599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,185600,32690710,3300,3300,3300,3300,809
|
|
20231027,185500,32690710,3300,3300,3300,3300,0
|
|
20231027,185400,32690710,3300,3300,3300,3300,0
|
|
20231027,185300,32690710,3300,3300,3300,3300,0
|
|
20231027,185200,32690710,3300,3300,3300,3300,0
|
|
20231027,185100,32690710,3300,3300,3300,3300,0
|
|
20231027,185000,32690710,3300,3300,3300,3300,0
|
|
20231027,184900,32690710,3300,3300,3300,3300,0
|
|
20231027,184800,32690710,3300,3300,3300,3300,0
|
|
20231027,184700,32690710,3300,3300,3300,3300,0
|
|
20231027,184600,32690710,3300,3300,3300,3300,0
|
|
20231027,184500,32690710,3300,3300,3300,3300,0
|
|
20231027,184400,32690710,3300,3300,3300,3300,0
|
|
20231027,184300,32690710,3300,3300,3300,3300,0
|
|
20231027,184200,32690710,3300,3300,3300,3300,0
|
|
20231027,184100,32690710,3300,3300,3300,3300,0
|
|
20231027,184000,32690710,3300,3300,3300,3300,0
|
|
20231027,183900,32690710,3300,3300,3300,3300,0
|
|
20231027,183800,32690710,3300,3300,3300,3300,0
|
|
20231027,183700,32690710,3300,3300,3300,3300,0
|
|
20231027,183600,32690710,3300,3300,3300,3300,0
|
|
20231027,183500,32690710,3300,3300,3300,3300,0
|
|
20231027,183400,32690710,3300,3300,3300,3300,0
|
|
20231027,183300,32690710,3300,3300,3300,3300,0
|
|
20231027,183200,32690710,3300,3300,3300,3300,0
|
|
20231027,183100,32690710,3300,3300,3300,3300,0
|
|
20231027,183000,32690710,3300,3300,3300,3300,0
|
|
20231027,182900,32690710,3300,3300,3300,3300,0
|
|
20231027,182800,32690710,3300,3300,3300,3300,0
|
|
20231027,182700,32690710,3300,3300,3300,3300,0
|
|
20231027,182600,32690710,3300,3300,3300,3300,809
|
|
20231027,182500,32690710,3300,3300,3300,3300,0
|
|
20231027,182400,32690710,3300,3300,3300,3300,0
|
|
20231027,182300,32690710,3300,3300,3300,3300,0
|
|
20231027,182200,32690710,3300,3300,3300,3300,0
|
|
20231027,182100,32690710,3300,3300,3300,3300,0
|
|
20231027,182000,32690710,3300,3300,3300,3300,0
|
|
20231027,181900,32690710,3300,3300,3300,3300,0
|
|
20231027,181800,32690710,3300,3300,3300,3300,0
|
|
20231027,181700,32690710,3300,3300,3300,3300,0
|
|
20231027,181600,32690710,3300,3300,3300,3300,0
|
|
20231027,181500,32690710,3300,3300,3300,3300,0
|
|
20231027,181400,32690710,3300,3300,3300,3300,0
|
|
20231027,181300,32690710,3300,3300,3300,3300,0
|
|
20231027,181200,32690710,3300,3300,3300,3300,0
|
|
20231027,181100,32690710,3300,3300,3300,3300,0
|
|
20231027,181000,32690710,3300,3300,3300,3300,0
|
|
20231027,180900,32690710,3300,3300,3300,3300,0
|
|
20231027,180800,32690710,3300,3300,3300,3300,0
|
|
20231027,180700,32690710,3300,3300,3300,3300,0
|
|
20231027,180600,32690710,3300,3300,3300,3300,0
|
|
20231027,180500,32690710,3300,3300,3300,3300,0
|
|
20231027,180400,32690710,3300,3300,3300,3300,0
|
|
20231027,180300,32690710,3300,3300,3300,3300,0
|
|
20231027,180200,32690710,3300,3300,3300,3300,0
|
|
20231027,180100,32690710,3300,3300,3300,3300,0
|
|
20231027,180000,32690710,3300,3300,3300,3300,0
|
|
20231027,175900,32690710,3300,3300,3300,3300,0
|
|
20231027,175800,32690710,3300,3300,3300,3300,0
|
|
20231027,175700,32690710,3300,3300,3300,3300,0
|
|
20231027,175600,32690710,3300,3300,3300,3300,809
|
|
20231027,175500,32690710,3300,3300,3300,3300,0
|
|
20231027,175400,32690710,3300,3300,3300,3300,0
|
|
20231027,175300,32690710,3300,3300,3300,3300,0
|
|
20231027,175200,32690710,3300,3300,3300,3300,0
|
|
20231027,175100,32690710,3300,3300,3300,3300,0
|
|
20231027,175000,32690710,3300,3300,3300,3300,0
|
|
20231027,174900,32690710,3300,3300,3300,3300,0
|
|
20231027,174800,32690710,3300,3300,3300,3300,0
|
|
20231027,174700,32690710,3300,3300,3300,3300,0
|
|
20231027,174600,32690710,3300,3300,3300,3300,0
|
|
20231027,174500,32690710,3300,3300,3300,3300,0
|
|
20231027,174400,32690710,3300,3300,3300,3300,0
|
|
20231027,174300,32690710,3300,3300,3300,3300,0
