623 lines
30 KiB
CSV
623 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,192000,1037025045,3050,3050,3050,3050,11451
|
|
20231027,191900,1037025045,3050,3050,3050,3050,0
|
|
20231027,191800,1037025045,3050,3050,3050,3050,0
|
|
20231027,191700,1037025045,3050,3050,3050,3050,0
|
|
20231027,191600,1037025045,3050,3050,3050,3050,0
|
|
20231027,191500,1037025045,3050,3050,3050,3050,0
|
|
20231027,191400,1037025045,3050,3050,3050,3050,0
|
|
20231027,191300,1037025045,3050,3050,3050,3050,0
|
|
20231027,191200,1037025045,3050,3050,3050,3050,0
|
|
20231027,191100,1037025045,3050,3050,3050,3050,0
|
|
20231027,191000,1037025045,3050,3050,3050,3050,0
|
|
20231027,190900,1037025045,3050,3050,3050,3050,0
|
|
20231027,190800,1037025045,3050,3050,3050,3050,0
|
|
20231027,190700,1037025045,3050,3050,3050,3050,0
|
|
20231027,190600,1037025045,3050,3050,3050,3050,0
|
|
20231027,190500,1037025045,3050,3050,3050,3050,0
|
|
20231027,190400,1037025045,3050,3050,3050,3050,0
|
|
20231027,190300,1037025045,3050,3050,3050,3050,0
|
|
20231027,190200,1037025045,3050,3050,3050,3050,0
|
|
20231027,190100,1037025045,3050,3050,3050,3050,0
|
|
20231027,190000,1037025045,3050,3050,3050,3050,0
|
|
20231027,185900,1037025045,3050,3050,3050,3050,0
|
|
20231027,185800,1037025045,3050,3050,3050,3050,0
|
|
20231027,185700,1037025045,3050,3050,3050,3050,0
|
|
20231027,185600,1037025045,3050,3050,3050,3050,0
|
|
20231027,185500,1037025045,3050,3050,3050,3050,0
|
|
20231027,185400,1037025045,3050,3050,3050,3050,0
|
|
20231027,185300,1037025045,3050,3050,3050,3050,0
|
|
20231027,185200,1037025045,3050,3050,3050,3050,0
|
|
20231027,185100,1037025045,3050,3050,3050,3050,0
|
|
20231027,185000,1037025045,3050,3050,3050,3050,11451
|
|
20231027,184900,1037025045,3050,3050,3050,3050,0
|
|
20231027,184800,1037025045,3050,3050,3050,3050,0
|
|
20231027,184700,1037025045,3050,3050,3050,3050,0
|
|
20231027,184600,1037025045,3050,3050,3050,3050,0
|
|
20231027,184500,1037025045,3050,3050,3050,3050,0
|
|
20231027,184400,1037025045,3050,3050,3050,3050,0
|
|
20231027,184300,1037025045,3050,3050,3050,3050,0
|
|
20231027,184200,1037025045,3050,3050,3050,3050,0
|
|
20231027,184100,1037025045,3050,3050,3050,3050,0
|
|
20231027,184000,1037025045,3050,3050,3050,3050,0
|
|
20231027,183900,1037025045,3050,3050,3050,3050,0
|
|
20231027,183800,1037025045,3050,3050,3050,3050,0
|
|
20231027,183700,1037025045,3050,3050,3050,3050,0
|
|
20231027,183600,1037025045,3050,3050,3050,3050,0
|
|
20231027,183500,1037025045,3050,3050,3050,3050,0
|
|
20231027,183400,1037025045,3050,3050,3050,3050,0
|
|
20231027,183300,1037025045,3050,3050,3050,3050,0
|
|
20231027,183200,1037025045,3050,3050,3050,3050,0
|
|
20231027,183100,1037025045,3050,3050,3050,3050,0
|
|
20231027,183000,1037025045,3050,3050,3050,3050,0
|
|
20231027,182900,1037025045,3050,3050,3050,3050,0
|
|
20231027,182800,1037025045,3050,3050,3050,3050,0
|
|
20231027,182700,1037025045,3050,3050,3050,3050,0
|
|
20231027,182600,1037025045,3050,3050,3050,3050,0
|
|
20231027,182500,1037025045,3050,3050,3050,3050,0
|
|
20231027,182400,1037025045,3050,3050,3050,3050,0
|
|
20231027,182300,1037025045,3050,3050,3050,3050,0
|
|
20231027,182200,1037025045,3050,3050,3050,3050,0
|
|
20231027,182100,1037025045,3050,3050,3050,3050,0
|
|
20231027,182000,1037025045,3050,3050,3050,3050,11451
|
|
20231027,181900,1037025045,3050,3050,3050,3050,0
|
|
20231027,181800,1037025045,3050,3050,3050,3050,0
|
|
20231027,181700,1037025045,3050,3050,3050,3050,0
|
|
20231027,181600,1037025045,3050,3050,3050,3050,0
|
|
20231027,181500,1037025045,3050,3050,3050,3050,0
|
|
20231027,181400,1037025045,3050,3050,3050,3050,0
|
|
20231027,181300,1037025045,3050,3050,3050,3050,0
|
|
20231027,181200,1037025045,3050,3050,3050,3050,0
|
|
20231027,181100,1037025045,3050,3050,3050,3050,0
|
|
20231027,181000,1037025045,3050,3050,3050,3050,0
|
|
20231027,180900,1037025045,3050,3050,3050,3050,0
|
|
20231027,180800,1037025045,3050,3050,3050,3050,0
|
|
20231027,180700,1037025045,3050,3050,3050,3050,0
|
|
20231027,180600,1037025045,3050,3050,3050,3050,0
|
|
20231027,180500,1037025045,3050,3050,3050,3050,0
|
|
20231027,180400,1037025045,3050,3050,3050,3050,0
