670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,200700,82403650,3720,3720,3720,3720,174
|
|
20231027,200600,82403650,3720,3720,3720,3720,0
|
|
20231027,200500,82403650,3720,3720,3720,3720,0
|
|
20231027,200400,82403650,3720,3720,3720,3720,0
|
|
20231027,200300,82403650,3720,3720,3720,3720,0
|
|
20231027,200200,82403650,3720,3720,3720,3720,0
|
|
20231027,200100,82403650,3720,3720,3720,3720,0
|
|
20231027,200000,82403650,3720,3720,3720,3720,0
|
|
20231027,195900,82403650,3720,3720,3720,3720,0
|
|
20231027,195800,82403650,3720,3720,3720,3720,0
|
|
20231027,195700,82403650,3720,3720,3720,3720,0
|
|
20231027,195600,82403650,3720,3720,3720,3720,0
|
|
20231027,195500,82403650,3720,3720,3720,3720,0
|
|
20231027,195400,82403650,3720,3720,3720,3720,0
|
|
20231027,195300,82403650,3720,3720,3720,3720,0
|
|
20231027,195200,82403650,3720,3720,3720,3720,0
|
|
20231027,195100,82403650,3720,3720,3720,3720,0
|
|
20231027,195000,82403650,3720,3720,3720,3720,0
|
|
20231027,194900,82403650,3720,3720,3720,3720,0
|
|
20231027,194800,82403650,3720,3720,3720,3720,0
|
|
20231027,194700,82403650,3720,3720,3720,3720,0
|
|
20231027,194600,82403650,3720,3720,3720,3720,0
|
|
20231027,194500,82403650,3720,3720,3720,3720,0
|
|
20231027,194400,82403650,3720,3720,3720,3720,0
|
|
20231027,194300,82403650,3720,3720,3720,3720,0
|
|
20231027,194200,82403650,3720,3720,3720,3720,0
|
|
20231027,194100,82403650,3720,3720,3720,3720,0
|
|
20231027,194000,82403650,3720,3720,3720,3720,0
|
|
20231027,193900,82403650,3720,3720,3720,3720,0
|
|
20231027,193800,82403650,3720,3720,3720,3720,0
|
|
20231027,193700,82403650,3720,3720,3720,3720,174
|
|
20231027,193600,82403650,3720,3720,3720,3720,0
|
|
20231027,193500,82403650,3720,3720,3720,3720,0
|
|
20231027,193400,82403650,3720,3720,3720,3720,0
|
|
20231027,193300,82403650,3720,3720,3720,3720,0
|
|
20231027,193200,82403650,3720,3720,3720,3720,0
|
|
20231027,193100,82403650,3720,3720,3720,3720,0
|
|
20231027,193000,82403650,3720,3720,3720,3720,0
|
|
20231027,192900,82403650,3720,3720,3720,3720,0
|
|
20231027,192800,82403650,3720,3720,3720,3720,0
|
|
20231027,192700,82403650,3720,3720,3720,3720,0
|
|
20231027,192600,82403650,3720,3720,3720,3720,0
|
|
20231027,192500,82403650,3720,3720,3720,3720,0
|
|
20231027,192400,82403650,3720,3720,3720,3720,0
|
|
20231027,192300,82403650,3720,3720,3720,3720,0
|
|
20231027,192200,82403650,3720,3720,3720,3720,0
|
|
20231027,192100,82403650,3720,3720,3720,3720,0
|
|
20231027,192000,82403650,3720,3720,3720,3720,0
|
|
20231027,191900,82403650,3720,3720,3720,3720,0
|
|
20231027,191800,82403650,3720,3720,3720,3720,0
|
|
20231027,191700,82403650,3720,3720,3720,3720,0
|
|
20231027,191600,82403650,3720,3720,3720,3720,0
|
|
20231027,191500,82403650,3720,3720,3720,3720,0
|
|
20231027,191400,82403650,3720,3720,3720,3720,0
|
|
20231027,191300,82403650,3720,3720,3720,3720,0
|
|
20231027,191200,82403650,3720,3720,3720,3720,0
|
|
20231027,191100,82403650,3720,3720,3720,3720,0
|
|
20231027,191000,82403650,3720,3720,3720,3720,0
|
|
20231027,190900,82403650,3720,3720,3720,3720,0
|
|
20231027,190800,82403650,3720,3720,3720,3720,0
|
|
20231027,190700,82403650,3720,3720,3720,3720,174
|
|
20231027,190600,82403650,3720,3720,3720,3720,0
|
|
20231027,190500,82403650,3720,3720,3720,3720,0
|
|
20231027,190400,82403650,3720,3720,3720,3720,0
|
|
20231027,190300,82403650,3720,3720,3720,3720,0
|
|
20231027,190200,82403650,3720,3720,3720,3720,0
|
|
20231027,190100,82403650,3720,3720,3720,3720,0
|
|
20231027,190000,82403650,3720,3720,3720,3720,0
|
|
20231027,185900,82403650,3720,3720,3720,3720,0
|
|
20231027,185800,82403650,3720,3720,3720,3720,0
|
|
20231027,185700,82403650,3720,3720,3720,3720,0
|
|
20231027,185600,82403650,3720,3720,3720,3720,0
|
|
20231027,185500,82403650,3720,3720,3720,3720,0
|
|
20231027,185400,82403650,3720,3720,3720,3720,0
|
|
20231027,185300,82403650,3720,3720,3720,3720,0
|
|
20231027,185200,82403650,3720,3720,3720,3720,0
|
|
20231027,185100,82403650,3720,3720,3720,3720,0
|
|
20231027,185000,82403650,3720,3720,3720,3720,0
|
|
20231027,184900,82403650,3720,3720,3720,3720,0
|
|
20231027,184800,82403650,3720,3720,3720,3720,0
|
|
20231027,184700,82403650,3720,3720,3720,3720,0
|
|
20231027,184600,82403650,3720,3720,3720,3720,0
|
|
20231027,184500,82403650,3720,3720,3720,3720,0