|
|
20231027,174200,32690710,3300,3300,3300,3300,0
|
|
20231027,174100,32690710,3300,3300,3300,3300,0
|
|
20231027,174000,32690710,3300,3300,3300,3300,0
|
|
20231027,173900,32690710,3300,3300,3300,3300,0
|
|
20231027,173800,32690710,3300,3300,3300,3300,0
|
|
20231027,173700,32690710,3300,3300,3300,3300,0
|
|
20231027,173600,32690710,3300,3300,3300,3300,0
|
|
20231027,173500,32690710,3300,3300,3300,3300,0
|
|
20231027,173400,32690710,3300,3300,3300,3300,0
|
|
20231027,173300,32690710,3300,3300,3300,3300,0
|
|
20231027,173200,32690710,3300,3300,3300,3300,0
|
|
20231027,173100,32690710,3300,3300,3300,3300,0
|
|
20231027,173000,32690710,3300,3300,3300,3300,0
|
|
20231027,172900,32690710,3300,3300,3300,3300,0
|
|
20231027,172800,32690710,3300,3300,3300,3300,0
|
|
20231027,172700,32690710,3300,3300,3300,3300,0
|
|
20231027,172600,32690710,3300,3300,3300,3300,809
|
|
20231027,172500,32690710,3300,3300,3300,3300,0
|
|
20231027,172400,32690710,3300,3300,3300,3300,0
|
|
20231027,172300,32690710,3300,3300,3300,3300,0
|
|
20231027,172200,32690710,3300,3300,3300,3300,0
|
|
20231027,172100,32690710,3300,3300,3300,3300,0
|
|
20231027,172000,32690710,3300,3300,3300,3300,0
|
|
20231027,171900,32690710,3300,3300,3300,3300,0
|
|
20231027,171800,32690710,3300,3300,3300,3300,0
|
|
20231027,171700,32690710,3300,3300,3300,3300,0
|
|
20231027,171600,32690710,3300,3300,3300,3300,0
|
|
20231027,171500,32690710,3300,3300,3300,3300,0
|
|
20231027,171400,32690710,3300,3300,3300,3300,0
|
|
20231027,171300,32690710,3300,3300,3300,3300,0
|
|
20231027,171200,32690710,3300,3300,3300,3300,0
|
|
20231027,171100,32690710,3300,3300,3300,3300,0
|
|
20231027,171000,32690710,3300,3300,3300,3300,0
|
|
20231027,170900,32690710,3300,3300,3300,3300,0
|
|
20231027,170800,32690710,3300,3300,3300,3300,0
|
|
20231027,170700,32690710,3300,3300,3300,3300,0
|
|
20231027,170600,32690710,3300,3300,3300,3300,0
|
|
20231027,170500,32690710,3300,3300,3300,3300,0
|
|
20231027,170400,32690710,3300,3300,3300,3300,0
|
|
20231027,170300,32690710,3300,3300,3300,3300,0
|
|
20231027,170200,32690710,3300,3300,3300,3300,0
|
|
20231027,170100,32690710,3300,3300,3300,3300,0
|
|
20231027,170000,32690710,3300,3300,3300,3300,0
|
|
20231027,165900,32690710,3300,3300,3300,3300,0
|
|
20231027,165800,32690710,3300,3300,3300,3300,0
|
|
20231027,165700,32690710,3300,3300,3300,3300,0
|
|
20231027,165600,32690710,3300,3300,3300,3300,809
|
|
20231027,165500,32690710,3300,3300,3300,3300,0
|
|
20231027,165400,32690710,3300,3300,3300,3300,0
|
|
20231027,165300,32690710,3300,3300,3300,3300,0
|
|
20231027,165200,32690710,3300,3300,3300,3300,0
|
|
20231027,165100,32690710,3300,3300,3300,3300,0
|
|
20231027,165000,32690710,3300,3300,3300,3300,0
|
|
20231027,164900,32690710,3300,3300,3300,3300,0
|
|
20231027,164800,32690710,3300,3300,3300,3300,0
|
|
20231027,164700,32690710,3300,3300,3300,3300,0
|
|
20231027,164600,32690710,3300,3300,3300,3300,0
|
|
20231027,164500,32690710,3300,3300,3300,3300,0
|
|
20231027,164400,32690710,3300,3300,3300,3300,0
|
|
20231027,164300,32690710,3300,3300,3300,3300,0
|
|
20231027,164200,32690710,3300,3300,3300,3300,0
|
|
20231027,164100,32690710,3300,3300,3300,3300,0
|
|
20231027,164000,32690710,3300,3300,3300,3300,0
|
|
20231027,163900,32690710,3300,3300,3300,3300,0
|
|
20231027,163800,32690710,3300,3300,3300,3300,0
|
|
20231027,163700,32690710,3300,3300,3300,3300,0
|
|
20231027,163600,32690710,3300,3300,3300,3300,0
|
|
20231027,163500,32690710,3300,3300,3300,3300,0
|
|
20231027,163400,32690710,3300,3300,3300,3300,0
|
|
20231027,163300,32690710,3300,3300,3300,3300,0
|
|
20231027,163200,32690710,3300,3300,3300,3300,0
|
|
20231027,163100,32690710,3300,3300,3300,3300,0
|
|
20231027,163000,32690710,3300,3300,3300,3300,0
|
|
20231027,162900,32690710,3300,3300,3300,3300,0
|
|
