660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,195700,410372490,9950,9950,9950,9950,1546
|
|
20231027,195600,410372490,9950,9950,9950,9950,0
|
|
20231027,195500,410372490,9950,9950,9950,9950,0
|
|
20231027,195400,410372490,9950,9950,9950,9950,0
|
|
20231027,195300,410372490,9950,9950,9950,9950,0
|
|
20231027,195200,410372490,9950,9950,9950,9950,0
|
|
20231027,195100,410372490,9950,9950,9950,9950,0
|
|
20231027,195000,410372490,9950,9950,9950,9950,0
|
|
20231027,194900,410372490,9950,9950,9950,9950,0
|
|
20231027,194800,410372490,9950,9950,9950,9950,0
|
|
20231027,194700,410372490,9950,9950,9950,9950,0
|
|
20231027,194600,410372490,9950,9950,9950,9950,0
|
|
20231027,194500,410372490,9950,9950,9950,9950,0
|
|
20231027,194400,410372490,9950,9950,9950,9950,0
|
|
20231027,194300,410372490,9950,9950,9950,9950,0
|
|
20231027,194200,410372490,9950,9950,9950,9950,0
|
|
20231027,194100,410372490,9950,9950,9950,9950,0
|
|
20231027,194000,410372490,9950,9950,9950,9950,0
|
|
20231027,193900,410372490,9950,9950,9950,9950,0
|
|
20231027,193800,410372490,9950,9950,9950,9950,0
|
|
20231027,193700,410372490,9950,9950,9950,9950,0
|
|
20231027,193600,410372490,9950,9950,9950,9950,0
|
|
20231027,193500,410372490,9950,9950,9950,9950,0
|
|
20231027,193400,410372490,9950,9950,9950,9950,0
|
|
20231027,193300,410372490,9950,9950,9950,9950,0
|
|
20231027,193200,410372490,9950,9950,9950,9950,0
|
|
20231027,193100,410372490,9950,9950,9950,9950,0
|
|
20231027,193000,410372490,9950,9950,9950,9950,0
|
|
20231027,192900,410372490,9950,9950,9950,9950,0
|
|
20231027,192800,410372490,9950,9950,9950,9950,0
|
|
20231027,192700,410372490,9950,9950,9950,9950,1546
|
|
20231027,192600,410372490,9950,9950,9950,9950,0
|
|
20231027,192500,410372490,9950,9950,9950,9950,0
|
|
20231027,192400,410372490,9950,9950,9950,9950,0
|
|
20231027,192300,410372490,9950,9950,9950,9950,0
|
|
20231027,192200,410372490,9950,9950,9950,9950,0
|
|
20231027,192100,410372490,9950,9950,9950,9950,0
|
|
20231027,192000,410372490,9950,9950,9950,9950,0
|
|
20231027,191900,410372490,9950,9950,9950,9950,0
|
|
20231027,191800,410372490,9950,9950,9950,9950,0
|
|
20231027,191700,410372490,9950,9950,9950,9950,0
|
|
20231027,191600,410372490,9950,9950,9950,9950,0
|
|
20231027,191500,410372490,9950,9950,9950,9950,0
|
|
20231027,191400,410372490,9950,9950,9950,9950,0
|
|
20231027,191300,410372490,9950,9950,9950,9950,0
|
|
20231027,191200,410372490,9950,9950,9950,9950,0
|
|
20231027,191100,410372490,9950,9950,9950,9950,0
|
|
20231027,191000,410372490,9950,9950,9950,9950,0
|
|
20231027,190900,410372490,9950,9950,9950,9950,0
|
|
20231027,190800,410372490,9950,9950,9950,9950,0
|
|
20231027,190700,410372490,9950,9950,9950,9950,0
|
|
20231027,190600,410372490,9950,9950,9950,9950,0
|
|
20231027,190500,410372490,9950,9950,9950,9950,0
|
|
20231027,190400,410372490,9950,9950,9950,9950,0
|
|
20231027,190300,410372490,9950,9950,9950,9950,0
|
|
20231027,190200,410372490,9950,9950,9950,9950,0
|
|
20231027,190100,410372490,9950,9950,9950,9950,0
|
|
20231027,190000,410372490,9950,9950,9950,9950,0
|
|
20231027,185900,410372490,9950,9950,9950,9950,0
|
|
20231027,185800,410372490,9950,9950,9950,9950,0
|
|
20231027,185700,410372490,9950,9950,9950,9950,1546
|
|
20231027,185600,410372490,9950,9950,9950,9950,0
|
|
20231027,185500,410372490,9950,9950,9950,9950,0
|
|
20231027,185400,410372490,9950,9950,9950,9950,0
|
|
20231027,185300,410372490,9950,9950,9950,9950,0
|
|
20231027,185200,410372490,9950,9950,9950,9950,0
|
|
20231027,185100,410372490,9950,9950,9950,9950,0