|
|
20231027,184400,82403650,3720,3720,3720,3720,0
|
|
20231027,184300,82403650,3720,3720,3720,3720,0
|
|
20231027,184200,82403650,3720,3720,3720,3720,0
|
|
20231027,184100,82403650,3720,3720,3720,3720,0
|
|
20231027,184000,82403650,3720,3720,3720,3720,0
|
|
20231027,183900,82403650,3720,3720,3720,3720,0
|
|
20231027,183800,82403650,3720,3720,3720,3720,0
|
|
20231027,183700,82403650,3720,3720,3720,3720,174
|
|
20231027,183600,82403650,3720,3720,3720,3720,0
|
|
20231027,183500,82403650,3720,3720,3720,3720,0
|
|
20231027,183400,82403650,3720,3720,3720,3720,0
|
|
20231027,183300,82403650,3720,3720,3720,3720,0
|
|
20231027,183200,82403650,3720,3720,3720,3720,0
|
|
20231027,183100,82403650,3720,3720,3720,3720,0
|
|
20231027,183000,82403650,3720,3720,3720,3720,0
|
|
20231027,182900,82403650,3720,3720,3720,3720,0
|
|
20231027,182800,82403650,3720,3720,3720,3720,0
|
|
20231027,182700,82403650,3720,3720,3720,3720,0
|
|
20231027,182600,82403650,3720,3720,3720,3720,0
|
|
20231027,182500,82403650,3720,3720,3720,3720,0
|
|
20231027,182400,82403650,3720,3720,3720,3720,0
|
|
20231027,182300,82403650,3720,3720,3720,3720,0
|
|
20231027,182200,82403650,3720,3720,3720,3720,0
|
|
20231027,182100,82403650,3720,3720,3720,3720,0
|
|
20231027,182000,82403650,3720,3720,3720,3720,0
|
|
20231027,181900,82403650,3720,3720,3720,3720,0
|
|
20231027,181800,82403650,3720,3720,3720,3720,0
|
|
20231027,181700,82403650,3720,3720,3720,3720,0
|
|
20231027,181600,82403650,3720,3720,3720,3720,0
|
|
20231027,181500,82403650,3720,3720,3720,3720,0
|
|
20231027,181400,82403650,3720,3720,3720,3720,0
|
|
20231027,181300,82403650,3720,3720,3720,3720,0
|
|
20231027,181200,82403650,3720,3720,3720,3720,0
|
|
20231027,181100,82403650,3720,3720,3720,3720,0
|
|
20231027,181000,82403650,3720,3720,3720,3720,0
|
|
20231027,180900,82403650,3720,3720,3720,3720,0
|
|
20231027,180800,82403650,3720,3720,3720,3720,0
|
|
20231027,180700,82403650,3720,3720,3720,3720,174
|
|
20231027,180600,82403650,3720,3720,3720,3720,0
|
|
20231027,180500,82403650,3720,3720,3720,3720,0
|
|
20231027,180400,82403650,3720,3720,3720,3720,0
|
|
20231027,180300,82403650,3720,3720,3720,3720,0
|
|
20231027,180200,82403650,3720,3720,3720,3720,0
|
|
20231027,180100,82403650,3720,3720,3720,3720,0
|
|
20231027,180000,82403650,3720,3720,3720,3720,0
|
|
20231027,175900,82403650,3720,3720,3720,3720,0
|
|
20231027,175800,82403650,3720,3720,3720,3720,0
|
|
20231027,175700,82403650,3720,3720,3720,3720,0
|
|
20231027,175600,82403650,3720,3720,3720,3720,0
|
|
20231027,175500,82403650,3720,3720,3720,3720,0
|
|
20231027,175400,82403650,3720,3720,3720,3720,0
|
|
20231027,175300,82403650,3720,3720,3720,3720,0
|
|
20231027,175200,82403650,3720,3720,3720,3720,0
|
|
20231027,175100,82403650,3720,3720,3720,3720,0
|
|
20231027,175000,82403650,3720,3720,3720,3720,0
|
|
20231027,174900,82403650,3720,3720,3720,3720,0
|
|
20231027,174800,82403650,3720,3720,3720,3720,0
|
|
20231027,174700,82403650,3720,3720,3720,3720,0
|
|
20231027,174600,82403650,3720,3720,3720,3720,0
|
|
20231027,174500,82403650,3720,3720,3720,3720,0
|
|
20231027,174400,82403650,3720,3720,3720,3720,0
|
|
20231027,174300,82403650,3720,3720,3720,3720,0
|
|
20231027,174200,82403650,3720,3720,3720,3720,0
|
|
20231027,174100,82403650,3720,3720,3720,3720,0
|
|
20231027,174000,82403650,3720,3720,3720,3720,0
|
|
20231027,173900,82403650,3720,3720,3720,3720,0
|
|
20231027,173800,82403650,3720,3720,3720,3720,0
|
|
20231027,173700,82403650,3720,3720,3720,3720,174
|
|
20231027,173600,82403650,3720,3720,3720,3720,0
|
|
20231027,173500,82403650,3720,3720,3720,3720,0
|
|
20231027,173400,82403650,3720,3720,3720,3720,0
|
|
20231027,173300,82403650,3720,3720,3720,3720,0
|
|
20231027,173200,82403650,3720,3720,3720,3720,0
|
|
20231027,173100,82403650,3720,3720,3720,3720,0
|
|
20231027,173000,82403650,3720,3720,3720,3720,0
|
|
20231027,172900,82403650,3720,3720,3720,3720,0
|
|
20231027,172800,82403650,3720,3720,3720,3720,0
|
|
20231027,172700,82403650,3720,3720,3720,3720,0
|
|
20231027,172600,82403650,3720,3720,3720,3720,0
|
|
20231027,172500,82403650,3720,3720,3720,3720,0
|
|
20231027,172400,82403650,3720,3720,3720,3720,0
|
|
20231027,172300,82403650,3720,3720,3720,3720,0
|
|
20231027,172200,82403650,3720,3720,3720,3720,0
|
|
20231027,172100,82403650,3720,3720,3720,3720,0