20231027,162800,32690710,3300,3300,3300,3300,0
|
|
20231027,162700,32690710,3300,3300,3300,3300,0
|
|
20231027,162600,32690710,3300,3300,3300,3300,809
|
|
20231027,162500,32690710,3300,3300,3300,3300,0
|
|
20231027,162400,32690710,3300,3300,3300,3300,0
|
|
20231027,162300,32690710,3300,3300,3300,3300,0
|
|
20231027,162200,32690710,3300,3300,3300,3300,0
|
|
20231027,162100,32690710,3300,3300,3300,3300,0
|
|
20231027,162000,32690710,3300,3300,3300,3300,0
|
|
20231027,161900,32690710,3300,3300,3300,3300,0
|
|
20231027,161800,32690710,3300,3300,3300,3300,0
|
|
20231027,161700,32690710,3300,3300,3300,3300,0
|
|
20231027,161600,32690710,3300,3300,3300,3300,0
|
|
20231027,161500,32690710,3300,3300,3300,3300,0
|
|
20231027,161400,32690710,3300,3300,3300,3300,0
|
|
20231027,161300,32690710,3300,3300,3300,3300,0
|
|
20231027,161200,32690710,3300,3300,3300,3300,0
|
|
20231027,161100,32690710,3300,3300,3300,3300,0
|
|
20231027,161000,32690710,3300,3300,3300,3300,0
|
|
20231027,160900,32690710,3300,3300,3300,3300,0
|
|
20231027,160800,32690710,3300,3300,3300,3300,0
|
|
20231027,160700,32690710,3300,3300,3300,3300,0
|
|
20231027,160600,32690710,3300,3300,3300,3300,0
|
|
20231027,160500,32690710,3300,3300,3300,3300,0
|
|
20231027,160400,32690710,3300,3300,3300,3300,0
|
|
20231027,160300,32690710,3300,3300,3300,3300,0
|
|
20231027,160200,32690710,3300,3300,3300,3300,0
|
|
20231027,160100,32690710,3300,3300,3300,3300,0
|
|
20231027,160000,32690710,3300,3300,3300,3300,0
|
|
20231027,155900,32690710,3300,3300,3300,3300,0
|
|
20231027,155800,32690710,3300,3300,3300,3300,0
|
|
20231027,155700,32690710,3300,3300,3300,3300,0
|
|
20231027,155600,32690710,3300,3300,3300,3300,809
|
|
20231027,155500,32690710,3300,3300,3300,3300,0
|
|
20231027,155400,32690710,3300,3300,3300,3300,0
|
|
20231027,155300,32690710,3300,3300,3300,3300,0
|
|
20231027,155200,32690710,3300,3300,3300,3300,0
|
|
20231027,155100,32690710,3300,3300,3300,3300,0
|
|
20231027,155000,32690710,3300,3300,3300,3300,0
|
|
20231027,154900,32690710,3300,3300,3300,3300,0
|
|
20231027,154800,32690710,3300,3300,3300,3300,0
|
|
20231027,154700,32690710,3300,3300,3300,3300,0
|
|
20231027,154600,32690710,3300,3300,3300,3300,0
|
|
20231027,154500,32690710,3300,3300,3300,3300,0
|
|
20231027,154400,32690710,3300,3300,3300,3300,0
|
|
20231027,154300,32690710,3300,3300,3300,3300,0
|
|
20231027,154200,32690710,3300,3300,3300,3300,0
|
|
20231027,154100,32690710,3300,3300,3300,3300,0
|
|
20231027,154000,32690710,3300,3300,3300,3300,0
|
|
20231027,153900,32690710,3300,3300,3300,3300,0
|
|
20231027,153800,32690710,3300,3300,3300,3300,0
|
|
20231027,153700,32690710,3300,3300,3300,3300,0
|
|
20231027,153600,32690710,3300,3300,3300,3300,0
|
|
20231027,153500,32690710,3300,3300,3300,3300,0
|
|
20231027,153400,32690710,3300,3300,3300,3300,0
|
|
20231027,153300,32690710,3300,3300,3300,3300,0
|
|
20231027,153200,32690710,3300,3300,3300,3300,0
|
|
20231027,153100,32690710,3300,3300,3300,3300,0
|
|
20231027,153000,32690710,3300,3300,3300,3300,809
|
|
20231027,152900,30021010,3295,3295,3295,3295,0
|
|
20231027,152800,30021010,3295,3295,3295,3295,0
|
|
20231027,152700,30021010,3295,3295,3295,3295,0
|
|
20231027,152600,30021010,3295,3295,3295,3295,0
|
|
20231027,152500,30021010,3295,3295,3295,3295,0
|
|
20231027,152400,30021010,3295,3295,3295,3295,0
|
|
20231027,152300,30021010,3295,3295,3295,3295,0
|
|
20231027,152200,30021010,3295,3295,3295,3295,0
|
|
20231027,152100,30021010,3295,3295,3295,3295,0
|
|
20231027,152000,30021010,3295,3295,3295,3295,0
|
|
20231027,151900,30021010,3295,3295,3295,3295,1
|
|
20231027,151800,30017715,3280,3280,3295,3280,6
|
|
20231027,151700,29997975,3280,3280,3295,3280,203
|
|
20231027,151600,29332120,3280,3280,3280,3280,2
|
|
20231027,151500,29325560,3280,3280,3280,3280,2
|
|
20231027,151400,29319000,3280,3280,3280,3280,2
