665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200200,192213900,3230,3230,3230,3230,916
|
|
20231027,200100,192213900,3230,3230,3230,3230,0
|
|
20231027,200000,192213900,3230,3230,3230,3230,0
|
|
20231027,195900,192213900,3230,3230,3230,3230,0
|
|
20231027,195800,192213900,3230,3230,3230,3230,0
|
|
20231027,195700,192213900,3230,3230,3230,3230,0
|
|
20231027,195600,192213900,3230,3230,3230,3230,0
|
|
20231027,195500,192213900,3230,3230,3230,3230,0
|
|
20231027,195400,192213900,3230,3230,3230,3230,0
|
|
20231027,195300,192213900,3230,3230,3230,3230,0
|
|
20231027,195200,192213900,3230,3230,3230,3230,0
|
|
20231027,195100,192213900,3230,3230,3230,3230,0
|
|
20231027,195000,192213900,3230,3230,3230,3230,0
|
|
20231027,194900,192213900,3230,3230,3230,3230,0
|
|
20231027,194800,192213900,3230,3230,3230,3230,0
|
|
20231027,194700,192213900,3230,3230,3230,3230,0
|
|
20231027,194600,192213900,3230,3230,3230,3230,0
|
|
20231027,194500,192213900,3230,3230,3230,3230,0
|
|
20231027,194400,192213900,3230,3230,3230,3230,0
|
|
20231027,194300,192213900,3230,3230,3230,3230,0
|
|
20231027,194200,192213900,3230,3230,3230,3230,0
|
|
20231027,194100,192213900,3230,3230,3230,3230,0
|
|
20231027,194000,192213900,3230,3230,3230,3230,0
|
|
20231027,193900,192213900,3230,3230,3230,3230,0
|
|
20231027,193800,192213900,3230,3230,3230,3230,0
|
|
20231027,193700,192213900,3230,3230,3230,3230,0
|
|
20231027,193600,192213900,3230,3230,3230,3230,0
|
|
20231027,193500,192213900,3230,3230,3230,3230,0
|
|
20231027,193400,192213900,3230,3230,3230,3230,0
|
|
20231027,193300,192213900,3230,3230,3230,3230,0
|
|
20231027,193200,192213900,3230,3230,3230,3230,916
|
|
20231027,193100,192213900,3230,3230,3230,3230,0
|
|
20231027,193000,192213900,3230,3230,3230,3230,0
|
|
20231027,192900,192213900,3230,3230,3230,3230,0
|
|
20231027,192800,192213900,3230,3230,3230,3230,0
|
|
20231027,192700,192213900,3230,3230,3230,3230,0
|
|
20231027,192600,192213900,3230,3230,3230,3230,0
|
|
20231027,192500,192213900,3230,3230,3230,3230,0
|
|
20231027,192400,192213900,3230,3230,3230,3230,0
|
|
20231027,192300,192213900,3230,3230,3230,3230,0
|
|
20231027,192200,192213900,3230,3230,3230,3230,0
|
|
20231027,192100,192213900,3230,3230,3230,3230,0
|
|
20231027,192000,192213900,3230,3230,3230,3230,0
|
|
20231027,191900,192213900,3230,3230,3230,3230,0
|
|
20231027,191800,192213900,3230,3230,3230,3230,0
|
|
20231027,191700,192213900,3230,3230,3230,3230,0
|
|
20231027,191600,192213900,3230,3230,3230,3230,0
|
|
20231027,191500,192213900,3230,3230,3230,3230,0
|
|
20231027,191400,192213900,3230,3230,3230,3230,0
|
|
20231027,191300,192213900,3230,3230,3230,3230,0
|
|
20231027,191200,192213900,3230,3230,3230,3230,0
|
|
20231027,191100,192213900,3230,3230,3230,3230,0
|
|
20231027,191000,192213900,3230,3230,3230,3230,0
|
|
20231027,190900,192213900,3230,3230,3230,3230,0
|
|
20231027,190800,192213900,3230,3230,3230,3230,0
|
|
20231027,190700,192213900,3230,3230,3230,3230,0
|
|
20231027,190600,192213900,3230,3230,3230,3230,0
|
|
20231027,190500,192213900,3230,3230,3230,3230,0
|
|
20231027,190400,192213900,3230,3230,3230,3230,0
|
|
20231027,190300,192213900,3230,3230,3230,3230,0
|
|
20231027,190200,192213900,3230,3230,3230,3230,916
|
|
20231027,190100,192213900,3230,3230,3230,3230,0
|
|
20231027,190000,192213900,3230,3230,3230,3230,0
|
|
20231027,185900,192213900,3230,3230,3230,3230,0
|
|
20231027,185800,192213900,3230,3230,3230,3230,0
|
|
20231027,185700,192213900,3230,3230,3230,3230,0
|
|
20231027,185600,192213900,3230,3230,3230,3230,0
|
|
20231027,185500,192213900,3230,3230,3230,3230,0
|
|
20231027,185400,192213900,3230,3230,3230,3230,0
|
|
20231027,185300,192213900,3230,3230,3230,3230,0
|
|
20231027,185200,192213900,3230,3230,3230,3230,0
|
|
20231027,185100,192213900,3230,3230,3230,3230,0
|
|
20231027,185000,192213900,3230,3230,3230,3230,0
|
|
20231027,184900,192213900,3230,3230,3230,3230,0
|
|
20231027,184800,192213900,3230,3230,3230,3230,0
|
|
20231027,184700,192213900,3230,3230,3230,3230,0
|
|
20231027,184600,192213900,3230,3230,3230,3230,0
|
|
20231027,184500,192213900,3230,3230,3230,3230,0
|
|
20231027,184400,192213900,3230,3230,3230,3230,0
|
|
20231027,184300,192213900,3230,3230,3230,3230,0
|
|
20231027,184200,192213900,3230,3230,3230,3230,0
|
|
20231027,184100,192213900,3230,3230,3230,3230,0
|
|