|
|
20231027,180300,1037025045,3050,3050,3050,3050,0
|
|
20231027,180200,1037025045,3050,3050,3050,3050,0
|
|
20231027,180100,1037025045,3050,3050,3050,3050,0
|
|
20231027,180000,1037025045,3050,3050,3050,3050,0
|
|
20231027,175900,1037025045,3050,3050,3050,3050,0
|
|
20231027,175800,1037025045,3050,3050,3050,3050,0
|
|
20231027,175700,1037025045,3050,3050,3050,3050,0
|
|
20231027,175600,1037025045,3050,3050,3050,3050,0
|
|
20231027,175500,1037025045,3050,3050,3050,3050,0
|
|
20231027,175400,1037025045,3050,3050,3050,3050,0
|
|
20231027,175300,1037025045,3050,3050,3050,3050,0
|
|
20231027,175200,1037025045,3050,3050,3050,3050,0
|
|
20231027,175100,1037025045,3050,3050,3050,3050,0
|
|
20231027,175000,1037025045,3050,3050,3050,3050,11451
|
|
20231027,174900,1037025045,3050,3050,3050,3050,0
|
|
20231027,174800,1037025045,3050,3050,3050,3050,0
|
|
20231027,174700,1037025045,3050,3050,3050,3050,0
|
|
20231027,174600,1037025045,3050,3050,3050,3050,0
|
|
20231027,174500,1037025045,3050,3050,3050,3050,0
|
|
20231027,174400,1037025045,3050,3050,3050,3050,0
|
|
20231027,174300,1037025045,3050,3050,3050,3050,0
|
|
20231027,174200,1037025045,3050,3050,3050,3050,0
|
|
20231027,174100,1037025045,3050,3050,3050,3050,0
|
|
20231027,174000,1037025045,3050,3050,3050,3050,0
|
|
20231027,173900,1037025045,3050,3050,3050,3050,0
|
|
20231027,173800,1037025045,3050,3050,3050,3050,0
|
|
20231027,173700,1037025045,3050,3050,3050,3050,0
|
|
20231027,173600,1037025045,3050,3050,3050,3050,0
|
|
20231027,173500,1037025045,3050,3050,3050,3050,0
|
|
20231027,173400,1037025045,3050,3050,3050,3050,0
|
|
20231027,173300,1037025045,3050,3050,3050,3050,0
|
|
20231027,173200,1037025045,3050,3050,3050,3050,0
|
|
20231027,173100,1037025045,3050,3050,3050,3050,0
|
|
20231027,173000,1037025045,3050,3050,3050,3050,0
|
|
20231027,172900,1037025045,3050,3050,3050,3050,0
|
|
20231027,172800,1037025045,3050,3050,3050,3050,0
|
|
20231027,172700,1037025045,3050,3050,3050,3050,0
|
|
20231027,172600,1037025045,3050,3050,3050,3050,0
|
|
20231027,172500,1037025045,3050,3050,3050,3050,0
|
|
20231027,172400,1037025045,3050,3050,3050,3050,0
|
|
20231027,172300,1037025045,3050,3050,3050,3050,0
|
|
20231027,172200,1037025045,3050,3050,3050,3050,0
|
|
20231027,172100,1037025045,3050,3050,3050,3050,0
|
|
20231027,172000,1037025045,3050,3050,3050,3050,11451
|
|
20231027,171900,1037025045,3050,3050,3050,3050,0
|
|
20231027,171800,1037025045,3050,3050,3050,3050,0
|
|
20231027,171700,1037025045,3050,3050,3050,3050,0
|
|
20231027,171600,1037025045,3050,3050,3050,3050,0
|
|
20231027,171500,1037025045,3050,3050,3050,3050,0
|
|
20231027,171400,1037025045,3050,3050,3050,3050,0
|
|
20231027,171300,1037025045,3050,3050,3050,3050,0
|
|
20231027,171200,1037025045,3050,3050,3050,3050,0
|
|
20231027,171100,1037025045,3050,3050,3050,3050,0
|
|
20231027,171000,1037025045,3050,3050,3050,3050,0
|
|
20231027,170900,1037025045,3050,3050,3050,3050,0
|
|
20231027,170800,1037025045,3050,3050,3050,3050,0
|
|
20231027,170700,1037025045,3050,3050,3050,3050,0
|
|
20231027,170600,1037025045,3050,3050,3050,3050,0
|
|
20231027,170500,1037025045,3050,3050,3050,3050,0
|
|
20231027,170400,1037025045,3050,3050,3050,3050,0
|
|
20231027,170300,1037025045,3050,3050,3050,3050,0
|
|
20231027,170200,1037025045,3050,3050,3050,3050,0
|
|
20231027,170100,1037025045,3050,3050,3050,3050,0
|
|
20231027,170000,1037025045,3050,3050,3050,3050,0
|
|
20231027,165900,1037025045,3050,3050,3050,3050,0
|
|
20231027,165800,1037025045,3050,3050,3050,3050,0
|
|
20231027,165700,1037025045,3050,3050,3050,3050,0
|
|
20231027,165600,1037025045,3050,3050,3050,3050,0
|
|
20231027,165500,1037025045,3050,3050,3050,3050,0
|
|
20231027,165400,1037025045,3050,3050,3050,3050,0
|
|
20231027,165300,1037025045,3050,3050,3050,3050,0
|
|
20231027,165200,1037025045,3050,3050,3050,3050,0
|
|
20231027,165100,1037025045,3050,3050,3050,3050,0
|
|
20231027,165000,1037025045,3050,3050,3050,3050,11451
|
|
20231027,164900,1037025045,3050,3050,3050,3050,0
|
|
20231027,164800,1037025045,3050,3050,3050,3050,0
|
|
20231027,164700,1037025045,3050,3050,3050,3050,0
|
|
20231027,164600,1037025045,3050,3050,3050,3050,0