|
|
20231027,151300,29312440,3280,3280,3280,3280,1
|
|
20231027,151200,29309160,3280,3280,3280,3280,2
|
|
20231027,151100,29302600,3280,3280,3280,3280,2
|
|
20231027,151000,29296040,3280,3280,3280,3280,2
|
|
20231027,150900,29289480,3280,3280,3280,3280,22
|
|
20231027,150800,29217320,3295,3280,3295,3280,2
|
|
20231027,150700,29210745,3280,3280,3280,3280,3
|
|
20231027,150600,29200905,3280,3280,3280,3280,2
|
|
20231027,150500,29194345,3295,3280,3295,3280,2
|
|
20231027,150400,29187770,3280,3280,3280,3280,2
|
|
20231027,150300,29181210,3280,3280,3280,3280,2
|
|
20231027,150200,29174650,3280,3280,3280,3280,3
|
|
20231027,150100,29164810,3280,3280,3280,3280,2
|
|
20231027,150000,29158250,3280,3280,3280,3280,2
|
|
20231027,145900,29151690,3280,3280,3280,3280,2
|
|
20231027,145800,29145130,3280,3280,3280,3280,3
|
|
20231027,145700,29135290,3280,3280,3280,3280,1
|
|
20231027,145600,29132010,3280,3280,3280,3280,1
|
|
20231027,145500,29128730,3280,3280,3280,3280,2
|
|
20231027,145400,29122170,3280,3280,3280,3280,2
|
|
20231027,145300,29115610,3280,3280,3280,3280,3
|
|
20231027,145200,29105770,3280,3280,3280,3280,2
|
|
20231027,145100,29099210,3280,3280,3280,3280,2
|
|
20231027,145000,29092650,3280,3280,3280,3280,52
|
|
20231027,144900,28922090,3300,3280,3300,3280,43
|
|
20231027,144800,28780805,3280,3280,3280,3280,3
|
|
20231027,144700,28770965,3280,3285,3285,3280,31
|
|
20231027,144600,28669250,3285,3285,3285,3285,2
|
|
20231027,144500,28662680,3285,3285,3285,3285,2
|
|
20231027,144400,28656110,3280,3280,3280,3280,2
|
|
20231027,144300,28649550,3280,3285,3300,3280,317
|
|
20231027,144200,27603485,3290,3290,3300,3285,9
|
|
20231027,144100,27573870,3280,3280,3280,3280,1
|
|
20231027,144000,27570590,3280,3280,3300,3280,4
|
|
20231027,143900,27557430,3280,3280,3280,3280,3
|
|
20231027,143800,27547590,3280,3280,3280,3280,2
|
|
20231027,143700,27541030,3280,3280,3280,3280,2
|
|
20231027,143600,27534470,3280,3300,3300,3280,22
|
|
20231027,143500,27461910,3280,3280,3280,3280,3
|
|
20231027,143400,27452070,3280,3280,3280,3280,2
|
|
20231027,143300,27445510,3280,3280,3280,3280,1
|
|
20231027,143200,27442230,3280,3280,3280,3280,2
|
|
20231027,143100,27435670,3280,3280,3280,3280,1
|
|
20231027,143000,27432390,3280,3280,3280,3280,3
|
|
20231027,142900,27422550,3280,3280,3280,3280,2
|
|
20231027,142800,27415990,3280,3280,3300,3280,3
|
|
20231027,142700,27406130,3280,3280,3280,3280,112
|
|
20231027,142600,27038770,3280,3280,3280,3280,3
|
|
20231027,142500,27028930,3280,3280,3280,3280,1
|
|
20231027,142400,27025650,3280,3280,3280,3280,2
|
|
20231027,142300,27019090,3280,3280,3280,3280,2
|
|
20231027,142200,27012530,3280,3280,3280,3280,2
|
|
20231027,142100,27005970,3280,3280,3280,3280,3
|
|
20231027,142000,26996130,3280,3280,3280,3280,2
|
|
20231027,141900,26989570,3280,3280,3280,3280,1
|
|
20231027,141800,26986290,3280,3280,3280,3280,2
|
|
20231027,141700,26979730,3280,3280,3280,3280,1
|
|
20231027,141600,26976450,3280,3280,3280,3280,3
|
|
20231027,141500,26966610,3280,3280,3280,3280,2
|
|
20231027,141400,26960050,3280,3280,3280,3280,2
|
|
20231027,141300,26953490,3280,3280,3280,3280,2
|
|
20231027,141200,26946930,3280,3280,3280,3280,3
|
|
20231027,141100,26937090,3280,3280,3280,3280,2
|
|
20231027,141000,26930530,3280,3280,3280,3280,2
|
|
20231027,140900,26923970,3280,3280,3280,3280,1
|
|
20231027,140800,26920690,3280,3280,3280,3280,2
|
|
20231027,140700,26914130,3280,3280,3280,3280,2
|
|
20231027,140600,26907570,3280,3280,3280,3280,2
|
|
20231027,140500,26901010,3280,3280,3280,3280,2
|
|
20231027,140400,26894450,3280,3280,3280,3280,2
|
|
20231027,140300,26887890,3280,3280,3280,3280,3
|
|
20231027,140200,26878050,3280,3280,3280,3280,2
|
|
20231027,140100,26871490,3280,3280,3280,3280,1
|
|
20231027,140000,26868210,3300,3280,3300,3280,3
|
|