20231027,184000,192213900,3230,3230,3230,3230,0
|
|
20231027,183900,192213900,3230,3230,3230,3230,0
|
|
20231027,183800,192213900,3230,3230,3230,3230,0
|
|
20231027,183700,192213900,3230,3230,3230,3230,0
|
|
20231027,183600,192213900,3230,3230,3230,3230,0
|
|
20231027,183500,192213900,3230,3230,3230,3230,0
|
|
20231027,183400,192213900,3230,3230,3230,3230,0
|
|
20231027,183300,192213900,3230,3230,3230,3230,0
|
|
20231027,183200,192213900,3230,3230,3230,3230,916
|
|
20231027,183100,192213900,3230,3230,3230,3230,0
|
|
20231027,183000,192213900,3230,3230,3230,3230,0
|
|
20231027,182900,192213900,3230,3230,3230,3230,0
|
|
20231027,182800,192213900,3230,3230,3230,3230,0
|
|
20231027,182700,192213900,3230,3230,3230,3230,0
|
|
20231027,182600,192213900,3230,3230,3230,3230,0
|
|
20231027,182500,192213900,3230,3230,3230,3230,0
|
|
20231027,182400,192213900,3230,3230,3230,3230,0
|
|
20231027,182300,192213900,3230,3230,3230,3230,0
|
|
20231027,182200,192213900,3230,3230,3230,3230,0
|
|
20231027,182100,192213900,3230,3230,3230,3230,0
|
|
20231027,182000,192213900,3230,3230,3230,3230,0
|
|
20231027,181900,192213900,3230,3230,3230,3230,0
|
|
20231027,181800,192213900,3230,3230,3230,3230,0
|
|
20231027,181700,192213900,3230,3230,3230,3230,0
|
|
20231027,181600,192213900,3230,3230,3230,3230,0
|
|
20231027,181500,192213900,3230,3230,3230,3230,0
|
|
20231027,181400,192213900,3230,3230,3230,3230,0
|
|
20231027,181300,192213900,3230,3230,3230,3230,0
|
|
20231027,181200,192213900,3230,3230,3230,3230,0
|
|
20231027,181100,192213900,3230,3230,3230,3230,0
|
|
20231027,181000,192213900,3230,3230,3230,3230,0
|
|
20231027,180900,192213900,3230,3230,3230,3230,0
|
|
20231027,180800,192213900,3230,3230,3230,3230,0
|
|
20231027,180700,192213900,3230,3230,3230,3230,0
|
|
20231027,180600,192213900,3230,3230,3230,3230,0
|
|
20231027,180500,192213900,3230,3230,3230,3230,0
|
|
20231027,180400,192213900,3230,3230,3230,3230,0
|
|
20231027,180300,192213900,3230,3230,3230,3230,0
|
|
20231027,180200,192213900,3230,3230,3230,3230,916
|
|
20231027,180100,192213900,3230,3230,3230,3230,0
|
|
20231027,180000,192213900,3230,3230,3230,3230,0
|
|
20231027,175900,192213900,3230,3230,3230,3230,0
|
|
20231027,175800,192213900,3230,3230,3230,3230,0
|
|
20231027,175700,192213900,3230,3230,3230,3230,0
|
|
20231027,175600,192213900,3230,3230,3230,3230,0
|
|
20231027,175500,192213900,3230,3230,3230,3230,0
|
|
20231027,175400,192213900,3230,3230,3230,3230,0
|
|
20231027,175300,192213900,3230,3230,3230,3230,0
|
|
20231027,175200,192213900,3230,3230,3230,3230,0
|
|
20231027,175100,192213900,3230,3230,3230,3230,0
|
|
20231027,175000,192213900,3230,3230,3230,3230,0
|
|
20231027,174900,192213900,3230,3230,3230,3230,0
|
|
20231027,174800,192213900,3230,3230,3230,3230,0
|
|
20231027,174700,192213900,3230,3230,3230,3230,0
|
|
20231027,174600,192213900,3230,3230,3230,3230,0
|
|
20231027,174500,192213900,3230,3230,3230,3230,0
|
|
20231027,174400,192213900,3230,3230,3230,3230,0
|
|
20231027,174300,192213900,3230,3230,3230,3230,0
|
|
20231027,174200,192213900,3230,3230,3230,3230,0
|
|
20231027,174100,192213900,3230,3230,3230,3230,0
|
|
20231027,174000,192213900,3230,3230,3230,3230,0
|
|
20231027,173900,192213900,3230,3230,3230,3230,0
|
|
20231027,173800,192213900,3230,3230,3230,3230,0
|
|
20231027,173700,192213900,3230,3230,3230,3230,0
|
|
20231027,173600,192213900,3230,3230,3230,3230,0
|
|
20231027,173500,192213900,3230,3230,3230,3230,0
|
|
20231027,173400,192213900,3230,3230,3230,3230,0
|
|
20231027,173300,192213900,3230,3230,3230,3230,0
|
|
20231027,173200,192213900,3230,3230,3230,3230,916
|
|
20231027,173100,192213900,3230,3230,3230,3230,0
|
|
20231027,173000,192213900,3230,3230,3230,3230,0
|
|
20231027,172900,192213900,3230,3230,3230,3230,0
|
|
20231027,172800,192213900,3230,3230,3230,3230,0
|
|
20231027,172700,192213900,3230,3230,3230,3230,0
|
|
20231027,172600,192213900,3230,3230,3230,3230,0
|
|
20231027,172500,192213900,3230,3230,3230,3230,0
|
|
20231027,172400,192213900,3230,3230,3230,3230,0
|
|
20231027,172300,192213900,3230,3230,3230,3230,0
|
|
20231027,172200,192213900,3230,3230,3230,3230,0
|
|
20231027,172100,192213900,3230,3230,3230,3230,0
|
|
20231027,172000,192213900,3230,3230,3230,3230,0
|
|
20231027,171900,192213900,3230,3230,3230,3230,0
|
|
20231027,171800,192213900,3230,3230,3230,3230,0
|
|
20231027,171700,192213900,3230,3230,3230,3230,0