|
|
20231027,172000,82403650,3720,3720,3720,3720,0
|
|
20231027,171900,82403650,3720,3720,3720,3720,0
|
|
20231027,171800,82403650,3720,3720,3720,3720,0
|
|
20231027,171700,82403650,3720,3720,3720,3720,0
|
|
20231027,171600,82403650,3720,3720,3720,3720,0
|
|
20231027,171500,82403650,3720,3720,3720,3720,0
|
|
20231027,171400,82403650,3720,3720,3720,3720,0
|
|
20231027,171300,82403650,3720,3720,3720,3720,0
|
|
20231027,171200,82403650,3720,3720,3720,3720,0
|
|
20231027,171100,82403650,3720,3720,3720,3720,0
|
|
20231027,171000,82403650,3720,3720,3720,3720,0
|
|
20231027,170900,82403650,3720,3720,3720,3720,0
|
|
20231027,170800,82403650,3720,3720,3720,3720,0
|
|
20231027,170700,82403650,3720,3720,3720,3720,174
|
|
20231027,170600,82403650,3720,3720,3720,3720,0
|
|
20231027,170500,82403650,3720,3720,3720,3720,0
|
|
20231027,170400,82403650,3720,3720,3720,3720,0
|
|
20231027,170300,82403650,3720,3720,3720,3720,0
|
|
20231027,170200,82403650,3720,3720,3720,3720,0
|
|
20231027,170100,82403650,3720,3720,3720,3720,0
|
|
20231027,170000,82403650,3720,3720,3720,3720,0
|
|
20231027,165900,82403650,3720,3720,3720,3720,0
|
|
20231027,165800,82403650,3720,3720,3720,3720,0
|
|
20231027,165700,82403650,3720,3720,3720,3720,0
|
|
20231027,165600,82403650,3720,3720,3720,3720,0
|
|
20231027,165500,82403650,3720,3720,3720,3720,0
|
|
20231027,165400,82403650,3720,3720,3720,3720,0
|
|
20231027,165300,82403650,3720,3720,3720,3720,0
|
|
20231027,165200,82403650,3720,3720,3720,3720,0
|
|
20231027,165100,82403650,3720,3720,3720,3720,0
|
|
20231027,165000,82403650,3720,3720,3720,3720,0
|
|
20231027,164900,82403650,3720,3720,3720,3720,0
|
|
20231027,164800,82403650,3720,3720,3720,3720,0
|
|
20231027,164700,82403650,3720,3720,3720,3720,0
|
|
20231027,164600,82403650,3720,3720,3720,3720,0
|
|
20231027,164500,82403650,3720,3720,3720,3720,0
|
|
20231027,164400,82403650,3720,3720,3720,3720,0
|
|
20231027,164300,82403650,3720,3720,3720,3720,0
|
|
20231027,164200,82403650,3720,3720,3720,3720,0
|
|
20231027,164100,82403650,3720,3720,3720,3720,0
|
|
20231027,164000,82403650,3720,3720,3720,3720,0
|
|
20231027,163900,82403650,3720,3720,3720,3720,0
|
|
20231027,163800,82403650,3720,3720,3720,3720,0
|
|
20231027,163700,82403650,3720,3720,3720,3720,174
|
|
20231027,163600,82403650,3720,3720,3720,3720,0
|
|
20231027,163500,82403650,3720,3720,3720,3720,0
|
|
20231027,163400,82403650,3720,3720,3720,3720,0
|
|
20231027,163300,82403650,3720,3720,3720,3720,0
|
|
20231027,163200,82403650,3720,3720,3720,3720,0
|
|
20231027,163100,82403650,3720,3720,3720,3720,0
|
|
20231027,163000,82403650,3720,3720,3720,3720,0
|
|
20231027,162900,82403650,3720,3720,3720,3720,0
|
|
20231027,162800,82403650,3720,3720,3720,3720,0
|
|
20231027,162700,82403650,3720,3720,3720,3720,0
|
|
20231027,162600,82403650,3720,3720,3720,3720,0
|
|
20231027,162500,82403650,3720,3720,3720,3720,0
|
|
20231027,162400,82403650,3720,3720,3720,3720,0
|
|
20231027,162300,82403650,3720,3720,3720,3720,0
|
|
20231027,162200,82403650,3720,3720,3720,3720,0
|
|
20231027,162100,82403650,3720,3720,3720,3720,0
|
|
20231027,162000,82403650,3720,3720,3720,3720,0
|
|
20231027,161900,82403650,3720,3720,3720,3720,0
|
|
20231027,161800,82403650,3720,3720,3720,3720,0
|
|
20231027,161700,82403650,3720,3720,3720,3720,0
|
|
20231027,161600,82403650,3720,3720,3720,3720,0
|
|
20231027,161500,82403650,3720,3720,3720,3720,0
|
|
20231027,161400,82403650,3720,3720,3720,3720,0
|
|
20231027,161300,82403650,3720,3720,3720,3720,0
|
|
20231027,161200,82403650,3720,3720,3720,3720,0
|
|
20231027,161100,82403650,3720,3720,3720,3720,0
|
|
20231027,161000,82403650,3720,3720,3720,3720,0
|
|
20231027,160900,82403650,3720,3720,3720,3720,0
|
|
20231027,160800,82403650,3720,3720,3720,3720,0
|
|
20231027,160700,82403650,3720,3720,3720,3720,174
|
|
20231027,160600,82403650,3720,3720,3720,3720,0
|
|
20231027,160500,82403650,3720,3720,3720,3720,0
|
|
20231027,160400,82403650,3720,3720,3720,3720,0
|
|
20231027,160300,82403650,3720,3720,3720,3720,0
|
|
20231027,160200,82403650,3720,3720,3720,3720,0
|
|
20231027,160100,82403650,3720,3720,3720,3720,0
|
|
20231027,160000,82403650,3720,3720,3720,3720,0
|
|
20231027,155900,82403650,3720,3720,3720,3720,0
|
|
20231027,155800,82403650,3720,3720,3720,3720,0
|
|
20231027,155700,82403650,3720,3720,3720,3720,0