20231027,135900,26858350,3285,3285,3285,3285,2
|
|
20231027,135800,26851780,3285,3285,3285,3285,3
|
|
20231027,135700,26841925,3285,3285,3285,3285,2
|
|
20231027,135600,26835355,3285,3285,3300,3285,3
|
|
20231027,135500,26825485,3285,3300,3300,3285,2
|
|
20231027,135400,26818900,3280,3280,3280,3280,3
|
|
20231027,135300,26809060,3300,3280,3300,3280,15
|
|
20231027,135200,26759580,3280,3280,3280,3280,3
|
|
20231027,135100,26749740,3280,3280,3280,3280,2
|
|
20231027,135000,26743180,3280,3280,3300,3280,3
|
|
20231027,134900,26733320,3280,3280,3280,3280,3
|
|
20231027,134800,26723480,3280,3280,3300,3280,3
|
|
20231027,134700,26713620,3300,3280,3300,3280,3
|
|
20231027,134600,26703760,3280,3280,3280,3280,1
|
|
20231027,134500,26700480,3280,3280,3280,3280,2
|
|
20231027,134400,26693920,3280,3280,3280,3280,3
|
|
20231027,134300,26684080,3280,3280,3280,3280,2
|
|
20231027,134200,26677520,3280,3300,3300,3280,2
|
|
20231027,134100,26670940,3280,3280,3300,3280,3
|
|
20231027,134000,26661080,3300,3280,3300,3280,4
|
|
20231027,133900,26647940,3305,3280,3305,3280,62
|
|
20231027,133800,26443365,3280,3280,3280,3280,1
|
|
20231027,133700,26440085,3300,3280,3300,3280,3
|
|
20231027,133600,26430225,3280,3280,3300,3280,3
|
|
20231027,133500,26420365,3300,3280,3300,3280,4
|
|
20231027,133400,26407225,3280,3280,3280,3280,2
|
|
20231027,133300,26400665,3280,3280,3280,3280,2
|
|
20231027,133200,26394105,3280,3280,3280,3280,3
|
|
20231027,133100,26384265,3280,3280,3280,3280,3
|
|
20231027,133000,26374425,3280,3280,3280,3280,0
|
|
20231027,132900,26374425,3280,3280,3280,3280,5
|
|
20231027,132800,26358025,3280,3280,3280,3280,2
|
|
20231027,132700,26351465,3280,3280,3280,3280,2
|
|
20231027,132600,26344905,3280,3280,3280,3280,3
|
|
20231027,132500,26335065,3280,3280,3280,3280,2
|
|
20231027,132400,26328505,3280,3280,3280,3280,2
|
|
20231027,132300,26321945,3280,3280,3280,3280,2
|
|
20231027,132200,26315385,3280,3280,3280,3280,1
|
|
20231027,132100,26312105,3280,3280,3280,3280,3
|
|
20231027,132000,26302265,3280,3285,3285,3280,502
|
|
20231027,131900,24655680,3285,3285,3300,3285,3
|
|
20231027,131800,24645810,3285,3285,3285,3285,1
|
|
20231027,131700,24642525,3285,3285,3285,3285,4
|
|
20231027,131600,24629385,3285,3285,3285,3285,2
|
|
20231027,131500,24622815,3285,3290,3290,3285,1502
|
|
20231027,131400,19683795,3290,3290,3290,3290,5
|
|
20231027,131300,19667345,3290,3290,3290,3290,2
|
|
20231027,131200,19660765,3290,3290,3290,3290,3
|
|
20231027,131100,19650895,3310,3285,3310,3285,4
|
|
20231027,131000,19637700,3310,3310,3310,3285,5
|
|
20231027,130900,19621200,3285,3285,3310,3285,3
|
|
20231027,130800,19611320,3285,3285,3285,3285,3
|
|
20231027,130700,19601465,3285,3285,3285,3285,2
|
|
20231027,130600,19594895,3310,3310,3310,3310,1
|
|
20231027,130500,19591585,3295,3295,3295,3295,2
|
|
20231027,130400,19584995,3295,3295,3295,3295,2
|
|
20231027,130300,19578405,3295,3295,3295,3295,3
|
|
20231027,130200,19568520,3295,3295,3295,3295,2
|
|
20231027,130100,19561930,3295,3295,3295,3295,2
|
|
20231027,130000,19555340,3295,3295,3295,3295,2
|
|
20231027,125900,19548750,3295,3295,3295,3295,3
|
|
20231027,125800,19538865,3300,3300,3300,3300,42
|
|
20231027,125700,19400265,3300,3300,3300,3300,2
|
|
20231027,125600,19393665,3300,3300,3300,3300,2
|
|
20231027,125500,19387065,3300,3300,3300,3300,2
|
|
20231027,125400,19380465,3300,3300,3300,3300,3
|
|
20231027,125300,19370565,3300,3300,3300,3300,61
|
|
20231027,125200,19169265,3300,3300,3300,3300,2
|
|
20231027,125100,19162665,3300,3300,3300,3300,36
|
|
20231027,125000,19043865,3300,3300,3300,3300,1
|
|
20231027,124900,19040565,3300,3300,3300,3300,3
|
|
20231027,124800,19030665,3300,3300,3310,3300,3
|
|
20231027,124700,19020755,3300,3300,3300,3300,2
|
|
20231027,124600,19014155,3300,3300,3300,3300,2
|
|
20231027,124500,19007555,3300,3300,3300,3300,3