|
|
20231027,164500,1037025045,3050,3050,3050,3050,0
|
|
20231027,164400,1037025045,3050,3050,3050,3050,0
|
|
20231027,164300,1037025045,3050,3050,3050,3050,0
|
|
20231027,164200,1037025045,3050,3050,3050,3050,0
|
|
20231027,164100,1037025045,3050,3050,3050,3050,0
|
|
20231027,164000,1037025045,3050,3050,3050,3050,0
|
|
20231027,163900,1037025045,3050,3050,3050,3050,0
|
|
20231027,163800,1037025045,3050,3050,3050,3050,0
|
|
20231027,163700,1037025045,3050,3050,3050,3050,0
|
|
20231027,163600,1037025045,3050,3050,3050,3050,0
|
|
20231027,163500,1037025045,3050,3050,3050,3050,0
|
|
20231027,163400,1037025045,3050,3050,3050,3050,0
|
|
20231027,163300,1037025045,3050,3050,3050,3050,0
|
|
20231027,163200,1037025045,3050,3050,3050,3050,0
|
|
20231027,163100,1037025045,3050,3050,3050,3050,0
|
|
20231027,163000,1037025045,3050,3050,3050,3050,0
|
|
20231027,162900,1037025045,3050,3050,3050,3050,0
|
|
20231027,162800,1037025045,3050,3050,3050,3050,0
|
|
20231027,162700,1037025045,3050,3050,3050,3050,0
|
|
20231027,162600,1037025045,3050,3050,3050,3050,0
|
|
20231027,162500,1037025045,3050,3050,3050,3050,0
|
|
20231027,162400,1037025045,3050,3050,3050,3050,0
|
|
20231027,162300,1037025045,3050,3050,3050,3050,0
|
|
20231027,162200,1037025045,3050,3050,3050,3050,0
|
|
20231027,162100,1037025045,3050,3050,3050,3050,0
|
|
20231027,162000,1037025045,3050,3050,3050,3050,11451
|
|
20231027,161900,1037025045,3050,3050,3050,3050,0
|
|
20231027,161800,1037025045,3050,3050,3050,3050,0
|
|
20231027,161700,1037025045,3050,3050,3050,3050,0
|
|
20231027,161600,1037025045,3050,3050,3050,3050,0
|
|
20231027,161500,1037025045,3050,3050,3050,3050,0
|
|
20231027,161400,1037025045,3050,3050,3050,3050,0
|
|
20231027,161300,1037025045,3050,3050,3050,3050,0
|
|
20231027,161200,1037025045,3050,3050,3050,3050,0
|
|
20231027,161100,1037025045,3050,3050,3050,3050,0
|
|
20231027,161000,1037025045,3050,3050,3050,3050,0
|
|
20231027,160900,1037025045,3050,3050,3050,3050,0
|
|
20231027,160800,1037025045,3050,3050,3050,3050,0
|
|
20231027,160700,1037025045,3050,3050,3050,3050,0
|
|
20231027,160600,1037025045,3050,3050,3050,3050,0
|
|
20231027,160500,1037025045,3050,3050,3050,3050,0
|
|
20231027,160400,1037025045,3050,3050,3050,3050,0
|
|
20231027,160300,1037025045,3050,3050,3050,3050,0
|
|
20231027,160200,1037025045,3050,3050,3050,3050,0
|
|
20231027,160100,1037025045,3050,3050,3050,3050,0
|
|
20231027,160000,1037025045,3050,3050,3050,3050,0
|
|
20231027,155900,1037025045,3050,3050,3050,3050,0
|
|
20231027,155800,1037025045,3050,3050,3050,3050,0
|
|
20231027,155700,1037025045,3050,3050,3050,3050,0
|
|
20231027,155600,1037025045,3050,3050,3050,3050,0
|
|
20231027,155500,1037025045,3050,3050,3050,3050,0
|
|
20231027,155400,1037025045,3050,3050,3050,3050,0
|
|
20231027,155300,1037025045,3050,3050,3050,3050,0
|
|
20231027,155200,1037025045,3050,3050,3050,3050,0
|
|
20231027,155100,1037025045,3050,3050,3050,3050,0
|
|
20231027,155000,1037025045,3050,3050,3050,3050,11451
|
|
20231027,154900,1037025045,3050,3050,3050,3050,0
|
|
20231027,154800,1037025045,3050,3050,3050,3050,0
|
|
20231027,154700,1037025045,3050,3050,3050,3050,0
|
|
20231027,154600,1037025045,3050,3050,3050,3050,0
|
|
20231027,154500,1037025045,3050,3050,3050,3050,0
|
|
20231027,154400,1037025045,3050,3050,3050,3050,0
|
|
20231027,154300,1037025045,3050,3050,3050,3050,0
|
|
20231027,154200,1037025045,3050,3050,3050,3050,0
|
|
20231027,154100,1037025045,3050,3050,3050,3050,0
|
|
20231027,154000,1037025045,3050,3050,3050,3050,0
|
|
20231027,153900,1037025045,3050,3050,3050,3050,0
|
|
20231027,153800,1037025045,3050,3050,3050,3050,0
|
|
20231027,153700,1037025045,3050,3050,3050,3050,0
|
|
20231027,153600,1037025045,3050,3050,3050,3050,0
|
|
20231027,153500,1037025045,3050,3050,3050,3050,0
|
|
20231027,153400,1037025045,3050,3050,3050,3050,0
|
|
20231027,153300,1037025045,3050,3050,3050,3050,0
|
|
20231027,153200,1037025045,3050,3050,3050,3050,0
|
|
20231027,153100,1037025045,3050,3050,3050,3050,0
|
|
20231027,153000,1037025045,3050,3050,3050,3050,11451
|
|
20231027,152900,1002099495,3065,3065,3065,3065,0
|
|
20231027,152800,1002099495,3065,3065,3065,3065,0
