,3985,3985,30
|
|
20231027,125000,561904825,3990,3990,3995,3985,650
|
|
20231027,124900,559313320,3995,3995,3995,3995,0
|
|
20231027,124800,559313320,3995,3995,3995,3995,344
|
|
20231027,124700,557939040,4005,4005,4005,4005,0
|
|
20231027,124600,557939040,4005,4005,4005,4005,0
|
|
20231027,124500,557939040,4005,4005,4005,4005,0
|
|
20231027,124400,557939040,4005,4005,4005,4005,0
|
|
20231027,124300,557939040,4005,4000,4005,4000,4
|
|
20231027,124200,557923035,4000,4000,4000,4000,1
|
|
20231027,124100,557919035,3995,3995,3995,3995,4
|
|
20231027,124000,557903055,4000,4000,4005,4000,283
|
|
20231027,123900,556771050,4005,4005,4005,4005,450
|
|
20231027,123800,554968800,4010,4010,4010,4010,0
|
|
20231027,123700,554968800,4010,3995,4010,3995,1911
|
|
20231027,123600,547334340,4000,4010,4010,4000,3343
|
|
20231027,123500,533945800,4010,4010,4010,4010,519
|
|
20231027,123400,531864610,4010,4010,4015,4010,16
|
|
20231027,123300,531800445,4010,4015,4015,4010,217
|
|
20231027,123200,530929195,4020,4020,4020,4020,0
|
|
20231027,123100,530929195,4020,4020,4020,4020,0
|
|
20231027,123000,530929195,4020,4020,4020,4020,10
|
|
20231027,122900,530888995,4020,4020,4020,4020,51
|
|
20231027,122800,530683975,4015,4015,4015,4015,0
|
|
20231027,122700,530683975,4015,4015,4015,4015,0
|
|
20231027,122600,530683975,4015,4010,4015,4010,1371
|
|
20231027,122500,525179490,4015,4015,4015,4015,0
|
|
20231027,122400,525179490,4015,4015,4015,4015,40
|
|
20231027,122300,525018890,4020,4020,4020,4020,1
|
|
20231027,122200,525014870,4005,4005,4005,4005,30
|
|
20231027,122100,524894720,4040,4040,4040,4040,0
|
|
20231027,122000,524894720,4040,4040,4040,4040,0
|
|
20231027,121900,524894720,4040,4040,4040,4040,0
|
|
20231027,121800,524894720,4040,4040,4040,4040,0
|
|
20231027,121700,524894720,4040,4010,4040,4010,151
|
|
20231027,121600,524289180,4010,4015,4015,4010,16
|
|
20231027,121500,524225015,4020,4020,4020,4020,0
|
|
20231027,121400,524225015,4020,4035,4045,4020,240
|
|
20231027,121300,523258910,4040,4040,4040,4035,20
|
|
20231027,121200,523178115,4045,4045,4045,4045,0
|
|
20231027,121100,523178115,4045,4045,4045,4045,37
|
|
20231027,121000,523028450,4020,4020,4020,4020,0
|
|
20231027,120900,523028450,4020,4020,4020,4020,190
|
|
20231027,120800,522264650,4055,4055,4055,4055,0
|
|
20231027,120700,522264650,4055,4055,4055,4055,19
|
|
20231027,120600,522187605,4055,4045,4055,4045,945
|
|
20231027,120500,518356330,4045,4045,4045,4045,100
|
|
20231027,120400,517951830,4045,4035,4045,4035,200
|
|
20231027,120300,517143880,4030,4030,4030,4030,0
|
|
20231027,120200,517143880,4030,4030,4030,4030,100
|
|
20231027,120100,516740880,4030,4030,4030,4030,100
|
|
20231027,120000,516337880,4015,4015,4015,4015,156
|
|
20231027,115900,515711540,4015,4020,4020,4015,1022
|
|
20231027,115800,511608020,4020,4020,4020,4015,5758
|
|
20231027,115700,488484580,4020,4020,4020,4015,5121
|
|
20231027,115600,467919485,4030,4030,4030,4030,32
|
|
20231027,115500,467790525,4030,4030,4030,4030,176
|
|
20231027,115400,467081245,4030,4030,4030,4030,20
|
|