|
|
20231027,171600,192213900,3230,3230,3230,3230,0
|
|
20231027,171500,192213900,3230,3230,3230,3230,0
|
|
20231027,171400,192213900,3230,3230,3230,3230,0
|
|
20231027,171300,192213900,3230,3230,3230,3230,0
|
|
20231027,171200,192213900,3230,3230,3230,3230,0
|
|
20231027,171100,192213900,3230,3230,3230,3230,0
|
|
20231027,171000,192213900,3230,3230,3230,3230,0
|
|
20231027,170900,192213900,3230,3230,3230,3230,0
|
|
20231027,170800,192213900,3230,3230,3230,3230,0
|
|
20231027,170700,192213900,3230,3230,3230,3230,0
|
|
20231027,170600,192213900,3230,3230,3230,3230,0
|
|
20231027,170500,192213900,3230,3230,3230,3230,0
|
|
20231027,170400,192213900,3230,3230,3230,3230,0
|
|
20231027,170300,192213900,3230,3230,3230,3230,0
|
|
20231027,170200,192213900,3230,3230,3230,3230,916
|
|
20231027,170100,192213900,3230,3230,3230,3230,0
|
|
20231027,170000,192213900,3230,3230,3230,3230,0
|
|
20231027,165900,192213900,3230,3230,3230,3230,0
|
|
20231027,165800,192213900,3230,3230,3230,3230,0
|
|
20231027,165700,192213900,3230,3230,3230,3230,0
|
|
20231027,165600,192213900,3230,3230,3230,3230,0
|
|
20231027,165500,192213900,3230,3230,3230,3230,0
|
|
20231027,165400,192213900,3230,3230,3230,3230,0
|
|
20231027,165300,192213900,3230,3230,3230,3230,0
|
|
20231027,165200,192213900,3230,3230,3230,3230,0
|
|
20231027,165100,192213900,3230,3230,3230,3230,0
|
|
20231027,165000,192213900,3230,3230,3230,3230,0
|
|
20231027,164900,192213900,3230,3230,3230,3230,0
|
|
20231027,164800,192213900,3230,3230,3230,3230,0
|
|
20231027,164700,192213900,3230,3230,3230,3230,0
|
|
20231027,164600,192213900,3230,3230,3230,3230,0
|
|
20231027,164500,192213900,3230,3230,3230,3230,0
|
|
20231027,164400,192213900,3230,3230,3230,3230,0
|
|
20231027,164300,192213900,3230,3230,3230,3230,0
|
|
20231027,164200,192213900,3230,3230,3230,3230,0
|
|
20231027,164100,192213900,3230,3230,3230,3230,0
|
|
20231027,164000,192213900,3230,3230,3230,3230,0
|
|
20231027,163900,192213900,3230,3230,3230,3230,0
|
|
20231027,163800,192213900,3230,3230,3230,3230,0
|
|
20231027,163700,192213900,3230,3230,3230,3230,0
|
|
20231027,163600,192213900,3230,3230,3230,3230,0
|
|
20231027,163500,192213900,3230,3230,3230,3230,0
|
|
20231027,163400,192213900,3230,3230,3230,3230,0
|
|
20231027,163300,192213900,3230,3230,3230,3230,0
|
|
20231027,163200,192213900,3230,3230,3230,3230,916
|
|
20231027,163100,192213900,3230,3230,3230,3230,0
|
|
20231027,163000,192213900,3230,3230,3230,3230,0
|
|
20231027,162900,192213900,3230,3230,3230,3230,0
|
|
20231027,162800,192213900,3230,3230,3230,3230,0
|
|
20231027,162700,192213900,3230,3230,3230,3230,0
|
|
20231027,162600,192213900,3230,3230,3230,3230,0
|
|
20231027,162500,192213900,3230,3230,3230,3230,0
|
|
20231027,162400,192213900,3230,3230,3230,3230,0
|
|
20231027,162300,192213900,3230,3230,3230,3230,0
|
|
20231027,162200,192213900,3230,3230,3230,3230,0
|
|
20231027,162100,192213900,3230,3230,3230,3230,0
|
|
20231027,162000,192213900,3230,3230,3230,3230,0
|
|
20231027,161900,192213900,3230,3230,3230,3230,0
|
|
20231027,161800,192213900,3230,3230,3230,3230,0
|
|
20231027,161700,192213900,3230,3230,3230,3230,0
|
|
20231027,161600,192213900,3230,3230,3230,3230,0
|
|
20231027,161500,192213900,3230,3230,3230,3230,0
|
|
20231027,161400,192213900,3230,3230,3230,3230,0
|
|
20231027,161300,192213900,3230,3230,3230,3230,0
|
|
20231027,161200,192213900,3230,3230,3230,3230,0
|
|
20231027,161100,192213900,3230,3230,3230,3230,0
|
|
20231027,161000,192213900,3230,3230,3230,3230,0
|
|
20231027,160900,192213900,3230,3230,3230,3230,0
|
|
20231027,160800,192213900,3230,3230,3230,3230,0
|
|
20231027,160700,192213900,3230,3230,3230,3230,0
|
|
20231027,160600,192213900,3230,3230,3230,3230,0
|
|
20231027,160500,192213900,3230,3230,3230,3230,0
|
|
20231027,160400,192213900,3230,3230,3230,3230,0
|
|
20231027,160300,192213900,3230,3230,3230,3230,0
|
|
20231027,160200,192213900,3230,3230,3230,3230,916
|
|
20231027,160100,192213900,3230,3230,3230,3230,0
|
|
20231027,160000,192213900,3230,3230,3230,3230,0
|
|
20231027,155900,192213900,3230,3230,3230,3230,0
|
|
20231027,155800,192213900,3230,3230,3230,3230,0
|
|
20231027,155700,192213900,3230,3230,3230,3230,0
|
|
20231027,155600,192213900,3230,3230,3230,3230,0
|
|
20231027,155500,192213900,3230,3230,3230,3230,0
|
|
20231027,155400,192213900,3230,3230,3230,3230,0
|