|
|
20231027,155600,82403650,3720,3720,3720,3720,0
|
|
20231027,155500,82403650,3720,3720,3720,3720,0
|
|
20231027,155400,82403650,3720,3720,3720,3720,0
|
|
20231027,155300,82403650,3720,3720,3720,3720,0
|
|
20231027,155200,82403650,3720,3720,3720,3720,0
|
|
20231027,155100,82403650,3720,3720,3720,3720,0
|
|
20231027,155000,82403650,3720,3720,3720,3720,0
|
|
20231027,154900,82403650,3720,3720,3720,3720,0
|
|
20231027,154800,82403650,3720,3720,3720,3720,0
|
|
20231027,154700,82403650,3720,3720,3720,3720,0
|
|
20231027,154600,82403650,3720,3720,3720,3720,0
|
|
20231027,154500,82403650,3720,3720,3720,3720,0
|
|
20231027,154400,82403650,3720,3720,3720,3720,0
|
|
20231027,154300,82403650,3720,3720,3720,3720,0
|
|
20231027,154200,82403650,3720,3720,3720,3720,0
|
|
20231027,154100,82403650,3720,3720,3720,3720,0
|
|
20231027,154000,82403650,3720,3720,3720,3720,0
|
|
20231027,153900,82403650,3720,3720,3720,3720,0
|
|
20231027,153800,82403650,3720,3720,3720,3720,0
|
|
20231027,153700,82403650,3720,3720,3720,3720,174
|
|
20231027,153600,82403650,3720,3720,3720,3720,0
|
|
20231027,153500,82403650,3720,3720,3720,3720,0
|
|
20231027,153400,82403650,3720,3720,3720,3720,0
|
|
20231027,153300,82403650,3720,3720,3720,3720,0
|
|
20231027,153200,82403650,3720,3720,3720,3720,0
|
|
20231027,153100,82403650,3720,3720,3720,3720,0
|
|
20231027,153000,82403650,3720,3720,3720,3720,174
|
|
20231027,152900,81756370,3685,3685,3685,3685,0
|
|
20231027,152800,81756370,3685,3685,3685,3685,0
|
|
20231027,152700,81756370,3685,3685,3685,3685,0
|
|
20231027,152600,81756370,3685,3685,3685,3685,0
|
|
20231027,152500,81756370,3685,3685,3685,3685,0
|
|
20231027,152400,81756370,3685,3685,3685,3685,0
|
|
20231027,152300,81756370,3685,3685,3685,3685,0
|
|
20231027,152200,81756370,3685,3685,3685,3685,0
|
|
20231027,152100,81756370,3685,3685,3685,3685,0
|
|
20231027,152000,81756370,3685,3685,3685,3685,0
|
|
20231027,151900,81756370,3685,3690,3690,3685,300
|
|
20231027,151800,80650090,3690,3695,3695,3690,110
|
|
20231027,151700,80243685,3700,3705,3705,3700,473
|
|
20231027,151600,78493260,3710,3720,3720,3710,13
|
|
20231027,151500,78445020,3720,3720,3720,3720,0
|
|
20231027,151400,78445020,3720,3720,3720,3720,0
|
|
20231027,151300,78445020,3720,3715,3720,3715,9
|
|
20231027,151200,78411580,3715,3715,3715,3715,59
|
|
20231027,151100,78192395,3710,3715,3715,3710,172
|
|
20231027,151000,77554035,3720,3720,3720,3720,0
|
|
20231027,150900,77554035,3720,3720,3720,3720,0
|
|
20231027,150800,77554035,3720,3720,3720,3720,0
|
|
20231027,150700,77554035,3720,3720,3720,3720,0
|
|
20231027,150600,77554035,3720,3720,3720,3720,0
|
|
20231027,150500,77554035,3720,3720,3720,3720,0
|
|
20231027,150400,77554035,3720,3720,3720,3720,0
|
|
20231027,150300,77554035,3720,3720,3720,3720,0
|
|
20231027,150200,77554035,3720,3715,3720,3715,5
|
|
20231027,150100,77535455,3710,3710,3710,3710,4
|
|
20231027,150000,77520615,3710,3715,3715,3710,10
|
|
20231027,145900,77483475,3720,3720,3720,3720,101
|
|
20231027,145800,77107755,3715,3720,3720,3715,342
|
|
20231027,145700,75836220,3720,3730,3730,3720,2
|
|
20231027,145600,75828770,3730,3730,3730,3730,0
|
|
20231027,145500,75828770,3730,3730,3730,3730,0
|
|
20231027,145400,75828770,3730,3730,3730,3730,0
|
|
20231027,145300,75828770,3730,3730,3730,3730,0
|
|
20231027,145200,75828770,3730,3730,3730,3730,0
|
|
20231027,145100,75828770,3730,3730,3730,3730,0
|
|
20231027,145000,75828770,3730,3725,3730,3725,402
|
|
20231027,144900,74330310,3725,3725,3725,3725,0
|
|
20231027,144800,74330310,3725,3725,3725,3725,0
|
|
20231027,144700,74330310,3725,3725,3725,3725,0
|
|
20231027,144600,74330310,3725,3725,3725,3725,0
|
|
20231027,144500,74330310,3725,3725,3725,3725,0
|
|
20231027,144400,74330310,3725,3725,3725,3725,0
|
|
20231027,144300,74330310,3725,3725,3725,3725,0
|
|
20231027,144200,74330310,3725,3725,3725,3725,0
|
|
20231027,144100,74330310,3725,3725,3725,3725,0
|
|
20231027,144000,74330310,3725,3725,3725,3725,0
|
|
20231027,143900,74330310,3725,3725,3725,3725,0
|
|
20231027,143800,74330310,3725,3725,3725,3725,0
|
|
20231027,143700,74330310,3725,3725,3725,3725,9
|
|
20231027,143600,74296785,3730,3730,3730,3730,0
|
|
20231027,143500,74296785,3730,3730,3730,3730,0
|
|
20231027,143400,74296785,3730,3730,3730,3730,0
|
|