20231027,115300,467000645,4030,4030,4030,4030,3
|
|
20231027,115200,466988555,4045,4045,4045,4045,0
|
|
20231027,115100,466988555,4045,4035,4045,4035,1897
|
|
20231027,115000,459324705,4010,4010,4010,4010,0
|
|
20231027,114900,459324705,4010,4040,4040,4010,7
|
|
20231027,114800,459296605,4000,4040,4040,4000,772
|
|
20231027,114700,456182615,4040,4040,4040,4040,141
|
|
20231027,114600,455612975,4045,4060,4065,4045,735
|
|
20231027,114500,452633120,4060,4030,4060,4030,7925
|
|
20231027,114400,420587395,4035,4030,4035,4010,1600
|
|
20231027,114300,414132895,4030,4020,4030,4020,3570
|
|
20231027,114200,399770555,4015,4015,4015,4015,0
|
|
20231027,114100,399770555,4015,4015,4015,4015,1000
|
|
20231027,114000,395755555,4015,4015,4015,4015,1500
|
|
20231027,113900,389733055,4015,4015,4015,4015,501
|
|
20231027,113800,387721540,4015,4015,4015,4015,520
|
|
20231027,113700,385633740,4015,4015,4015,4015,0
|
|
20231027,113600,385633740,4015,4015,4015,4015,640
|
|
20231027,113500,383064140,4015,4015,4015,4015,0
|
|
20231027,113400,383064140,4015,4015,4015,4015,0
|
|
20231027,113300,383064140,4015,4015,4015,4015,5
|
|
20231027,113200,383044065,4015,4015,4015,4015,560
|
|
20231027,113100,380795665,4015,4015,4015,4015,1
|
|
20231027,113000,380791650,4020,4020,4020,4020,0
|
|
20231027,112900,380791650,4020,4020,4020,4020,1
|
|
20231027,112800,380787630,4020,4020,4020,4020,0
|
|
20231027,112700,380787630,4020,4020,4020,4020,800
|
|
20231027,112600,377571630,4020,4020,4020,4020,1
|
|
20231027,112500,377567610,4010,4015,4015,4010,10
|
|
20231027,112400,377527485,4005,4015,4015,4005,60
|
|
20231027,112300,377286975,4020,4020,4020,4020,1
|
|
20231027,112200,377282955,4015,4015,4015,4015,0
|
|
20231027,112100,377282955,4015,4015,4015,4015,14
|
|
20231027,112000,377226745,4015,4015,4015,4015,1
|
|
20231027,111900,377222730,4005,4005,4005,4005,20
|
|
20231027,111800,377142630,4005,4005,4005,4005,0
|
|
20231027,111700,377142630,4005,4015,4015,4005,502
|
|
20231027,111600,375127120,4020,4015,4020,4015,3501
|
|
20231027,111500,361054175,4015,4015,4015,4015,40
|
|
20231027,111400,360893575,4015,4015,4015,4015,0
|
|
20231027,111300,360893575,4015,4015,4015,4015,24
|
|
20231027,111200,360797215,4015,4015,4015,4015,0
|
|
20231027,111100,360797215,4015,4015,4015,4015,0
|
|
20231027,111000,360797215,4015,4015,4015,4015,0
|
|
20231027,110900,360797215,4015,4015,4015,4015,0
|
|
20231027,110800,360797215,4015,4015,4015,4015,0
|
|
20231027,110700,360797215,4015,4015,4015,4015,2
|
|
20231027,110600,360789185,4005,4005,4005,4005,500
|
|
20231027,110500,358786685,4005,4005,4005,4005,486
|
|
20231027,110400,356840255,4010,4010,4010,4010,510
|
|
20231027,110300,354795155,4020,4020,4020,4020,0
|
|
20231027,110200,354795155,4020,4020,4020,4020,1
|
|
20231027,110100,354791135,4020,4020,4020,4020,1
|
|
20231027,110000,354787115,4020,4020,4020,4020,0
|
|
20231027,105900,354787115,4020,4020,4020,4020,0
|
|
20231027,105800,354787115,4020,4015,4020,4015,239
|
|
20231027,105700,353826860,4015,4015,4015,4015,1
|
|
20231027,105600,353822845,4000,4000,4000,4000,60
|
|