|
20231027,155300,192213900,3230,3230,3230,3230,0
|
|
20231027,155200,192213900,3230,3230,3230,3230,0
|
|
20231027,155100,192213900,3230,3230,3230,3230,0
|
|
20231027,155000,192213900,3230,3230,3230,3230,0
|
|
20231027,154900,192213900,3230,3230,3230,3230,0
|
|
20231027,154800,192213900,3230,3230,3230,3230,0
|
|
20231027,154700,192213900,3230,3230,3230,3230,0
|
|
20231027,154600,192213900,3230,3230,3230,3230,0
|
|
20231027,154500,192213900,3230,3230,3230,3230,0
|
|
20231027,154400,192213900,3230,3230,3230,3230,0
|
|
20231027,154300,192213900,3230,3230,3230,3230,0
|
|
20231027,154200,192213900,3230,3230,3230,3230,0
|
|
20231027,154100,192213900,3230,3230,3230,3230,0
|
|
20231027,154000,192213900,3230,3230,3230,3230,0
|
|
20231027,153900,192213900,3230,3230,3230,3230,0
|
|
20231027,153800,192213900,3230,3230,3230,3230,0
|
|
20231027,153700,192213900,3230,3230,3230,3230,0
|
|
20231027,153600,192213900,3230,3230,3230,3230,0
|
|
20231027,153500,192213900,3230,3230,3230,3230,0
|
|
20231027,153400,192213900,3230,3230,3230,3230,0
|
|
20231027,153300,192213900,3230,3230,3230,3230,0
|
|
20231027,153200,192213900,3230,3230,3230,3230,916
|
|
20231027,153100,192213900,3230,3230,3230,3230,0
|
|
20231027,153000,192213900,3230,3230,3230,3230,916
|
|
20231027,152900,189255220,3230,3230,3230,3230,0
|
|
20231027,152800,189255220,3230,3230,3230,3230,0
|
|
20231027,152700,189255220,3230,3230,3230,3230,0
|
|
20231027,152600,189255220,3230,3230,3230,3230,0
|
|
20231027,152500,189255220,3230,3230,3230,3230,0
|
|
20231027,152400,189255220,3230,3230,3230,3230,0
|
|
20231027,152300,189255220,3230,3230,3230,3230,0
|
|
20231027,152200,189255220,3230,3230,3230,3230,0
|
|
20231027,152100,189255220,3230,3230,3230,3230,0
|
|
20231027,152000,189255220,3230,3230,3230,3230,0
|
|
20231027,151900,189255220,3230,3225,3230,3225,1123
|
|
20231027,151800,185627945,3225,3225,3225,3225,77
|
|
20231027,151700,185379620,3215,3215,3215,3215,0
|
|
20231027,151600,185379620,3215,3225,3225,3215,7
|
|
20231027,151500,185357100,3215,3215,3215,3215,30
|
|
20231027,151400,185260650,3215,3210,3215,3210,2
|
|
20231027,151300,185254225,3210,3210,3210,3210,7
|
|
20231027,151200,185231755,3215,3215,3215,3215,0
|
|
20231027,151100,185231755,3215,3225,3225,3215,2877
|
|
20231027,151000,175975145,3225,3225,3225,3225,0
|
|
20231027,150900,175975145,3225,3225,3225,3225,0
|
|
20231027,150800,175975145,3225,3225,3225,3225,0
|
|
20231027,150700,175975145,3225,3225,3225,3225,114
|
|
20231027,150600,175607495,3225,3225,3225,3225,801
|
|
20231027,150500,173024270,3230,3230,3230,3230,0
|
|
20231027,150400,173024270,3230,3230,3230,3230,586
|
|
20231027,150300,171131490,3235,3230,3235,3230,70
|
|
20231027,150200,170905385,3230,3230,3230,3230,3
|
|
20231027,150100,170895695,3235,3235,3235,3235,0
|
|
20231027,150000,170895695,3235,3235,3235,3230,337
|
|
20231027,145900,169805505,3235,3235,3235,3235,263
|
|
20231027,145800,168954700,3235,3235,3235,3235,65
|
|
20231027,145700,168744425,3235,3235,3235,3230,117
|
|
20231027,145600,168365935,3235,3230,3235,3230,110
|
|
20231027,145500,168010095,3235,3235,3235,3235,156
|
|
20231027,145400,167505435,3235,3235,3235,3235,69
|
|
20231027,145300,167282220,3235,3235,3235,3230,224
|
|
20231027,145200,166557645,3235,3235,3235,3235,151
|
|
20231027,145100,166069160,3235,3235,3235,3235,74
|
|
20231027,145000,165829770,3235,3235,3235,3235,141
|
|
20231027,144900,165373635,3235,3235,3235,3235,85
|
|
20231027,144800,165098660,3235,3235,3235,3230,125
|
|
20231027,144700,164694290,3235,3235,3235,3235,235
|
|
20231027,144600,163934065,3235,3235,3235,3235,81
|
|
20231027,144500,163672030,3235,3235,3235,3235,161
|
|
20231027,144400,163151195,3235,3235,3235,3235,66
|
|
20231027,144300,162937685,3235,3235,3235,3235,148
|
|
20231027,144200,162458905,3230,3235,3235,3230,98
|
|
20231027,144100,162141985,3235,3230,3235,3230,165
|
|
20231027,144000,161608285,3230,3230,3235,3225,187
|
|
20231027,143900,161003530,3235,3230,3235,3230,74
|
|
20231027,143800,160764475,3235,3235,3235,3235,124
|
|
20231027,143700,160363335,3230,3230,3230,3230,148
|
|
20231027,143600,159885295,3230,3230,3230,3230,128
|
|
20231027,143500,159471855,3230,3230,3230,3230,233
|
|
20231027,143400,158719265,3230,3230,3230,3230,74
|
|
20231027,143300,158480245,3230,3230,3230,3230,137
|
|
20231027,143200,158037735,3230,3230,3230,3230,87
|
|