20231027,143300,74296785,3730,3730,3730,3730,0
|
|
20231027,143200,74296785,3730,3730,3730,3730,0
|
|
20231027,143100,74296785,3730,3730,3730,3730,4
|
|
20231027,143000,74281865,3730,3730,3730,3730,0
|
|
20231027,142900,74281865,3730,3730,3730,3730,0
|
|
20231027,142800,74281865,3730,3730,3730,3730,307
|
|
20231027,142700,73136755,3730,3730,3730,3730,223
|
|
20231027,142600,72304965,3730,3730,3730,3730,35
|
|
20231027,142500,72174415,3730,3730,3730,3730,35
|
|
20231027,142400,72043865,3730,3730,3730,3730,50
|
|
20231027,142300,71857365,3730,3730,3730,3730,35
|
|
20231027,142200,71726815,3730,3730,3730,3730,30
|
|
20231027,142100,71614915,3730,3730,3730,3730,16
|
|
20231027,142000,71555235,3730,3730,3730,3730,20
|
|
20231027,141900,71480635,3730,3730,3730,3730,5
|
|
20231027,141800,71461985,3730,3730,3730,3730,0
|
|
20231027,141700,71461985,3730,3730,3730,3730,0
|
|
20231027,141600,71461985,3730,3730,3730,3730,0
|
|
20231027,141500,71461985,3730,3730,3730,3730,2
|
|
20231027,141400,71454525,3735,3735,3735,3735,0
|
|
20231027,141300,71454525,3735,3735,3735,3735,10
|
|
20231027,141200,71417175,3735,3735,3735,3735,0
|
|
20231027,141100,71417175,3735,3735,3735,3735,0
|
|
20231027,141000,71417175,3735,3735,3735,3735,0
|
|
20231027,140900,71417175,3735,3735,3735,3735,0
|
|
20231027,140800,71417175,3735,3735,3735,3735,11
|
|
20231027,140700,71376090,3740,3740,3740,3740,0
|
|
20231027,140600,71376090,3740,3740,3740,3740,0
|
|
20231027,140500,71376090,3740,3740,3740,3740,150
|
|
20231027,140400,70815090,3740,3740,3740,3740,12
|
|
20231027,140300,70770210,3740,3740,3740,3740,14
|
|
20231027,140200,70717850,3740,3740,3740,3740,18
|
|
20231027,140100,70650530,3740,3740,3740,3740,15
|
|
20231027,140000,70594430,3740,3740,3740,3740,0
|
|
20231027,135900,70594430,3740,3740,3740,3740,25
|
|
20231027,135800,70500930,3740,3735,3740,3735,50
|
|
20231027,135700,70314075,3735,3735,3735,3735,22
|
|
20231027,135600,70231905,3735,3730,3735,3730,202
|
|
20231027,135500,69478390,3730,3720,3730,3720,9
|
|
20231027,135400,69444850,3720,3720,3720,3720,26
|
|
20231027,135300,69348130,3720,3715,3720,3715,229
|
|
20231027,135200,68496990,3715,3715,3715,3715,50
|
|
20231027,135100,68311240,3715,3715,3715,3715,25
|
|
20231027,135000,68218365,3715,3715,3715,3715,5
|
|
20231027,134900,68199790,3715,3715,3715,3715,25
|
|
20231027,134800,68106915,3715,3715,3715,3715,10
|
|
20231027,134700,68069765,3715,3715,3715,3715,48
|
|
20231027,134600,67891445,3715,3715,3715,3715,25
|
|
20231027,134500,67798570,3705,3705,3705,3705,0
|
|
20231027,134400,67798570,3705,3705,3705,3705,0
|
|
20231027,134300,67798570,3705,3705,3705,3705,0
|
|
20231027,134200,67798570,3705,3705,3705,3705,0
|
|
20231027,134100,67798570,3705,3705,3705,3705,0
|
|
20231027,134000,67798570,3705,3705,3705,3705,0
|
|
20231027,133900,67798570,3705,3705,3705,3705,199
|
|
20231027,133800,67061275,3680,3680,3680,3680,0
|
|
20231027,133700,67061275,3680,3680,3680,3680,0
|
|
20231027,133600,67061275,3680,3680,3680,3680,0
|
|
20231027,133500,67061275,3680,3680,3680,3680,0
|
|
20231027,133400,67061275,3680,3680,3680,3680,0
|
|
20231027,133300,67061275,3680,3680,3680,3680,0
|
|
20231027,133200,67061275,3680,3680,3680,3680,0
|
|
20231027,133100,67061275,3680,3680,3680,3680,0
|
|
20231027,133000,67061275,3680,3680,3680,3680,0
|
|
20231027,132900,67061275,3680,3680,3680,3680,0
|
|
20231027,132800,67061275,3680,3680,3680,3680,0
|
|
20231027,132700,67061275,3680,3680,3680,3680,106
|
|
20231027,132600,66671195,3710,3710,3710,3710,0
|
|
20231027,132500,66671195,3710,3710,3710,3710,0
|
|
20231027,132400,66671195,3710,3710,3710,3710,0
|
|
20231027,132300,66671195,3710,3710,3710,3710,1
|
|
20231027,132200,66667485,3710,3710,3710,3710,0
|
|
20231027,132100,66667485,3710,3710,3710,3710,1
|
|
20231027,132000,66663775,3680,3680,3680,3680,0
|
|
20231027,131900,66663775,3680,3680,3680,3680,0
|
|
20231027,131800,66663775,3680,3680,3680,3680,0
|
|
20231027,131700,66663775,3680,3710,3710,3680,2
|
|
20231027,131600,66656385,3710,3710,3710,3710,1
|
|
20231027,131500,66652675,3680,3680,3680,3680,0
|
|
20231027,131400,66652675,3680,3690,3690,3680,300
|
|
20231027,131300,65548005,3695,3695,3695,3695,0
|
|
20231027,131200,65548005,3695,3695,3695,3695,0
|
|
20231027,131100,65548005,3695,3695,3695,3695,0
|
|