20231027,105500,353582845,4000,4000,4000,4000,127
|
|
20231027,105400,353074845,4000,4000,4000,4000,500
|
|
20231027,105300,351074845,4015,4000,4015,4000,2
|
|
20231027,105200,351066830,4000,4000,4000,4000,15
|
|
20231027,105100,351006830,4000,4000,4000,4000,0
|
|
20231027,105000,351006830,4000,4000,4000,4000,37
|
|
20231027,104900,350858830,4005,4005,4005,4005,2557
|
|
20231027,104800,340618045,4005,4005,4005,4005,2
|
|
20231027,104700,340610035,4010,4010,4010,4010,830
|
|
20231027,104600,337281735,4010,4010,4010,4010,72
|
|
20231027,104500,336993015,4020,4020,4020,4020,0
|
|
20231027,104400,336993015,4020,4020,4020,4020,1
|
|
20231027,104300,336988995,4010,4010,4010,4010,0
|
|
20231027,104200,336988995,4010,4020,4020,4010,771
|
|
20231027,104100,333891280,4030,4015,4030,4015,2297
|
|
20231027,104000,324649070,4010,4015,4025,4010,1405
|
|
20231027,103900,319000450,4010,4015,4020,4010,1952
|
|
20231027,103800,311154010,4015,4005,4020,4005,1843
|
|
20231027,103700,303762750,4010,4005,4010,4005,1278
|
|
20231027,103600,298638405,4010,3990,4010,3990,2422
|
|
20231027,103500,288940095,3990,3990,3990,3990,4
|
|
20231027,103400,288924135,3990,3990,3990,3985,247
|
|
20231027,103300,287938615,3990,3985,3990,3985,9
|
|
20231027,103200,287902740,3975,3975,3975,3975,1
|
|
20231027,103100,287898765,3975,3975,3975,3975,1
|
|
20231027,103000,287894790,3990,3990,3990,3990,17
|
|
20231027,102900,287826960,3990,3975,3990,3975,100
|
|
20231027,102800,287428335,3995,3995,3995,3995,0
|
|
20231027,102700,287428335,3995,3995,4000,3995,1002
|
|
20231027,102600,283425335,3995,3995,3995,3995,5
|
|
20231027,102500,283405360,4000,3985,4000,3985,4411
|
|
20231027,102400,265795710,3985,3985,3985,3985,0
|
|
20231027,102300,265795710,3985,3975,3985,3960,1856
|
|
20231027,102200,258416985,3995,4005,4005,3995,108
|
|
20231027,102100,257985080,4000,3995,4000,3995,360
|
|
20231027,102000,256545085,3975,3970,4005,3970,20075
|
|
20231027,101900,176518215,3970,3950,3970,3950,651
|
|
20231027,101800,173936765,3970,3970,3970,3970,0
|
|
20231027,101700,173936765,3970,3950,3970,3950,982
|
|
20231027,101600,170040575,3950,3955,3955,3950,124
|
|
20231027,101500,169550275,3955,3955,3955,3950,1560
|
|
20231027,101400,163382975,3955,3955,3955,3955,0
|
|
20231027,101300,163382975,3955,3955,3955,3950,406
|
|
20231027,101200,161779110,3955,3955,3965,3955,62
|
|
20231027,101100,161533830,3955,3970,3970,3955,1984
|
|
20231027,101000,153659225,3975,3975,3975,3975,788
|
|
20231027,100900,150526925,3975,3950,3975,3950,3352
|
|
20231027,100800,137286475,3970,3950,3970,3950,6856
|
|
20231027,100700,110137120,3960,3950,3960,3950,2
|
|
20231027,100600,110129210,3960,3960,3960,3960,2
|
|
20231027,100500,110121290,3960,3960,3960,3950,682
|
|
20231027,100400,107423775,3960,3960,3960,3960,20
|
|
20231027,100300,107344575,3960,3955,3960,3955,385
|
|
20231027,100200,105820270,3950,3950,3950,3950,1022
|
|
20231027,100100,101783370,3945,3945,3945,3945,183
|
|
20231027,100000,101061435,3925,3915,3925,3915,289
|
|
20231027,095900,99927860,3915,3915,3915,3915,0
|
|