20231027,143100,157756725,3230,3225,3230,3225,212
|
|
20231027,143000,157072220,3230,3230,3230,3230,193
|
|
20231027,142900,156448830,3225,3230,3230,3225,115
|
|
20231027,142800,156077490,3225,3225,3225,3225,105
|
|
20231027,142700,155738865,3220,3225,3225,3220,169
|
|
20231027,142600,155194340,3225,3225,3225,3225,141
|
|
20231027,142500,154739615,3230,3230,3230,3230,96
|
|
20231027,142400,154429535,3230,3230,3230,3225,221
|
|
20231027,142300,153715755,3230,3230,3230,3230,124
|
|
20231027,142200,153315235,3225,3230,3230,3225,102
|
|
20231027,142100,152985785,3230,3230,3230,3230,151
|
|
20231027,142000,152498055,3230,3225,3230,3225,96
|
|
20231027,141900,152188125,3230,3230,3230,3230,149
|
|
20231027,141800,151706855,3230,3230,3230,3230,180
|
|
20231027,141700,151125455,3230,3225,3230,3225,107
|
|
20231027,141600,150780345,3230,3230,3230,3230,6
|
|
20231027,141500,150760965,3230,3230,3230,3230,7
|
|
20231027,141400,150738355,3230,3230,3230,3230,0
|
|
20231027,141300,150738355,3230,3230,3230,3230,6
|
|
20231027,141200,150718975,3230,3230,3230,3230,7
|
|
20231027,141100,150696365,3230,3230,3230,3230,6
|
|
20231027,141000,150676985,3230,3230,3230,3230,7
|
|
20231027,140900,150654375,3230,3230,3230,3230,7
|
|
20231027,140800,150631765,3230,3230,3230,3230,0
|
|
20231027,140700,150631765,3230,3230,3230,3230,7
|
|
20231027,140600,150609155,3230,3230,3230,3230,7
|
|
20231027,140500,150586545,3230,3230,3230,3230,13
|
|
20231027,140400,150544555,3230,3230,3230,3230,6
|
|
20231027,140300,150525175,3230,3230,3230,3230,7
|
|
20231027,140200,150502565,3230,3230,3230,3230,6
|
|
20231027,140100,150483185,3230,3230,3230,3230,0
|
|
20231027,140000,150483185,3230,3230,3230,3230,7
|
|
20231027,135900,150460575,3230,3230,3230,3230,6
|
|
20231027,135800,150441195,3230,3230,3230,3230,7
|
|
20231027,135700,150418585,3230,3230,3230,3230,6
|
|
20231027,135600,150399205,3230,3230,3230,3230,7
|
|
20231027,135500,150376595,3230,3230,3230,3230,0
|
|
20231027,135400,150376595,3230,3230,3230,3230,56
|
|
20231027,135300,150195715,3230,3225,3230,3225,11
|
|
20231027,135200,150160205,3230,3225,3230,3225,256
|
|
20231027,135100,149334575,3230,3230,3230,3230,7
|
|
20231027,135000,149311965,3230,3230,3230,3230,72
|
|
20231027,134900,149079405,3230,3230,3230,3230,7
|
|
20231027,134800,149056795,3230,3230,3230,3230,0
|
|
20231027,134700,149056795,3230,3230,3230,3230,6
|
|
20231027,134600,149037415,3230,3230,3230,3230,7
|
|
20231027,134500,149014805,3230,3225,3230,3225,16
|
|
20231027,134400,148963175,3230,3230,3230,3230,7
|
|
20231027,134300,148940565,3225,3230,3230,3225,106
|
|
20231027,134200,148598685,3230,3230,3230,3230,0
|
|
20231027,134100,148598685,3230,3230,3230,3230,7
|
|
20231027,134000,148576075,3230,3230,3230,3230,6
|
|
20231027,133900,148556695,3230,3230,3230,3230,7
|
|
20231027,133800,148534085,3230,3230,3230,3230,6
|
|
20231027,133700,148514705,3230,3230,3230,3230,2407
|
|
20231027,133600,140740095,3230,3230,3230,3230,6
|
|
20231027,133500,140720715,3230,3230,3230,3230,40
|
|
20231027,133400,140591515,3230,3230,3230,3230,7
|
|
20231027,133300,140568905,3230,3230,3230,3230,8
|
|
20231027,133200,140543065,3230,3220,3230,3220,1636
|
|
20231027,133100,135273430,3220,3225,3225,3220,15
|
|
20231027,133000,135225095,3220,3225,3225,3220,23
|
|
20231027,132900,135150935,3225,3225,3225,3220,12
|
|
20231027,132800,135112250,3225,3220,3225,3220,109
|
|
20231027,132700,134761260,3225,3220,3225,3220,10
|
|
20231027,132600,134729025,3225,3225,3230,3225,682
|
|
20231027,132500,132529570,3230,3230,3230,3225,41
|
|
20231027,132400,132397155,3225,3230,3230,3225,10
|
|
20231027,132300,132364875,3225,3230,3230,3225,12
|
|
20231027,132200,132326130,3225,3230,3230,3225,13
|
|
20231027,132100,132284160,3225,3230,3230,3225,4
|
|
20231027,132000,132271255,3225,3230,3230,3225,16
|
|
20231027,131900,132219610,3230,3225,3230,3225,61
|
|
20231027,131800,132022745,3230,3225,3230,3225,1661
|
|
20231027,131700,126665985,3230,3230,3230,3225,12
|
|
20231027,131600,126627240,3225,3230,3230,3225,12
|
|
20231027,131500,126588500,3230,3230,3230,3225,12
|
|
20231027,131400,126549755,3230,3230,3230,3225,5
|
|
20231027,131300,126533620,3225,3225,3230,3225,14
|
|
20231027,131200,126488435,3230,3225,3230,3225,13
|
|
20231027,131100,126446465,3230,3230,3230,3225,12
|
|
20231027,131000,126407720,3225,3230,3230,3225,56
|
|