|
|
20231027,152700,1002099495,3065,3065,3065,3065,0
|
|
20231027,152600,1002099495,3065,3065,3065,3065,0
|
|
20231027,152500,1002099495,3065,3065,3065,3065,0
|
|
20231027,152400,1002099495,3065,3065,3065,3065,0
|
|
20231027,152300,1002099495,3065,3065,3065,3065,0
|
|
20231027,152200,1002099495,3065,3065,3065,3065,0
|
|
20231027,152100,1002099495,3065,3065,3065,3065,0
|
|
20231027,152000,1002099495,3065,3065,3065,3065,0
|
|
20231027,151900,1002099495,3065,3050,3065,3045,5600
|
|
20231027,151800,985028910,3050,3050,3050,3050,3368
|
|
20231027,151700,974756510,3045,3050,3050,3045,840
|
|
20231027,151600,972198650,3045,3045,3045,3045,1433
|
|
20231027,151500,967835165,3045,3050,3050,3045,638
|
|
20231027,151400,965892425,3050,3045,3050,3045,6900
|
|
20231027,151300,944881425,3045,3045,3045,3045,15
|
|
20231027,151200,944835750,3050,3045,3050,3045,45
|
|
20231027,151100,944698675,3045,3045,3050,3045,204
|
|
20231027,151000,944077235,3050,3045,3050,3045,189
|
|
20231027,150900,943500835,3050,3050,3050,3050,507
|
|
20231027,150800,941954485,3050,3050,3050,3050,701
|
|
20231027,150700,939816435,3045,3050,3050,3045,1739
|
|
20231027,150600,934513890,3050,3050,3050,3050,10
|
|
20231027,150500,934483390,3050,3050,3050,3050,100
|
|
20231027,150400,934178390,3050,3050,3050,3050,4274
|
|
20231027,150300,921142690,3050,3050,3050,3050,2
|
|
20231027,150200,921136590,3055,3055,3055,3055,0
|
|
20231027,150100,921136590,3055,3050,3055,3050,300
|
|
20231027,150000,920221090,3055,3055,3055,3055,2000
|
|
20231027,145900,914111090,3055,3055,3055,3055,0
|
|
20231027,145800,914111090,3055,3055,3055,3050,3010
|
|
20231027,145700,904923640,3060,3055,3060,3055,2283
|
|
20231027,145600,897937965,3055,3055,3055,3055,0
|
|
20231027,145500,897937965,3055,3055,3055,3055,0
|
|
20231027,145400,897937965,3055,3055,3055,3055,0
|
|
20231027,145300,897937965,3055,3055,3055,3055,100
|
|
20231027,145200,897632465,3060,3055,3060,3055,794
|
|
20231027,145100,895206790,3055,3050,3055,3050,27
|
|
20231027,145000,895124310,3050,3050,3050,3050,2029
|
|
20231027,144900,888935860,3050,3050,3050,3050,40
|
|
20231027,144800,888813860,3050,3050,3050,3050,47
|
|
20231027,144700,888670510,3055,3050,3055,3050,106
|
|
20231027,144600,888347180,3050,3050,3050,3050,0
|
|
20231027,144500,888347180,3050,3050,3050,3050,15
|
|
20231027,144400,888301430,3050,3050,3050,3050,1111
|
|
20231027,144300,884912880,3050,3050,3050,3050,1685
|
|
20231027,144200,879773630,3050,3050,3050,3050,1
|
|
20231027,144100,879770580,3045,3045,3045,3045,0
|
|
20231027,144000,879770580,3045,3045,3045,3045,0
|
|
20231027,143900,879770580,3045,3045,3045,3045,1220
|
|
20231027,143800,876055680,3045,3045,3045,3045,250
|
|
20231027,143700,875294430,3045,3045,3045,3045,3010
|
|
20231027,143600,866128980,3045,3045,3045,3045,20
|
|
20231027,143500,866068080,3045,3050,3050,3045,8340
|
|
20231027,143400,840666155,3050,3050,3050,3050,4
|
|
20231027,143300,840653955,3050,3050,3050,3050,0
|
|
20231027,143200,840653955,3050,3050,3050,3050,3
|
|
20231027,143100,840644805,3050,3050,3050,3050,100
|
|
20231027,143000,840339805,3045,3045,3045,3045,0
|
|
20231027,142900,840339805,3045,3045,3045,3045,0
|
|
20231027,142800,840339805,3045,3045,3045,3045,0
|
|
20231027,142700,840339805,3045,3045,3045,3045,900
|
|
20231027,142600,837599305,3050,3050,3050,3050,0
|
|
20231027,142500,837599305,3050,3050,3050,3050,110
|
|
20231027,142400,837263805,3050,3050,3050,3050,275
|
|
20231027,142300,836425055,3050,3050,3050,3050,3314
|
|
20231027,142200,826317355,3055,3055,3055,3055,100
|
|
20231027,142100,826011855,3055,3055,3055,3055,30
|
|
20231027,142000,825920205,3055,3055,3055,3055,0
|
|
20231027,141900,825920205,3055,3055,3055,3055,0
|
|
20231027,141800,825920205,3055,3055,3055,3055,520
|
|
20231027,141700,824331605,3055,3055,3055,3050,615
|
|
20231027,141600,822452830,3055,3050,3055,3050,876
|
|
20231027,141500,819777030,3050,3050,3050,3050,0
|
|
20231027,141400,819777030,3050,3050,3050,3050,17782
|
|
20231027,141300,765541930,3050,3050,3050,3045,1290
|
|
20231027,141200,761610430,3045,3050,3050,3045,3368
|
|
20231027,141100,751348055,3050,3050,3050,3050,3352
|
|