20231027,131000,65548005,3695,3695,3695,3695,0
|
|
20231027,130900,65548005,3695,3695,3695,3695,0
|
|
20231027,130800,65548005,3695,3695,3695,3695,0
|
|
20231027,130700,65548005,3695,3695,3695,3695,0
|
|
20231027,130600,65548005,3695,3695,3695,3695,0
|
|
20231027,130500,65548005,3695,3695,3695,3695,0
|
|
20231027,130400,65548005,3695,3695,3695,3695,0
|
|
20231027,130300,65548005,3695,3695,3695,3695,0
|
|
20231027,130200,65548005,3695,3695,3695,3695,0
|
|
20231027,130100,65548005,3695,3695,3695,3695,9
|
|
20231027,130000,65514750,3695,3695,3695,3695,0
|
|
20231027,125900,65514750,3695,3695,3695,3695,0
|
|
20231027,125800,65514750,3695,3700,3700,3695,266
|
|
20231027,125700,64531695,3705,3705,3705,3705,0
|
|
20231027,125600,64531695,3705,3705,3705,3705,0
|
|
20231027,125500,64531695,3705,3710,3710,3705,13
|
|
20231027,125400,64483505,3720,3720,3720,3720,0
|
|
20231027,125300,64483505,3720,3720,3720,3720,0
|
|
20231027,125200,64483505,3720,3720,3720,3720,1
|
|
20231027,125100,64479785,3720,3720,3720,3720,0
|
|
20231027,125000,64479785,3720,3710,3720,3710,12
|
|
20231027,124900,64435255,3710,3710,3710,3710,1
|
|
20231027,124800,64431545,3720,3720,3720,3720,0
|
|
20231027,124700,64431545,3720,3720,3720,3720,300
|
|
20231027,124600,63315545,3720,3720,3720,3720,1
|
|
20231027,124500,63311825,3720,3720,3720,3715,8
|
|
20231027,124400,63282095,3720,3720,3720,3720,0
|
|
20231027,124300,63282095,3720,3720,3720,3720,5
|
|
20231027,124200,63263495,3720,3720,3720,3720,0
|
|
20231027,124100,63263495,3720,3720,3720,3720,0
|
|
20231027,124000,63263495,3720,3720,3720,3720,0
|
|
20231027,123900,63263495,3720,3720,3720,3720,0
|
|
20231027,123800,63263495,3720,3720,3720,3720,1
|
|
20231027,123700,63259775,3720,3720,3720,3720,0
|
|
20231027,123600,63259775,3720,3720,3720,3720,1
|
|
20231027,123500,63256055,3715,3715,3715,3715,0
|
|
20231027,123400,63256055,3715,3715,3715,3715,0
|
|
20231027,123300,63256055,3715,3735,3735,3715,467
|
|
20231027,123200,61518830,3740,3740,3740,3740,0
|
|
20231027,123100,61518830,3740,3740,3740,3740,0
|
|
20231027,123000,61518830,3740,3740,3740,3740,0
|
|
20231027,122900,61518830,3740,3740,3740,3740,0
|
|
20231027,122800,61518830,3740,3740,3740,3740,0
|
|
20231027,122700,61518830,3740,3740,3740,3740,1
|
|
20231027,122600,61515090,3730,3730,3730,3730,0
|
|
20231027,122500,61515090,3730,3730,3730,3730,0
|
|
20231027,122400,61515090,3730,3730,3730,3730,1
|
|
20231027,122300,61511360,3740,3740,3740,3740,0
|
|
20231027,122200,61511360,3740,3740,3740,3740,0
|
|
20231027,122100,61511360,3740,3740,3740,3740,0
|
|
20231027,122000,61511360,3740,3740,3740,3740,1
|
|
20231027,121900,61507620,3730,3730,3730,3730,0
|
|
20231027,121800,61507620,3730,3740,3740,3730,11
|
|
20231027,121700,61466580,3740,3740,3740,3740,0
|
|
20231027,121600,61466580,3740,3740,3740,3740,0
|
|
20231027,121500,61466580,3740,3740,3740,3740,0
|
|
20231027,121400,61466580,3740,3740,3740,3740,0
|
|
20231027,121300,61466580,3740,3735,3740,3735,11
|
|
20231027,121200,61425490,3740,3740,3740,3740,0
|
|
20231027,121100,61425490,3740,3740,3740,3740,0
|
|
20231027,121000,61425490,3740,3740,3740,3740,0
|
|
20231027,120900,61425490,3740,3740,3740,3740,105
|
|
20231027,120800,61032790,3740,3740,3740,3740,30
|
|
20231027,120700,60920590,3740,3740,3740,3740,10
|
|
20231027,120600,60883190,3740,3740,3740,3740,37
|
|
20231027,120500,60744810,3745,3745,3745,3745,0
|
|
20231027,120400,60744810,3745,3745,3745,3745,0
|
|
20231027,120300,60744810,3745,3745,3745,3745,0
|
|
20231027,120200,60744810,3745,3745,3745,3745,0
|
|
20231027,120100,60744810,3745,3745,3745,3745,0
|
|
20231027,120000,60744810,3745,3745,3745,3745,0
|
|
20231027,115900,60744810,3745,3745,3745,3745,0
|
|
20231027,115800,60744810,3745,3745,3745,3745,0
|
|
20231027,115700,60744810,3745,3745,3745,3745,0
|
|
20231027,115600,60744810,3745,3745,3745,3745,0
|
|
20231027,115500,60744810,3745,3745,3745,3745,0
|
|
20231027,115400,60744810,3745,3745,3745,3745,0
|
|
20231027,115300,60744810,3745,3745,3745,3745,0
|
|
20231027,115200,60744810,3745,3745,3745,3745,0
|
|
20231027,115100,60744810,3745,3745,3745,3745,0
|
|
20231027,115000,60744810,3745,3745,3745,3745,0
|
|
20231027,114900,60744810,3745,3745,3745,3745,0
|
|
20231027,114800,60744810,3745,3745,3745,3745,0
|
|
20231027,114700,60744810,3745,3745,3745,3745,0
|
|