20231027,130900,126227080,3225,3230,3230,3225,11
|
|
20231027,130800,126191570,3225,3230,3230,3225,12
|
|
20231027,130700,126152825,3225,3230,3230,3225,7
|
|
20231027,130600,126130235,3230,3230,3230,3225,10
|
|
20231027,130500,126097950,3225,3230,3230,3225,57
|
|
20231027,130400,125914085,3230,3230,3230,3225,13
|
|
20231027,130300,125872110,3230,3225,3230,3225,12
|
|
20231027,130200,125833370,3225,3230,3230,3225,54
|
|
20231027,130100,125659215,3230,3225,3230,3225,8
|
|
20231027,130000,125633395,3230,3230,3230,3230,0
|
|
20231027,125900,125633395,3230,3230,3230,3230,0
|
|
20231027,125800,125633395,3230,3230,3230,3230,36
|
|
20231027,125700,125517115,3230,3230,3230,3230,0
|
|
20231027,125600,125517115,3230,3230,3230,3230,0
|
|
20231027,125500,125517115,3230,3230,3230,3230,0
|
|
20231027,125400,125517115,3230,3230,3230,3230,1
|
|
20231027,125300,125513885,3225,3225,3225,3225,1297
|
|
20231027,125200,121331060,3225,3225,3225,3225,200
|
|
20231027,125100,120686060,3225,3225,3225,3225,0
|
|
20231027,125000,120686060,3225,3225,3225,3225,120
|
|
20231027,124900,120299060,3225,3225,3225,3225,200
|
|
20231027,124800,119654060,3225,3225,3225,3225,0
|
|
20231027,124700,119654060,3225,3225,3225,3225,1599
|
|
20231027,124600,114497285,3230,3230,3230,3230,0
|
|
20231027,124500,114497285,3230,3230,3230,3230,0
|
|
20231027,124400,114497285,3230,3230,3230,3230,6
|
|
20231027,124300,114477905,3225,3225,3225,3225,500
|
|
20231027,124200,112865405,3225,3225,3225,3225,0
|
|
20231027,124100,112865405,3225,3225,3225,3225,1
|
|
20231027,124000,112862180,3230,3230,3230,3230,48
|
|
20231027,123900,112707140,3225,3225,3225,3225,0
|
|
20231027,123800,112707140,3225,3225,3225,3225,0
|
|
20231027,123700,112707140,3225,3225,3225,3225,0
|
|
20231027,123600,112707140,3225,3225,3225,3225,0
|
|
20231027,123500,112707140,3225,3225,3225,3225,500
|
|
20231027,123400,111094640,3225,3230,3230,3225,148
|
|
20231027,123300,110617100,3230,3230,3230,3230,0
|
|
20231027,123200,110617100,3230,3230,3230,3230,49
|
|
20231027,123100,110458830,3235,3235,3235,3235,48
|
|
20231027,123000,110303550,3235,3235,3235,3235,51
|
|
20231027,122900,110138565,3235,3235,3235,3235,62
|
|
20231027,122800,109937995,3235,3230,3235,3230,18
|
|
20231027,122700,109879845,3225,3225,3225,3225,0
|
|
20231027,122600,109879845,3225,3235,3235,3225,42
|
|
20231027,122500,109744375,3235,3235,3235,3235,56
|
|
20231027,122400,109563215,3235,3235,3235,3235,0
|
|
20231027,122300,109563215,3235,3235,3235,3235,81
|
|
20231027,122200,109301180,3235,3235,3235,3235,0
|
|
20231027,122100,109301180,3235,3235,3235,3235,0
|
|
20231027,122000,109301180,3235,3235,3235,3235,1
|
|
20231027,121900,109297945,3235,3235,3235,3235,0
|
|
20231027,121800,109297945,3235,3235,3235,3235,0
|
|
20231027,121700,109297945,3235,3235,3235,3235,1
|
|
20231027,121600,109294710,3235,3235,3235,3235,1
|
|
20231027,121500,109291475,3235,3235,3235,3235,0
|
|
20231027,121400,109291475,3235,3235,3235,3235,2
|
|
20231027,121300,109285005,3225,3225,3225,3225,0
|
|
20231027,121200,109285005,3225,3225,3225,3225,0
|
|
20231027,121100,109285005,3225,3225,3225,3225,0
|
|
20231027,121000,109285005,3225,3225,3225,3225,0
|
|
20231027,120900,109285005,3225,3225,3225,3225,45
|
|
20231027,120800,109139880,3230,3230,3230,3230,0
|
|
20231027,120700,109139880,3230,3230,3230,3230,0
|
|
20231027,120600,109139880,3230,3230,3230,3230,0
|
|
20231027,120500,109139880,3230,3230,3230,3230,5
|
|
20231027,120400,109123730,3230,3230,3230,3230,495
|
|
20231027,120300,107524880,3230,3230,3230,3230,0
|
|
20231027,120200,107524880,3230,3230,3230,3230,0
|
|
20231027,120100,107524880,3230,3230,3230,3230,0
|
|
20231027,120000,107524880,3230,3230,3230,3230,2
|
|
20231027,115900,107518420,3225,3225,3225,3225,0
|
|
20231027,115800,107518420,3225,3225,3225,3225,1
|
|
20231027,115700,107515195,3230,3230,3230,3230,0
|
|
20231027,115600,107515195,3230,3230,3230,3230,0
|
|
20231027,115500,107515195,3230,3230,3230,3230,0
|
|
20231027,115400,107515195,3230,3230,3230,3230,100
|
|
20231027,115300,107192195,3235,3235,3235,3235,10
|
|
20231027,115200,107159845,3235,3235,3235,3235,0
|
|
20231027,115100,107159845,3235,3235,3235,3235,0
|
|
20231027,115000,107159845,3235,3235,3235,3235,0
|
|
20231027,114900,107159845,3235,3235,3235,3235,0
|
|
20231027,114800,107159845,3235,3235,3235,3235,0
|
|
20231027,114700,107159845,3235,3235,3235,3235,0