20231027,141000,741124455,3050,3055,3055,3050,667
|
|
20231027,140900,739089270,3050,3055,3055,3050,10207
|
|
20231027,140800,707954350,3055,3055,3055,3055,6875
|
|
20231027,140700,686951225,3060,3065,3065,3060,2681
|
|
20231027,140600,678743545,3065,3065,3065,3065,20
|
|
20231027,140500,678682245,3070,3070,3070,3070,12
|
|
20231027,140400,678645405,3070,3070,3070,3070,0
|
|
20231027,140300,678645405,3070,3070,3070,3070,0
|
|
20231027,140200,678645405,3070,3070,3070,3070,923
|
|
20231027,140100,675811795,3070,3070,3070,3070,30
|
|
20231027,140000,675719695,3080,3080,3080,3080,0
|
|
20231027,135900,675719695,3080,3080,3080,3080,0
|
|
20231027,135800,675719695,3080,3080,3080,3080,0
|
|
20231027,135700,675719695,3080,3080,3080,3080,0
|
|
20231027,135600,675719695,3080,3080,3080,3080,0
|
|
20231027,135500,675719695,3080,3075,3080,3070,33
|
|
20231027,135400,675618365,3080,3080,3080,3080,0
|
|
20231027,135300,675618365,3080,3080,3080,3080,10
|
|
20231027,135200,675587565,3080,3070,3080,3065,792
|
|
20231027,135100,673156065,3065,3065,3065,3065,0
|
|
20231027,135000,673156065,3065,3065,3065,3065,0
|
|
20231027,134900,673156065,3065,3065,3065,3065,301
|
|
20231027,134800,672233500,3070,3070,3070,3070,50
|
|
20231027,134700,672080000,3065,3065,3065,3065,47
|
|
20231027,134600,671935945,3070,3070,3070,3070,0
|
|
20231027,134500,671935945,3070,3070,3070,3070,1
|
|
20231027,134400,671932875,3070,3070,3070,3070,50
|
|
20231027,134300,671779375,3075,3075,3075,3075,0
|
|
20231027,134200,671779375,3075,3075,3075,3075,596
|
|
20231027,134100,669946675,3070,3070,3070,3070,1385
|
|
20231027,134000,665694725,3070,3070,3070,3070,0
|
|
20231027,133900,665694725,3070,3070,3070,3070,1746
|
|
20231027,133800,660334505,3070,3070,3070,3070,100
|
|
20231027,133700,660027505,3065,3065,3065,3065,2200
|
|
20231027,133600,653284505,3065,3060,3065,3060,440
|
|
20231027,133500,651937905,3055,3055,3055,3055,10
|
|
20231027,133400,651907355,3055,3060,3060,3055,3172
|
|
20231027,133300,642209850,3060,3060,3060,3060,0
|
|
20231027,133200,642209850,3060,3060,3060,3060,0
|
|
20231027,133100,642209850,3060,3060,3060,3060,0
|
|
20231027,133000,642209850,3060,3060,3060,3060,0
|
|
20231027,132900,642209850,3060,3065,3065,3060,27
|
|
20231027,132800,642127195,3060,3060,3060,3060,0
|
|
20231027,132700,642127195,3060,3060,3060,3060,188
|
|
20231027,132600,641551915,3070,3070,3070,3070,100
|
|
20231027,132500,641244915,3070,3070,3070,3070,0
|
|
20231027,132400,641244915,3070,3070,3070,3070,0
|
|
20231027,132300,641244915,3070,3070,3070,3070,0
|
|
20231027,132200,641244915,3070,3070,3070,3070,1
|
|
20231027,132100,641241845,3055,3055,3055,3055,0
|
|
20231027,132000,641241845,3055,3055,3055,3055,200
|
|
20231027,131900,640630845,3050,3050,3050,3050,161
|
|
20231027,131800,640139795,3050,3060,3060,3050,110
|
|
20231027,131700,639804195,3050,3050,3050,3050,4041
|
|
20231027,131600,627479145,3060,3050,3060,3050,189
|
|
20231027,131500,626902635,3055,3055,3055,3055,1
|
|
20231027,131400,626899580,3055,3060,3060,3055,5958
|
|
20231027,131300,608697040,3060,3060,3060,3060,11
|
|
20231027,131200,608663380,3060,3060,3060,3060,212
|
|
20231027,131100,608014660,3060,3060,3060,3060,0
|
|
20231027,131000,608014660,3060,3060,3060,3060,0
|
|
20231027,130900,608014660,3060,3060,3060,3060,0
|
|
20231027,130800,608014660,3060,3060,3060,3060,0
|
|
20231027,130700,608014660,3060,3060,3060,3060,1500
|
|
20231027,130600,603424660,3060,3060,3060,3060,202
|
|
20231027,130500,602806540,3060,3060,3060,3060,65
|
|
20231027,130400,602607640,3060,3060,3060,3060,5
|
|
20231027,130300,602592340,3060,3060,3060,3060,300
|
|
20231027,130200,601674340,3060,3060,3060,3060,0
|
|
20231027,130100,601674340,3060,3060,3060,3060,200
|
|
20231027,130000,601062340,3060,3060,3060,3060,2
|
|
20231027,125900,601056220,3060,3060,3060,3060,0
|
|
20231027,125800,601056220,3060,3055,3060,3055,152
|
|
20231027,125700,600591850,3055,3060,3060,3055,1120
|
|
20231027,125600,597170200,3060,3060,3060,3055,135
|
|
20231027,125500,596757600,3055,3060,3060,3055,11
|
|
20231027,125400,596723985,3060,3060,3060,3060,7958
|
|
20231027,125300,572372505,3070,3060,3070,3060,993
|
|