|
|
20231027,124400,18997655,3300,3300,3300,3300,2
|
|
20231027,124300,18991055,3300,3300,3315,3300,3
|
|
20231027,124200,18981140,3300,3300,3300,3300,2
|
|
20231027,124100,18974540,3300,3300,3300,3300,1
|
|
20231027,124000,18971240,3300,3300,3300,3300,3
|
|
20231027,123900,18961340,3300,3300,3300,3300,2
|
|
20231027,123800,18954740,3300,3300,3300,3300,2
|
|
20231027,123700,18948140,3300,3300,3300,3300,2
|
|
20231027,123600,18941540,3300,3300,3300,3300,3
|
|
20231027,123500,18931640,3300,3300,3300,3300,2
|
|
20231027,123400,18925040,3300,3300,3300,3300,1
|
|
20231027,123300,18921740,3300,3300,3300,3300,826
|
|
20231027,123200,16195940,3300,3300,3300,3300,2
|
|
20231027,123100,16189340,3300,3305,3305,3300,391
|
|
20231027,123000,14897095,3305,3305,3305,3305,2
|
|
20231027,122900,14890485,3305,3305,3305,3305,1
|
|
20231027,122800,14887180,3305,3305,3305,3305,2
|
|
20231027,122700,14880570,3305,3305,3305,3305,3
|
|
20231027,122600,14870655,3305,3305,3305,3305,1
|
|
20231027,122500,14867350,3305,3305,3305,3305,2
|
|
20231027,122400,14860740,3305,3305,3305,3305,2
|
|
20231027,122300,14854130,3305,3305,3305,3305,2
|
|
20231027,122200,14847520,3305,3305,3305,3305,3
|
|
20231027,122100,14837605,3305,3305,3305,3305,2
|
|
20231027,122000,14830995,3305,3305,3305,3305,120
|
|
20231027,121900,14434395,3305,3305,3305,3305,2
|
|
20231027,121800,14427785,3310,3310,3310,3310,267
|
|
20231027,121700,13544015,3310,3310,3310,3310,2
|
|
20231027,121600,13537395,3310,3310,3310,3310,2
|
|
20231027,121500,13530775,3310,3310,3310,3310,2
|
|
20231027,121400,13524155,3310,3310,3310,3310,2
|
|
20231027,121300,13517535,3310,3310,3310,3310,3
|
|
20231027,121200,13507605,3310,3310,3310,3310,2
|
|
20231027,121100,13500985,3310,3310,3310,3310,1
|
|
20231027,121000,13497675,3310,3315,3315,3310,4
|
|
20231027,120900,13484425,3310,3310,3310,3310,2
|
|
20231027,120800,13477805,3310,3310,3310,3310,3
|
|
20231027,120700,13467875,3310,3310,3310,3310,2
|
|
20231027,120600,13461255,3310,3310,3310,3310,2
|
|
20231027,120500,13454635,3310,3310,3310,3310,2
|
|
20231027,120400,13448015,3310,3310,3310,3310,2
|
|
20231027,120300,13441395,3310,3310,3310,3310,1
|
|
20231027,120200,13438085,3310,3310,3310,3310,2
|
|
20231027,120100,13431465,3310,3315,3315,3310,66
|
|
20231027,120000,13212680,3315,3315,3315,3315,2
|
|
20231027,115900,13206050,3315,3315,3315,3315,3
|
|
20231027,115800,13196105,3330,3315,3330,3315,3
|
|
20231027,115700,13186145,3315,3315,3315,3315,2
|
|
20231027,115600,13179515,3315,3315,3315,3315,2
|
|
20231027,115500,13172885,3330,3315,3330,3315,2
|
|
20231027,115400,13166240,3315,3315,3315,3315,3
|
|
20231027,115300,13156295,3315,3315,3315,3315,2
|
|
20231027,115200,13149665,3315,3315,3315,3315,1
|
|
20231027,115100,13146350,3315,3315,3315,3315,2
|
|
20231027,115000,13139720,3315,3315,3330,3315,8
|
|
20231027,114900,13113125,3315,3315,3330,3315,3
|
|
20231027,114800,13103165,3330,3315,3330,3315,3
|
|
20231027,114700,13093205,3330,3315,3330,3315,2
|
|
20231027,114600,13086560,3315,3315,3315,3315,2
|
|
20231027,114500,13079930,3315,3310,3315,3310,3
|
|
20231027,114400,13069990,3310,3310,3310,3310,2
|
|
20231027,114300,13063370,3310,3310,3330,3310,3
|
|
20231027,114200,13053420,3310,3310,3310,3310,2
|
|
20231027,114100,13046800,3305,3305,3305,3305,3
|
|
20231027,114000,13036885,3330,3305,3330,3305,301
|
|
20231027,113900,12037335,3305,3305,3305,3305,1
|
|
20231027,113800,12034030,3305,3305,3305,3305,2
|
|
20231027,113700,12027420,3305,3305,3305,3305,2
|
|
20231027,113600,12020810,3305,3305,3305,3305,3
|
|
20231027,113500,12010895,3305,3310,3310,3305,4
|
|
20231027,113400,11997665,3305,3305,3305,3305,2
|
|
20231027,113300,11991055,3305,3305,3305,3305,2
|
|
20231027,113200,11984445,3305,3305,3310,3305,13
|
|
20231027,113100,11941430,3305,3305,3305,3305,1
|
|