|
|
20231027,114600,107159845,3235,3235,3235,3235,0
|
|
20231027,114500,107159845,3235,3235,3235,3235,0
|
|
20231027,114400,107159845,3235,3235,3235,3235,246
|
|
20231027,114300,106364035,3225,3225,3225,3225,40
|
|
20231027,114200,106235035,3225,3225,3225,3225,1
|
|
20231027,114100,106231810,3225,3225,3225,3225,0
|
|
20231027,114000,106231810,3225,3225,3225,3225,197
|
|
20231027,113900,105596485,3230,3230,3230,3230,5
|
|
20231027,113800,105580335,3235,3235,3235,3235,1
|
|
20231027,113700,105577100,3235,3235,3235,3235,0
|
|
20231027,113600,105577100,3235,3235,3235,3235,160
|
|
20231027,113500,105059500,3235,3235,3235,3235,0
|
|
20231027,113400,105059500,3235,3235,3235,3235,0
|
|
20231027,113300,105059500,3235,3235,3235,3235,0
|
|
20231027,113200,105059500,3235,3235,3235,3235,0
|
|
20231027,113100,105059500,3235,3235,3235,3235,6
|
|
20231027,113000,105040090,3235,3230,3235,3230,401
|
|
20231027,112900,103744855,3235,3235,3235,3235,30
|
|
20231027,112800,103647805,3235,3235,3235,3235,64
|
|
20231027,112700,103440765,3235,3235,3235,3235,0
|
|
20231027,112600,103440765,3235,3235,3235,3235,0
|
|
20231027,112500,103440765,3235,3235,3235,3235,0
|
|
20231027,112400,103440765,3235,3235,3235,3235,0
|
|
20231027,112300,103440765,3235,3235,3235,3235,0
|
|
20231027,112200,103440765,3235,3235,3235,3235,0
|
|
20231027,112100,103440765,3235,3235,3235,3235,0
|
|
20231027,112000,103440765,3235,3235,3235,3235,48
|
|
20231027,111900,103285485,3235,3235,3235,3235,0
|
|
20231027,111800,103285485,3235,3235,3235,3235,0
|
|
20231027,111700,103285485,3235,3235,3235,3235,1
|
|
20231027,111600,103282250,3235,3235,3235,3235,10
|
|
20231027,111500,103249900,3235,3235,3235,3235,0
|
|
20231027,111400,103249900,3235,3235,3235,3235,0
|
|
20231027,111300,103249900,3235,3235,3235,3235,0
|
|
20231027,111200,103249900,3235,3235,3235,3235,0
|
|
20231027,111100,103249900,3235,3235,3235,3235,1
|
|
20231027,111000,103246665,3230,3230,3230,3230,0
|
|
20231027,110900,103246665,3230,3230,3230,3230,739
|
|
20231027,110800,100859695,3225,3225,3225,3225,500
|
|
20231027,110700,99247195,3230,3230,3230,3230,0
|
|
20231027,110600,99247195,3230,3230,3230,3230,0
|
|
20231027,110500,99247195,3230,3230,3230,3230,2
|
|
20231027,110400,99240735,3230,3230,3230,3230,2
|
|
20231027,110300,99234275,3230,3230,3230,3230,0
|
|
20231027,110200,99234275,3230,3230,3230,3230,0
|
|
20231027,110100,99234275,3230,3230,3230,3230,629
|
|
20231027,110000,97202605,3230,3230,3230,3230,0
|
|
20231027,105900,97202605,3230,3230,3230,3230,0
|
|
20231027,105800,97202605,3230,3230,3230,3230,104
|
|
20231027,105700,96866685,3230,3230,3230,3230,0
|
|
20231027,105600,96866685,3230,3230,3230,3230,0
|
|
20231027,105500,96866685,3230,3230,3230,3230,0
|
|
20231027,105400,96866685,3230,3230,3230,3230,0
|
|
20231027,105300,96866685,3230,3230,3230,3230,0
|
|
20231027,105200,96866685,3230,3230,3230,3230,0
|
|
20231027,105100,96866685,3230,3230,3230,3230,1848
|
|
20231027,105000,90897645,3230,3230,3230,3230,1
|
|
20231027,104900,90894415,3230,3230,3230,3230,1
|
|
20231027,104800,90891185,3225,3225,3225,3225,0
|
|
20231027,104700,90891185,3225,3225,3225,3225,0
|
|
20231027,104600,90891185,3225,3230,3230,3225,1047
|
|
20231027,104500,87514375,3230,3230,3230,3230,0
|
|
20231027,104400,87514375,3230,3230,3230,3230,0
|
|
20231027,104300,87514375,3230,3230,3230,3230,1
|
|
20231027,104200,87511145,3230,3230,3230,3230,0
|
|
20231027,104100,87511145,3230,3230,3230,3230,0
|
|
20231027,104000,87511145,3230,3230,3230,3230,1
|
|
20231027,103900,87507915,3230,3225,3230,3225,11
|
|
20231027,103800,87472435,3225,3230,3230,3225,91
|
|
20231027,103700,87178735,3230,3230,3230,3230,0
|
|
20231027,103600,87178735,3230,3230,3230,3230,0
|
|
20231027,103500,87178735,3230,3225,3230,3225,301
|
|
20231027,103400,86208005,3230,3230,3230,3230,5
|
|
20231027,103300,86191855,3230,3230,3230,3230,0
|
|
20231027,103200,86191855,3230,3230,3230,3230,1
|
|
20231027,103100,86188625,3230,3230,3230,3230,6
|
|
20231027,103000,86169245,3230,3225,3230,3225,59
|
|
20231027,102900,85978710,3225,3230,3230,3225,11
|
|
20231027,102800,85943230,3230,3230,3230,3230,0
|
|
20231027,102700,85943230,3230,3230,3230,3230,7
|
|
20231027,102600,85920620,3230,3230,3230,3230,30
|
|
20231027,102500,85823720,3230,3230,3230,3230,0
|
|
20231027,102400,85823720,3230,3230,3230,3230,12
|
|