20231027,125200,569333845,3060,3060,3060,3060,1
|
|
20231027,125100,569330785,3065,3065,3065,3065,33
|
|
20231027,125000,569229640,3060,3065,3065,3060,425
|
|
20231027,124900,567927095,3065,3070,3070,3065,4786
|
|
20231027,124800,553257005,3080,3080,3080,3080,0
|
|
20231027,124700,553257005,3080,3070,3080,3070,2
|
|
20231027,124600,553250855,3065,3070,3070,3065,861
|
|
20231027,124500,550608585,3065,3070,3070,3065,5324
|
|
20231027,124400,534271405,3070,3070,3070,3070,0
|
|
20231027,124300,534271405,3070,3070,3070,3070,851
|
|
20231027,124200,531658835,3070,3075,3075,3070,94
|
|
20231027,124100,531369835,3070,3075,3075,3070,3185
|
|
20231027,124000,521584385,3075,3080,3080,3075,1016
|
|
20231027,123900,518458935,3080,3080,3080,3080,800
|
|
20231027,123800,515994935,3080,3080,3080,3080,254
|
|
20231027,123700,515212615,3075,3075,3075,3075,0
|
|
20231027,123600,515212615,3075,3080,3080,3075,1010
|
|
20231027,123500,512106815,3080,3080,3080,3080,50
|
|
20231027,123400,511952815,3080,3080,3080,3080,1
|
|
20231027,123300,511949735,3080,3080,3080,3080,20
|
|
20231027,123200,511888135,3080,3080,3080,3080,20
|
|
20231027,123100,511826535,3080,3080,3080,3080,0
|
|
20231027,123000,511826535,3080,3080,3080,3080,3
|
|
20231027,122900,511817295,3075,3075,3075,3075,50
|
|
20231027,122800,511663545,3075,3075,3075,3075,0
|
|
20231027,122700,511663545,3075,3075,3075,3075,0
|
|
20231027,122600,511663545,3075,3075,3075,3075,135
|
|
20231027,122500,511248420,3075,3075,3075,3075,64
|
|
20231027,122400,511051620,3075,3075,3075,3075,0
|
|
20231027,122300,511051620,3075,3075,3075,3070,110
|
|
20231027,122200,510713375,3075,3080,3080,3075,11212
|
|
20231027,122100,476225400,3080,3080,3080,3080,0
|
|
20231027,122000,476225400,3080,3080,3080,3080,0
|
|
20231027,121900,476225400,3080,3080,3080,3080,286
|
|
20231027,121800,475344520,3085,3085,3085,3085,0
|
|
20231027,121700,475344520,3085,3085,3085,3085,0
|
|
20231027,121600,475344520,3085,3085,3085,3085,677
|
|
20231027,121500,473255975,3085,3085,3085,3085,29
|
|
20231027,121400,473166510,3085,3090,3090,3085,101
|
|
20231027,121300,472854425,3090,3085,3090,3085,71
|
|
20231027,121200,472635385,3085,3085,3085,3085,280
|
|
20231027,121100,471771585,3080,3085,3085,3080,1271
|
|
20231027,121000,467850625,3085,3090,3090,3085,501
|
|
20231027,120900,466305035,3090,3090,3090,3090,0
|
|
20231027,120800,466305035,3090,3090,3090,3090,0
|
|
20231027,120700,466305035,3090,3090,3090,3090,50
|
|
20231027,120600,466150535,3090,3090,3090,3090,15
|
|
20231027,120500,466104185,3090,3095,3095,3090,139
|
|
20231027,120400,465674175,3095,3090,3095,3090,15
|
|
20231027,120300,465627820,3090,3090,3090,3090,127
|
|
20231027,120200,465235390,3090,3095,3095,3090,43
|
|
20231027,120100,465102470,3090,3090,3090,3090,179
|
|
20231027,120000,464549360,3090,3090,3090,3090,100
|
|
20231027,115900,464240360,3090,3090,3090,3090,0
|
|
20231027,115800,464240360,3090,3090,3090,3090,969
|
|
20231027,115700,461246150,3090,3090,3090,3090,1000
|
|
20231027,115600,458156150,3095,3090,3095,3090,2
|
|
20231027,115500,458149965,3095,3095,3095,3095,0
|
|
20231027,115400,458149965,3095,3095,3095,3095,0
|
|
20231027,115300,458149965,3095,3095,3095,3095,8
|
|
20231027,115200,458125205,3095,3095,3095,3095,1012
|
|
20231027,115100,454993065,3095,3095,3095,3095,0
|
|
20231027,115000,454993065,3095,3095,3095,3095,20
|
|
20231027,114900,454931165,3095,3095,3095,3095,1
|
|
20231027,114800,454928070,3090,3090,3090,3090,300
|
|
20231027,114700,454001070,3095,3090,3095,3090,7
|
|
20231027,114600,453979420,3090,3095,3095,3090,521
|
|
20231027,114500,452366930,3100,3100,3100,3100,1
|
|
20231027,114400,452363830,3100,3100,3100,3100,0
|
|
20231027,114300,452363830,3100,3100,3100,3100,100
|
|
20231027,114200,452053830,3100,3100,3100,3100,80
|
|
20231027,114100,451805830,3100,3100,3100,3100,100
|
|
20231027,114000,451495830,3100,3095,3100,3095,502
|
|
20231027,113900,449940825,3090,3090,3090,3090,835
|
|
20231027,113800,447360675,3095,3095,3095,3095,0
|
|
20231027,113700,447360675,3095,3095,3095,3095,0
|
|
20231027,113600,447360675,3095,3090,3095,3090,205
|
|
20231027,113500,446727220,3090,3090,3090,3090,2
|
|