20231027,114600,60744810,3745,3745,3745,3745,0
|
|
20231027,114500,60744810,3745,3745,3745,3745,0
|
|
20231027,114400,60744810,3745,3745,3745,3745,0
|
|
20231027,114300,60744810,3745,3745,3745,3745,0
|
|
20231027,114200,60744810,3745,3745,3745,3745,0
|
|
20231027,114100,60744810,3745,3745,3745,3745,0
|
|
20231027,114000,60744810,3745,3745,3745,3745,0
|
|
20231027,113900,60744810,3745,3745,3745,3745,9
|
|
20231027,113800,60711105,3745,3745,3745,3745,0
|
|
20231027,113700,60711105,3745,3730,3745,3730,3
|
|
20231027,113600,60699890,3710,3710,3710,3710,0
|
|
20231027,113500,60699890,3710,3710,3710,3710,0
|
|
20231027,113400,60699890,3710,3720,3720,3710,18
|
|
20231027,113300,60633100,3680,3680,3680,3680,0
|
|
20231027,113200,60633100,3680,3715,3725,3680,2851
|
|
20231027,113100,50112575,3720,3720,3720,3720,2259
|
|
20231027,113000,41709095,3725,3725,3725,3725,0
|
|
20231027,112900,41709095,3725,3725,3725,3725,1
|
|
20231027,112800,41705370,3725,3725,3725,3725,0
|
|
20231027,112700,41705370,3725,3725,3725,3725,0
|
|
20231027,112600,41705370,3725,3725,3725,3725,0
|
|
20231027,112500,41705370,3725,3725,3725,3725,0
|
|
20231027,112400,41705370,3725,3725,3725,3725,0
|
|
20231027,112300,41705370,3725,3725,3725,3725,0
|
|
20231027,112200,41705370,3725,3725,3725,3725,0
|
|
20231027,112100,41705370,3725,3725,3725,3725,0
|
|
20231027,112000,41705370,3725,3755,3755,3725,2
|
|
20231027,111900,41697890,3755,3720,3755,3720,30
|
|
20231027,111800,41585820,3705,3705,3705,3705,0
|
|
20231027,111700,41585820,3705,3705,3705,3705,0
|
|
20231027,111600,41585820,3705,3705,3705,3705,0
|
|
20231027,111500,41585820,3705,3705,3705,3705,2
|
|
20231027,111400,41578410,3695,3700,3700,3695,285
|
|
20231027,111300,40523950,3700,3700,3700,3700,11
|
|
20231027,111200,40483250,3700,3720,3720,3700,187
|
|
20231027,111100,39787650,3720,3735,3735,3720,227
|
|
20231027,111000,38939880,3735,3735,3735,3735,0
|
|
20231027,110900,38939880,3735,3735,3735,3735,13
|
|
20231027,110800,38891325,3735,3735,3735,3735,7
|
|
20231027,110700,38865180,3730,3760,3760,3730,7
|
|
20231027,110600,38839040,3760,3760,3760,3760,0
|
|
20231027,110500,38839040,3760,3760,3760,3760,0
|
|
20231027,110400,38839040,3760,3760,3760,3760,0
|
|
20231027,110300,38839040,3760,3760,3760,3760,0
|
|
20231027,110200,38839040,3760,3760,3760,3760,0
|
|
20231027,110100,38839040,3760,3760,3760,3760,1
|
|
20231027,110000,38835280,3760,3755,3760,3755,11
|
|
20231027,105900,38793945,3730,3730,3730,3730,0
|
|
20231027,105800,38793945,3730,3730,3730,3730,0
|
|
20231027,105700,38793945,3730,3750,3750,3730,10
|
|
20231027,105600,38756465,3760,3760,3760,3760,10
|
|
20231027,105500,38718865,3760,3760,3760,3760,0
|
|
20231027,105400,38718865,3760,3760,3760,3760,0
|
|
20231027,105300,38718865,3760,3760,3760,3760,0
|
|
20231027,105200,38718865,3760,3760,3760,3760,10
|
|
20231027,105100,38681265,3750,3760,3760,3750,2
|
|
20231027,105000,38673755,3760,3760,3760,3760,0
|
|
20231027,104900,38673755,3760,3760,3760,3760,0
|
|
20231027,104800,38673755,3760,3760,3760,3760,2
|
|
20231027,104700,38666235,3760,3760,3760,3760,0
|
|
20231027,104600,38666235,3760,3760,3760,3760,0
|
|
20231027,104500,38666235,3760,3760,3760,3760,2
|
|
20231027,104400,38658715,3745,3745,3745,3745,259
|
|
20231027,104300,37688760,3750,3750,3750,3750,0
|
|
20231027,104200,37688760,3750,3735,3750,3735,806
|
|
20231027,104100,34673680,3720,3720,3720,3720,0
|
|
20231027,104000,34673680,3720,3735,3735,3720,2
|
|
20231027,103900,34666225,3735,3735,3735,3735,0
|
|
20231027,103800,34666225,3735,3735,3735,3735,11
|
|
20231027,103700,34625140,3735,3735,3735,3735,0
|
|
20231027,103600,34625140,3735,3735,3735,3735,0
|
|
20231027,103500,34625140,3735,3735,3735,3735,0
|
|
20231027,103400,34625140,3735,3730,3735,3730,2
|
|
20231027,103300,34617675,3725,3725,3725,3725,10
|
|
20231027,103200,34580425,3725,3725,3725,3725,0
|
|
20231027,103100,34580425,3725,3725,3725,3725,0
|
|
20231027,103000,34580425,3725,3725,3725,3725,0
|
|
20231027,102900,34580425,3725,3725,3725,3725,0
|
|
20231027,102800,34580425,3725,3725,3725,3725,0
|
|
20231027,102700,34580425,3725,3725,3725,3725,0
|
|
20231027,102600,34580425,3725,3725,3725,3725,0
|
|
20231027,102500,34580425,3725,3725,3725,3725,0
|
|
20231027,102400,34580425,3725,3725,3725,3725,0
|
|
20231027,102300,34580425,3725,3715,3725,3715,1193