20231027,113000,11938125,3305,3305,3305,3305,2
|
|
20231027,112900,11931515,3305,3305,3305,3305,2
|
|
20231027,112800,11924905,3305,3305,3305,3305,1
|
|
20231027,112700,11921600,3305,3305,3305,3305,3
|
|
20231027,112600,11911685,3305,3305,3305,3305,2
|
|
20231027,112500,11905075,3310,3305,3310,3305,37
|
|
20231027,112400,11782615,3305,3305,3305,3305,2
|
|
20231027,112300,11776005,3305,3305,3305,3305,1
|
|
20231027,112200,11772700,3305,3305,3305,3305,3
|
|
20231027,112100,11762785,3305,3305,3310,3305,3
|
|
20231027,112000,11752865,3305,3305,3305,3305,2
|
|
20231027,111900,11746255,3305,3305,3305,3305,2
|
|
20231027,111800,11739645,3305,3305,3305,3305,3
|
|
20231027,111700,11729730,3305,3305,3305,3305,2
|
|
20231027,111600,11723120,3305,3310,3310,3305,23
|
|
20231027,111500,11647000,3310,3310,3310,3310,0
|
|
20231027,111400,11647000,3310,3310,3310,3310,2
|
|
20231027,111300,11640380,3310,3310,3310,3310,3
|
|
20231027,111200,11630450,3310,3310,3310,3310,2
|
|
20231027,111100,11623830,3310,3310,3310,3310,2
|
|
20231027,111000,11617210,3310,3310,3310,3310,2
|
|
20231027,110900,11610590,3310,3310,3310,3310,3
|
|
20231027,110800,11600660,3310,3310,3310,3310,2
|
|
20231027,110700,11594040,3310,3310,3310,3310,1
|
|
20231027,110600,11590730,3310,3310,3310,3310,2
|
|
20231027,110500,11584110,3310,3310,3310,3310,2
|
|
20231027,110400,11577490,3310,3310,3310,3310,3
|
|
20231027,110300,11567560,3310,3310,3310,3310,1
|
|
20231027,110200,11564250,3310,3310,3335,3310,3
|
|
20231027,110100,11554295,3310,3310,3335,3310,3
|
|
20231027,110000,11544340,3305,3305,3305,3305,3
|
|
20231027,105900,11534425,3305,3305,3335,3305,4
|
|
20231027,105800,11521145,3335,3305,3335,3305,3
|
|
20231027,105700,11511200,3305,3305,3305,3305,2
|
|
20231027,105600,11504590,3305,3305,3305,3305,2
|
|
20231027,105500,11497980,3305,3305,3335,3305,4
|
|
20231027,105400,11484730,3305,3305,3305,3305,2
|
|
20231027,105300,11478120,3305,3305,3305,3305,2
|
|
20231027,105200,11471510,3305,3305,3305,3305,2
|
|
20231027,105100,11464900,3305,3335,3340,3305,6
|
|
20231027,105000,11444905,3305,3335,3340,3305,75
|
|
20231027,104900,11194860,3305,3320,3340,3305,54
|
|
20231027,104800,11015545,3300,3300,3300,3300,2
|
|
20231027,104700,11008945,3320,3300,3320,3300,201
|
|
20231027,104600,10341645,3300,3300,3300,3300,3
|
|
20231027,104500,10331745,3300,3295,3300,3295,2
|
|
20231027,104400,10325150,3320,3280,3320,3280,1003
|
|
20231027,104300,7013175,3285,3285,3285,3285,1
|
|
20231027,104200,7009890,3300,3280,3300,3280,3
|
|
20231027,104100,7000020,3280,3280,3280,3280,3
|
|
20231027,104000,6990180,3280,3280,3280,3280,2
|
|
20231027,103900,6983620,3300,3280,3300,3280,2
|
|
20231027,103800,6977040,3280,3280,3280,3280,2
|
|
20231027,103700,6970480,3280,3280,3280,3280,3
|
|
20231027,103600,6960640,3285,3285,3285,3285,1
|
|
20231027,103500,6957355,3285,3285,3285,3285,2
|
|
20231027,103400,6950785,3285,3285,3285,3285,2
|
|
20231027,103300,6944215,3285,3285,3285,3285,2
|
|
20231027,103200,6937645,3300,3280,3300,3280,4
|
|
20231027,103100,6924495,3280,3275,3280,3275,3
|
|
20231027,103000,6914660,3280,3280,3280,3280,4
|
|
20231027,102900,6901540,3280,3280,3280,3280,0
|
|
20231027,102800,6901540,3280,3280,3280,3280,1
|
|
20231027,102700,6898260,3280,3280,3280,3280,4
|
|
20231027,102600,6885140,3280,3280,3280,3280,0
|
|
20231027,102500,6885140,3280,3280,3280,3280,8
|
|
20231027,102400,6858900,3300,3300,3300,3300,0
|
|
20231027,102300,6858900,3300,3300,3300,3300,0
|
|
20231027,102200,6858900,3300,3280,3300,3280,2
|
|
20231027,102100,6852320,3300,3280,3300,3275,26
|
|
20231027,102000,6766875,3290,3290,3290,3290,0
|
|
20231027,101900,6766875,3290,3290,3290,3290,0
|
|
20231027,101800,6766875,3290,3290,3290,3290,0
|
|
20231027,101700,6766875,3290,3290,3290,3290,0
|
|
20231027,101600,6766875,3290,3290,3290,3290,0
|
|