20231027,113400,446721040,3090,3090,3090,3090,4
|
|
20231027,113300,446708680,3090,3090,3090,3090,103
|
|
20231027,113200,446390410,3090,3090,3090,3090,1
|
|
20231027,113100,446387320,3090,3090,3090,3090,0
|
|
20231027,113000,446387320,3090,3085,3090,3085,146
|
|
20231027,112900,445936905,3085,3085,3085,3085,650
|
|
20231027,112800,443931655,3095,3095,3095,3095,0
|
|
20231027,112700,443931655,3095,3095,3095,3095,0
|
|
20231027,112600,443931655,3095,3095,3095,3095,97
|
|
20231027,112500,443631440,3090,3095,3095,3090,240
|
|
20231027,112400,442889820,3095,3095,3095,3095,0
|
|
20231027,112300,442889820,3095,3095,3095,3095,5
|
|
20231027,112200,442874345,3095,3095,3095,3095,12
|
|
20231027,112100,442837205,3095,3095,3095,3095,1
|
|
20231027,112000,442834110,3090,3090,3090,3090,1814
|
|
20231027,111900,437228850,3085,3085,3085,3085,1875
|
|
20231027,111800,431444475,3085,3085,3085,3085,0
|
|
20231027,111700,431444475,3085,3085,3085,3085,4
|
|
20231027,111600,431432135,3085,3085,3085,3085,10
|
|
20231027,111500,431401285,3080,3080,3080,3080,456
|
|
20231027,111400,429996805,3080,3080,3080,3080,0
|
|
20231027,111300,429996805,3080,3080,3080,3080,55
|
|
20231027,111200,429827405,3080,3080,3080,3080,5
|
|
20231027,111100,429812005,3080,3080,3080,3080,3790
|
|
20231027,111000,418138805,3085,3085,3085,3085,300
|
|
20231027,110900,417213305,3085,3085,3085,3080,420
|
|
20231027,110800,415919180,3085,3085,3085,3085,241
|
|
20231027,110700,415175695,3085,3085,3085,3085,30
|
|
20231027,110600,415083145,3085,3085,3085,3085,130
|
|
20231027,110500,414682095,3085,3085,3085,3085,382
|
|
20231027,110400,413503625,3085,3085,3085,3080,219
|
|
20231027,110300,412828015,3085,3085,3085,3085,500
|
|
20231027,110200,411285515,3090,3090,3090,3090,1082
|
|
20231027,110100,407942135,3090,3095,3100,3090,507
|
|
20231027,110000,406375465,3095,3095,3095,3095,3
|
|
20231027,105900,406366180,3100,3095,3100,3095,162
|
|
20231027,105800,405864270,3095,3095,3095,3095,4
|
|
20231027,105700,405851890,3095,3095,3095,3095,50
|
|
20231027,105600,405697140,3095,3095,3095,3095,0
|
|
20231027,105500,405697140,3095,3095,3095,3095,7
|
|
20231027,105400,405675475,3095,3100,3100,3090,168
|
|
20231027,105300,405155995,3095,3095,3095,3095,101
|
|
20231027,105200,404843400,3095,3095,3095,3095,259
|
|
20231027,105100,404041795,3090,3095,3095,3090,103
|
|
20231027,105000,403723025,3095,3095,3095,3095,1
|
|
20231027,104900,403719930,3090,3090,3090,3085,3612
|
|
20231027,104800,392560195,3085,3085,3085,3085,0
|
|
20231027,104700,392560195,3085,3085,3085,3085,0
|
|
20231027,104600,392560195,3085,3085,3085,3085,261
|
|
20231027,104500,391755010,3085,3085,3085,3085,0
|
|
20231027,104400,391755010,3085,3085,3085,3085,269
|
|
20231027,104300,390925145,3070,3070,3070,3070,92
|
|
20231027,104200,390642705,3070,3075,3075,3070,6000
|
|
20231027,104100,372220660,3075,3080,3080,3075,3478
|
|
20231027,104000,361518925,3085,3090,3090,3085,931
|
|
20231027,103900,358646225,3090,3090,3090,3090,100
|
|
20231027,103800,358337225,3090,3090,3090,3090,1040
|
|
20231027,103700,355123625,3090,3085,3090,3085,94
|
|
20231027,103600,354833485,3090,3090,3090,3090,0
|
|
20231027,103500,354833485,3090,3090,3090,3090,0
|
|
20231027,103400,354833485,3090,3090,3090,3090,0
|
|
20231027,103300,354833485,3090,3090,3090,3090,12
|
|
20231027,103200,354796405,3090,3090,3090,3090,156
|
|
20231027,103100,354314365,3090,3090,3090,3090,0
|
|
20231027,103000,354314365,3090,3090,3090,3090,0
|
|
20231027,102900,354314365,3090,3090,3090,3090,1000
|
|
20231027,102800,351224365,3090,3090,3090,3090,0
|
|
20231027,102700,351224365,3090,3085,3090,3080,53
|
|
20231027,102600,351061100,3085,3085,3085,3085,10
|
|
20231027,102500,351030250,3075,3085,3085,3075,3000
|
|
20231027,102400,341787275,3085,3085,3085,3085,5
|
|
20231027,102300,341771850,3090,3090,3090,3090,800
|
|
20231027,102200,339299850,3090,3090,3090,3090,9
|
|
20231027,102100,339272040,3085,3085,3085,3085,38
|
|
20231027,102000,339154810,3090,3090,3090,3090,355
|
|
20231027,101900,338057860,3090,3090,3090,3090,274
|
|
20231027,101800,337211200,3090,3085,3090,3080,3205
|
|
20231027,101700,327323450,3080,3080,3080,3080,1339