|
|
20231027,102200,30141620,3675,3675,3675,3675,0
|
|
20231027,102100,30141620,3675,3720,3720,3675,2001
|
|
20231027,102000,22771420,3720,3720,3720,3720,0
|
|
20231027,101900,22771420,3720,3720,3720,3720,0
|
|
20231027,101800,22771420,3720,3720,3720,3720,1
|
|
20231027,101700,22767700,3720,3720,3720,3720,8
|
|
20231027,101600,22737940,3720,3720,3720,3720,189
|
|
20231027,101500,22034860,3705,3705,3705,3705,174
|
|
20231027,101400,21390190,3705,3705,3705,3705,526
|
|
20231027,101300,19441360,3720,3720,3720,3720,0
|
|
20231027,101200,19441360,3720,3720,3720,3720,2
|
|
20231027,101100,19433920,3715,3715,3715,3715,0
|
|
20231027,101000,19433920,3715,3715,3715,3715,0
|
|
20231027,100900,19433920,3715,3715,3715,3715,0
|
|
20231027,100800,19433920,3715,3715,3715,3715,0
|
|
20231027,100700,19433920,3715,3710,3715,3710,400
|
|
20231027,100600,17948920,3705,3705,3705,3705,0
|
|
20231027,100500,17948920,3705,3705,3705,3705,0
|
|
20231027,100400,17948920,3705,3705,3705,3705,0
|
|
20231027,100300,17948920,3705,3705,3705,3705,0
|
|
20231027,100200,17948920,3705,3705,3705,3705,2
|
|
20231027,100100,17941510,3705,3705,3705,3705,0
|
|
20231027,100000,17941510,3705,3705,3705,3705,30
|
|
20231027,095900,17830360,3720,3720,3720,3720,20
|
|
20231027,095800,17755960,3735,3735,3735,3735,0
|
|
20231027,095700,17755960,3735,3735,3735,3735,0
|
|
20231027,095600,17755960,3735,3735,3735,3735,0
|
|
20231027,095500,17755960,3735,3735,3735,3735,0
|
|
20231027,095400,17755960,3735,3735,3735,3735,0
|
|
20231027,095300,17755960,3735,3720,3735,3720,27
|
|
20231027,095200,17655325,3710,3705,3710,3695,83
|
|
20231027,095100,17347420,3695,3695,3695,3695,2
|
|
20231027,095000,17340030,3695,3695,3695,3695,1
|
|
20231027,094900,17336335,3700,3705,3705,3700,3
|
|
20231027,094800,17325225,3705,3705,3705,3705,22
|
|
20231027,094700,17243715,3695,3695,3695,3695,0
|
|
20231027,094600,17243715,3695,3695,3695,3695,0
|
|
20231027,094500,17243715,3695,3695,3695,3695,20
|
|
20231027,094400,17169815,3690,3690,3690,3690,16
|
|
20231027,094300,17110775,3680,3680,3680,3680,0
|
|
20231027,094200,17110775,3680,3680,3680,3680,0
|
|
20231027,094100,17110775,3680,3680,3680,3680,19
|
|
20231027,094000,17040855,3685,3685,3685,3685,21
|
|
20231027,093900,16963470,3690,3700,3700,3690,577
|
|
20231027,093800,14832705,3720,3720,3720,3720,0
|
|
20231027,093700,14832705,3720,3720,3720,3720,1
|
|
20231027,093600,14828985,3720,3720,3720,3720,50
|
|
20231027,093500,14642985,3720,3720,3720,3720,1
|
|
20231027,093400,14639265,3720,3720,3720,3715,9
|
|
20231027,093300,14605810,3720,3720,3720,3720,5
|
|
20231027,093200,14587210,3715,3715,3715,3715,0
|
|
20231027,093100,14587210,3715,3715,3715,3715,21
|
|
20231027,093000,14509195,3700,3710,3710,3700,356
|
|
20231027,092900,13191695,3735,3735,3735,3735,1
|
|
20231027,092800,13187960,3705,3705,3705,3705,0
|
|
20231027,092700,13187960,3705,3705,3705,3705,0
|
|
20231027,092600,13187960,3705,3705,3705,3705,0
|
|
20231027,092500,13187960,3705,3715,3715,3705,66
|
|
20231027,092400,12942870,3720,3745,3745,3720,1301
|
|
20231027,092300,8084760,3745,3745,3745,3745,101
|
|
20231027,092200,7706515,3745,3745,3745,3745,100
|
|
20231027,092100,7332015,3770,3770,3770,3770,0
|
|
20231027,092000,7332015,3770,3770,3770,3770,0
|
|
20231027,091900,7332015,3770,3760,3770,3760,200
|
|
20231027,091800,6578280,3770,3770,3770,3770,0
|
|
20231027,091700,6578280,3770,3770,3770,3770,0
|
|
20231027,091600,6578280,3770,3770,3770,3770,1
|
|
20231027,091500,6574510,3760,3725,3760,3720,306
|
|
20231027,091400,5424855,3725,3725,3725,3725,1
|
|
20231027,091300,5421130,3725,3765,3775,3725,260
|
|
20231027,091200,4445220,3765,3765,3765,3765,1
|
|
20231027,091100,4441455,3775,3775,3775,3775,0
|
|
20231027,091000,4441455,3775,3775,3775,3775,128
|
|
20231027,090900,3958255,3775,3775,3775,3775,0
|
|
20231027,090800,3958255,3775,3775,3775,3775,0
|
|
20231027,090700,3958255,3775,3810,3815,3775,118
|
|
20231027,090600,3508905,3815,3815,3815,3815,13
|
|
20231027,090500,3459310,3785,3785,3785,3785,50
|
|
20231027,090400,3270060,3785,3785,3785,3785,41
|
|
20231027,090300,3114875,3795,3805,3805,3795,5
|
|
20231027,090200,3095880,3815,3835,3850,3815,360
|
|
20231027,090100,1710375,3850,3740,3850,3740,301
|
|
20231027,090000,560920,3790,3790,3790,3790,148
|