20231027,101500,6766875,3290,3290,3290,3290,0
|
|
20231027,101400,6766875,3290,3290,3290,3290,2
|
|
20231027,101300,6760295,3290,3280,3290,3280,4
|
|
20231027,101200,6747165,3290,3290,3290,3290,0
|
|
20231027,101100,6747165,3290,3280,3290,3280,6
|
|
20231027,101000,6727465,3280,3280,3280,3280,0
|
|
20231027,100900,6727465,3280,3280,3280,3280,5
|
|
20231027,100800,6711065,3280,3280,3280,3280,2
|
|
20231027,100700,6704505,3280,3280,3280,3280,3
|
|
20231027,100600,6694665,3280,3280,3280,3280,4
|
|
20231027,100500,6681545,3280,3280,3280,3280,0
|
|
20231027,100400,6681545,3280,3280,3280,3280,1
|
|
20231027,100300,6678265,3280,3280,3280,3265,4
|
|
20231027,100200,6665160,3280,3280,3280,3280,9
|
|
20231027,100100,6635640,3280,3280,3280,3280,1
|
|
20231027,100000,6632360,3265,3280,3280,3265,2
|
|
20231027,095900,6625815,3265,3280,3290,3265,4
|
|
20231027,095800,6612700,3300,3280,3300,3280,53
|
|
20231027,095700,6438225,3260,3260,3260,3260,0
|
|
20231027,095600,6438225,3260,3275,3275,3260,2
|
|
20231027,095500,6431690,3265,3265,3265,3265,1
|
|
20231027,095400,6428425,3300,3280,3300,3280,41
|
|
20231027,095300,6293490,3300,3275,3300,3275,440
|
|
20231027,095200,4851265,3280,3280,3280,3280,0
|
|
20231027,095100,4851265,3280,3280,3280,3280,0
|
|
20231027,095000,4851265,3280,3280,3280,3280,0
|
|
20231027,094900,4851265,3280,3275,3280,3275,30
|
|
20231027,094800,4753010,3265,3265,3265,3265,20
|
|
20231027,094700,4687710,3280,3280,3280,3280,0
|
|
20231027,094600,4687710,3280,3280,3280,3280,0
|
|
20231027,094500,4687710,3280,3280,3280,3280,0
|
|
20231027,094400,4687710,3280,3280,3280,3280,0
|
|
20231027,094300,4687710,3280,3280,3280,3280,0
|
|
20231027,094200,4687710,3280,3280,3280,3280,0
|
|
20231027,094100,4687710,3280,3280,3280,3280,0
|
|
20231027,094000,4687710,3280,3280,3280,3280,1
|
|
20231027,093900,4684430,3280,3280,3280,3280,0
|
|
20231027,093800,4684430,3280,3280,3280,3280,9
|
|
20231027,093700,4654910,3280,3280,3280,3280,0
|
|
20231027,093600,4654910,3280,3280,3280,3280,0
|
|
20231027,093500,4654910,3280,3280,3280,3280,0
|
|
20231027,093400,4654910,3280,3280,3280,3280,0
|
|
20231027,093300,4654910,3280,3280,3280,3280,0
|
|
20231027,093200,4654910,3280,3280,3280,3280,0
|
|
20231027,093100,4654910,3280,3280,3280,3280,1
|
|
20231027,093000,4651630,3270,3270,3270,3270,0
|
|
20231027,092900,4651630,3270,3270,3270,3270,0
|
|
20231027,092800,4651630,3270,3270,3270,3270,10
|
|
20231027,092700,4618930,3280,3280,3290,3280,12
|
|
20231027,092600,4579480,3280,3275,3280,3275,15
|
|
20231027,092500,4530345,3280,3280,3280,3280,4
|
|
20231027,092400,4517225,3280,3280,3280,3280,0
|
|
20231027,092300,4517225,3280,3280,3280,3280,1
|
|
20231027,092200,4513945,3300,3280,3300,3280,19
|
|
20231027,092100,4451555,3280,3280,3280,3280,47
|
|
20231027,092000,4297395,3280,3280,3280,3280,0
|
|
20231027,091900,4297395,3280,3280,3280,3280,1
|
|
20231027,091800,4294115,3260,3260,3260,3260,1
|
|
20231027,091700,4290855,3280,3280,3280,3280,0
|
|
20231027,091600,4290855,3280,3280,3280,3280,0
|
|
20231027,091500,4290855,3280,3280,3280,3280,0
|
|
20231027,091400,4290855,3280,3280,3280,3280,0
|
|
20231027,091300,4290855,3280,3280,3280,3280,0
|
|
20231027,091200,4290855,3280,3280,3280,3280,0
|
|
20231027,091100,4290855,3280,3280,3280,3280,1
|
|
20231027,091000,4287575,3275,3275,3275,3275,50
|
|
20231027,090900,4123825,3275,3275,3275,3275,3
|
|
20231027,090800,4114000,3275,3275,3275,3275,0
|
|
20231027,090700,4114000,3275,3275,3275,3275,498
|
|
20231027,090600,2483050,3275,3275,3275,3275,0
|
|
20231027,090500,2483050,3275,3275,3275,3275,0
|
|
20231027,090400,2483050,3275,3275,3275,3275,0
|
|
20231027,090300,2483050,3275,3275,3275,3275,0
|
|
20231027,090200,2483050,3275,3275,3275,3275,1
|
|
20231027,090100,2479775,3275,3275,3275,3275,1
|
|
20231027,090000,2476500,3250,3250,3250,3250,762
|