|
|
20231027,101600,323199330,3080,3080,3080,3080,0
|
|
20231027,101500,323199330,3080,3080,3080,3080,14
|
|
20231027,101400,323156210,3080,3075,3080,3075,1310
|
|
20231027,101300,319127820,3075,3075,3075,3075,1327
|
|
20231027,101200,315047295,3075,3070,3075,3070,166
|
|
20231027,101100,314537170,3070,3070,3070,3070,4000
|
|
20231027,101000,302257170,3075,3070,3075,3070,252
|
|
20231027,100900,301483495,3075,3075,3080,3075,211
|
|
20231027,100800,300834665,3075,3070,3080,3070,166
|
|
20231027,100700,300324910,3075,3075,3075,3070,1446
|
|
20231027,100600,295878760,3075,3075,3075,3075,3964
|
|
20231027,100500,283689460,3080,3080,3080,3080,0
|
|
20231027,100400,283689460,3080,3080,3080,3080,102
|
|
20231027,100300,283375300,3080,3075,3080,3075,21
|
|
20231027,100200,283310720,3080,3080,3080,3080,672
|
|
20231027,100100,281240960,3080,3080,3080,3080,949
|
|
20231027,100000,278318040,3080,3080,3080,3080,51
|
|
20231027,095900,278160960,3080,3080,3080,3080,467
|
|
20231027,095800,276722600,3075,3085,3085,3075,2185
|
|
20231027,095700,269995155,3085,3085,3085,3085,1569
|
|
20231027,095600,265154790,3085,3090,3090,3085,70
|
|
20231027,095500,264938810,3090,3090,3090,3090,0
|
|
20231027,095400,264938810,3090,3090,3090,3090,51
|
|
20231027,095300,264781220,3090,3090,3090,3090,1
|
|
20231027,095200,264778130,3090,3090,3090,3090,1
|
|
20231027,095100,264775040,3085,3085,3085,3085,300
|
|
20231027,095000,263849540,3085,3085,3085,3085,318
|
|
20231027,094900,262868510,3080,3080,3080,3080,0
|
|
20231027,094800,262868510,3080,3080,3080,3080,0
|
|
20231027,094700,262868510,3080,3080,3080,3080,1481
|
|
20231027,094600,258307030,3090,3085,3090,3085,153
|
|
20231027,094500,257834275,3090,3090,3090,3090,44
|
|
20231027,094400,257698315,3090,3090,3090,3090,114
|
|
20231027,094300,257346055,3090,3080,3090,3080,1994
|
|
20231027,094200,251202095,3075,3080,3080,3075,1635
|
|
20231027,094100,246174445,3075,3080,3080,3075,950
|
|
20231027,094000,243252195,3075,3080,3080,3075,1015
|
|
20231027,093900,240130820,3080,3080,3080,3075,31
|
|
20231027,093800,240035440,3080,3075,3080,3075,253
|
|
20231027,093700,239256900,3085,3085,3085,3085,17
|
|
20231027,093600,239204455,3080,3085,3090,3080,3545
|
|
20231027,093500,228285530,3085,3085,3085,3085,495
|
|
20231027,093400,226758455,3085,3090,3090,3085,237
|
|
20231027,093300,226027145,3090,3090,3090,3090,6
|
|
20231027,093200,226008605,3085,3080,3090,3080,135
|
|
20231027,093100,225592575,3085,3085,3090,3085,247
|
|
20231027,093000,224830570,3090,3080,3090,3080,7094
|
|
20231027,092900,202928625,3080,3080,3080,3080,1239
|
|
20231027,092800,199112505,3080,3080,3080,3080,900
|
|
20231027,092700,196340505,3080,3080,3080,3080,865
|
|
20231027,092600,193676305,3080,3080,3080,3080,2741
|
|
20231027,092500,185234025,3080,3080,3080,3080,1585
|
|
20231027,092400,180352225,3085,3100,3100,3085,4492
|
|
20231027,092300,166460295,3100,3100,3100,3100,5
|
|
20231027,092200,166444795,3100,3100,3100,3100,4141
|
|
20231027,092100,153607695,3105,3105,3105,3105,0
|
|
20231027,092000,153607695,3105,3105,3105,3105,960
|
|
20231027,091900,150626895,3110,3110,3110,3110,2
|
|
20231027,091800,150620675,3110,3110,3110,3110,1
|
|
20231027,091700,150617565,3105,3105,3105,3105,0
|
|
20231027,091600,150617565,3105,3110,3110,3105,1669
|
|
20231027,091500,145427820,3115,3115,3115,3115,2
|
|
20231027,091400,145421590,3110,3110,3115,3105,340
|
|
20231027,091300,144365680,3110,3115,3115,3110,10235
|
|
20231027,091200,112517340,3120,3115,3120,3115,3735
|
|
20231027,091100,100882805,3115,3115,3120,3115,2613
|
|
20231027,091000,92743295,3115,3110,3115,3110,62
|
|
20231027,090900,92550425,3105,3110,3110,3105,2901
|
|
20231027,090800,83537095,3110,3110,3110,3110,127
|
|
20231027,090700,83142125,3110,3110,3110,3110,488
|
|
20231027,090600,81624445,3110,3100,3120,3100,1772
|
|
20231027,090500,76118560,3100,3105,3110,3095,9330
|
|
20231027,090400,47233105,3100,3100,3100,3095,330
|
|
20231027,090300,46210855,3095,3105,3105,3095,456
|
|
20231027,090200,44796275,3100,3105,3110,3100,3383
|
|
20231027,090100,34298755,3110,3125,3145,3105,2415
|
|
20231027,090000,26759410,3150,3100,3180,3100,7819
|