20231027,102300,85784960,3230,3230,3230,3230,4
|
|
20231027,102200,85772040,3225,3230,3230,3225,7
|
|
20231027,102100,85749460,3225,3225,3225,3225,961
|
|
20231027,102000,82650235,3225,3225,3225,3225,0
|
|
20231027,101900,82650235,3225,3225,3225,3225,27
|
|
20231027,101800,82563160,3225,3225,3225,3225,1
|
|
20231027,101700,82559935,3220,3225,3225,3220,102
|
|
20231027,101600,82231490,3225,3225,3225,3225,56
|
|
20231027,101500,82050890,3225,3225,3225,3225,0
|
|
20231027,101400,82050890,3225,3225,3225,3225,0
|
|
20231027,101300,82050890,3225,3225,3225,3225,0
|
|
20231027,101200,82050890,3225,3225,3225,3225,0
|
|
20231027,101100,82050890,3225,3225,3225,3225,2
|
|
20231027,101000,82044440,3225,3225,3225,3225,33
|
|
20231027,100900,81938015,3225,3225,3225,3225,60
|
|
20231027,100800,81744515,3225,3225,3225,3225,0
|
|
20231027,100700,81744515,3225,3225,3225,3225,0
|
|
20231027,100600,81744515,3225,3225,3225,3225,0
|
|
20231027,100500,81744515,3225,3225,3225,3225,1
|
|
20231027,100400,81741290,3220,3220,3220,3220,8
|
|
20231027,100300,81715530,3220,3220,3220,3220,0
|
|
20231027,100200,81715530,3220,3225,3225,3220,22
|
|
20231027,100100,81644650,3225,3225,3225,3225,0
|
|
20231027,100000,81644650,3225,3225,3225,3225,5
|
|
20231027,095900,81628525,3205,3225,3225,3205,1036
|
|
20231027,095800,78288205,3225,3225,3225,3225,1
|
|
20231027,095700,78284980,3225,3220,3225,3220,8
|
|
20231027,095600,78259215,3220,3220,3220,3220,1001
|
|
20231027,095500,75035995,3220,3220,3220,3220,50
|
|
20231027,095400,74874995,3220,3220,3220,3220,1
|
|
20231027,095300,74871775,3205,3220,3220,3205,501
|
|
20231027,095200,73266040,3220,3220,3220,3220,0
|
|
20231027,095100,73266040,3220,3220,3220,3220,2
|
|
20231027,095000,73259600,3220,3220,3220,3220,0
|
|
20231027,094900,73259600,3220,3220,3220,3220,2
|
|
20231027,094800,73253160,3220,3220,3220,3220,1
|
|
20231027,094700,73249940,3220,3220,3220,3220,0
|
|
20231027,094600,73249940,3220,3205,3220,3205,31
|
|
20231027,094500,73150570,3205,3215,3215,3205,408
|
|
20231027,094400,71841690,3220,3220,3220,3220,1
|
|
20231027,094300,71838470,3220,3220,3220,3220,1
|
|
20231027,094200,71835250,3220,3220,3220,3220,0
|
|
20231027,094100,71835250,3220,3220,3220,3220,2
|
|
20231027,094000,71828810,3220,3220,3220,3220,3
|
|
20231027,093900,71819150,3220,3220,3220,3220,18
|
|
20231027,093800,71761190,3220,3220,3220,3220,1
|
|
20231027,093700,71757970,3220,3220,3220,3220,0
|
|
20231027,093600,71757970,3220,3220,3220,3220,27
|
|
20231027,093500,71671030,3220,3220,3220,3220,16
|
|
20231027,093400,71619510,3220,3225,3225,3220,54
|
|
20231027,093300,71445475,3225,3220,3225,3220,102
|
|
20231027,093200,71116915,3220,3225,3225,3220,15
|
|
20231027,093100,71068555,3215,3225,3230,3215,72
|
|
20231027,093000,70836280,3225,3210,3230,3205,1020
|
|
20231027,092900,67561140,3215,3215,3215,3215,1
|
|
20231027,092800,67557925,3215,3220,3220,3215,1624
|
|
20231027,092700,62336485,3230,3220,3230,3220,248
|
|
20231027,092600,61537905,3230,3225,3230,3225,5
|
|
20231027,092500,61521775,3225,3225,3225,3225,0
|
|
20231027,092400,61521775,3225,3225,3225,3225,1
|
|
20231027,092300,61518550,3230,3220,3230,3220,202
|
|
20231027,092200,60868090,3230,3225,3230,3215,2024
|
|
20231027,092100,54357835,3225,3230,3230,3225,501
|
|
20231027,092000,52742105,3230,3230,3230,3230,2
|
|
20231027,091900,52735645,3230,3230,3230,3230,46
|
|
20231027,091800,52587065,3230,3230,3230,3230,190
|
|
20231027,091700,51973365,3230,3230,3230,3225,44
|
|
20231027,091600,51831250,3230,3235,3235,3230,165
|
|
20231027,091500,51298295,3230,3230,3230,3230,15
|
|
20231027,091400,51249845,3230,3220,3230,3220,3032
|
|
20231027,091300,41459185,3220,3220,3220,3220,0
|
|
20231027,091200,41459185,3220,3220,3220,3220,4
|
|
20231027,091100,41446305,3225,3225,3225,3225,201
|
|
20231027,091000,40798080,3225,3220,3225,3220,654
|
|
20231027,090900,38692195,3225,3225,3225,3225,1
|
|
20231027,090800,38688970,3220,3220,3220,3220,1
|
|
20231027,090700,38685750,3225,3210,3225,3205,275
|
|
20231027,090600,37803605,3225,3225,3225,3225,1
|
|
20231027,090500,37800380,3225,3205,3225,3200,2562
|
|
20231027,090400,29576600,3230,3230,3230,3200,337
|
|
20231027,090300,28496590,3225,3225,3225,3225,2000
|
|
20231027,090200,22046590,3230,3210,3230,3205,46
|
|
20231027,090100,21898875,3230,3220,3230,3220,637
|
|
20231027,090000,19845315,3220,3205,3220,3205,6188
|