20231027,095800,99927860,3915,3940,3940,3915,1299
|
|
20231027,095700,94818575,3940,3940,3940,3940,14
|
|
20231027,095600,94763415,3935,3935,3935,3935,37
|
|
20231027,095500,94617820,3935,3945,3945,3935,51
|
|
20231027,095400,94417055,3945,3945,3945,3945,5
|
|
20231027,095300,94397330,3935,3945,3945,3935,114
|
|
20231027,095200,93947780,3945,3945,3945,3945,15
|
|
20231027,095100,93888605,3960,3945,3960,3945,16
|
|
20231027,095000,93825455,3960,3945,3960,3945,16
|
|
20231027,094900,93762320,3945,3965,3965,3945,13
|
|
20231027,094800,93710855,3935,3940,3960,3890,1218
|
|
20231027,094700,88899730,3950,3950,3960,3940,2532
|
|
20231027,094600,78891965,3950,3895,3950,3895,2048
|
|
20231027,094500,70825435,3895,3910,3915,3895,1220
|
|
20231027,094400,66054950,3905,3890,3905,3890,1462
|
|
20231027,094300,60355265,3890,3890,3890,3890,50
|
|
20231027,094200,60160765,3890,3895,3895,3890,114
|
|
20231027,094100,59716805,3890,3890,3890,3890,332
|
|
20231027,094000,58425325,3885,3895,3895,3885,188
|
|
20231027,093900,57694745,3895,3880,3895,3880,16
|
|
20231027,093800,57632650,3875,3875,3875,3875,0
|
|
20231027,093700,57632650,3875,3875,3875,3875,14
|
|
20231027,093600,57578400,3880,3880,3880,3880,322
|
|
20231027,093500,56329040,3880,3880,3880,3880,14
|
|
20231027,093400,56274720,3880,3880,3880,3880,14
|
|
20231027,093300,56220400,3875,3880,3880,3875,15
|
|
20231027,093200,56162240,3880,3880,3880,3880,0
|
|
20231027,093100,56162240,3880,3880,3880,3880,14
|
|
20231027,093000,56107920,3890,3890,3890,3890,564
|
|
20231027,092900,53913960,3895,3895,3895,3895,441
|
|
20231027,092800,52196265,3895,3895,3895,3895,15
|
|
20231027,092700,52137840,3880,3880,3880,3880,0
|
|
20231027,092600,52137840,3880,3880,3900,3880,546
|
|
20231027,092500,50008740,3880,3880,3880,3880,15
|
|
20231027,092400,49950540,3875,3885,3905,3875,6144
|
|
20231027,092300,26138865,3880,3880,3880,3880,15
|
|
20231027,092200,26080665,3880,3900,3900,3880,3015
|
|
20231027,092100,14379240,3900,3900,3900,3900,1
|
|
20231027,092000,14375340,3885,3900,3900,3885,945
|
|
20231027,091900,10690050,3900,3905,3910,3900,49
|
|
20231027,091800,10498775,3900,3895,3900,3880,120
|
|
20231027,091700,10031110,3895,3895,3895,3885,18
|
|
20231027,091600,9961150,3895,3895,3895,3895,0
|
|
20231027,091500,9961150,3895,3895,3895,3880,40
|
|
20231027,091400,9805715,3880,3895,3895,3880,314
|
|
20231027,091300,8582895,3880,3895,3895,3880,118
|
|
20231027,091200,8125025,3880,3880,3880,3880,25
|
|
20231027,091100,8028025,3880,3880,3890,3880,68
|
|
20231027,091000,7764175,3895,3895,3895,3895,1
|
|
20231027,090900,7760280,3875,3875,3875,3865,1014
|
|
20231027,090800,3831170,3875,3880,3880,3875,175
|
|
20231027,090700,3152295,3880,3880,3880,3880,14
|
|
20231027,090600,3097975,3880,3875,3905,3855,22
|
|
20231027,090500,3012915,3875,3875,3875,3875,0
|
|
20231027,090400,3012915,3875,3885,3885,3875,15
|
|
20231027,090300,2954780,3875,3875,3920,3875,144
|
|
20231027,090200,2394000,3850,3875,3875,3850,17
|
|
20231027,090100,2328525,3850,3850,3850,3850,14
|
|
20231027,090000,2274625,3875,3875,3875,3875,425
|