|
|
20231027,185000,410372490,9950,9950,9950,9950,0
|
|
20231027,184900,410372490,9950,9950,9950,9950,0
|
|
20231027,184800,410372490,9950,9950,9950,9950,0
|
|
20231027,184700,410372490,9950,9950,9950,9950,0
|
|
20231027,184600,410372490,9950,9950,9950,9950,0
|
|
20231027,184500,410372490,9950,9950,9950,9950,0
|
|
20231027,184400,410372490,9950,9950,9950,9950,0
|
|
20231027,184300,410372490,9950,9950,9950,9950,0
|
|
20231027,184200,410372490,9950,9950,9950,9950,0
|
|
20231027,184100,410372490,9950,9950,9950,9950,0
|
|
20231027,184000,410372490,9950,9950,9950,9950,0
|
|
20231027,183900,410372490,9950,9950,9950,9950,0
|
|
20231027,183800,410372490,9950,9950,9950,9950,0
|
|
20231027,183700,410372490,9950,9950,9950,9950,0
|
|
20231027,183600,410372490,9950,9950,9950,9950,0
|
|
20231027,183500,410372490,9950,9950,9950,9950,0
|
|
20231027,183400,410372490,9950,9950,9950,9950,0
|
|
20231027,183300,410372490,9950,9950,9950,9950,0
|
|
20231027,183200,410372490,9950,9950,9950,9950,0
|
|
20231027,183100,410372490,9950,9950,9950,9950,0
|
|
20231027,183000,410372490,9950,9950,9950,9950,0
|
|
20231027,182900,410372490,9950,9950,9950,9950,0
|
|
20231027,182800,410372490,9950,9950,9950,9950,0
|
|
20231027,182700,410372490,9950,9950,9950,9950,1546
|
|
20231027,182600,410372490,9950,9950,9950,9950,0
|
|
20231027,182500,410372490,9950,9950,9950,9950,0
|
|
20231027,182400,410372490,9950,9950,9950,9950,0
|
|
20231027,182300,410372490,9950,9950,9950,9950,0
|
|
20231027,182200,410372490,9950,9950,9950,9950,0
|
|
20231027,182100,410372490,9950,9950,9950,9950,0
|
|
20231027,182000,410372490,9950,9950,9950,9950,0
|
|
20231027,181900,410372490,9950,9950,9950,9950,0
|
|
20231027,181800,410372490,9950,9950,9950,9950,0
|
|
20231027,181700,410372490,9950,9950,9950,9950,0
|
|
20231027,181600,410372490,9950,9950,9950,9950,0
|
|
20231027,181500,410372490,9950,9950,9950,9950,0
|
|
20231027,181400,410372490,9950,9950,9950,9950,0
|
|
20231027,181300,410372490,9950,9950,9950,9950,0
|
|
20231027,181200,410372490,9950,9950,9950,9950,0
|
|
20231027,181100,410372490,9950,9950,9950,9950,0
|
|
20231027,181000,410372490,9950,9950,9950,9950,0
|
|
20231027,180900,410372490,9950,9950,9950,9950,0
|
|
20231027,180800,410372490,9950,9950,9950,9950,0
|
|
20231027,180700,410372490,9950,9950,9950,9950,0
|
|
20231027,180600,410372490,9950,9950,9950,9950,0
|
|
20231027,180500,410372490,9950,9950,9950,9950,0
|
|
20231027,180400,410372490,9950,9950,9950,9950,0
|
|
20231027,180300,410372490,9950,9950,9950,9950,0
|
|
20231027,180200,410372490,9950,9950,9950,9950,0
|
|
20231027,180100,410372490,9950,9950,9950,9950,0
|
|
20231027,180000,410372490,9950,9950,9950,9950,0
|
|
20231027,175900,410372490,9950,9950,9950,9950,0
|
|
20231027,175800,410372490,9950,9950,9950,9950,0
|
|
20231027,175700,410372490,9950,9950,9950,9950,1546
|
|
20231027,175600,410372490,9950,9950,9950,9950,0
|
|
20231027,175500,410372490,9950,9950,9950,9950,0
|
|
20231027,175400,410372490,9950,9950,9950,9950,0
|
|
20231027,175300,410372490,9950,9950,9950,9950,0
|
|
20231027,175200,410372490,9950,9950,9950,9950,0
|
|
20231027,175100,410372490,9950,9950,9950,9950,0
|
|
20231027,175000,410372490,9950,9950,9950,9950,0
|
|
20231027,174900,410372490,9950,9950,9950,9950,0
|
|
20231027,174800,410372490,9950,9950,9950,9950,0
|
|
20231027,174700,410372490,9950,9950,9950,9950,0
|
|
20231027,174600,410372490,9950,9950,9950,9950,0
|
|
20231027,174500,410372490,9950,9950,9950,9950,0
|
|
20231027,174400,410372490,9950,9950,9950,9950,0
|
|
20231027,174300,410372490,9950,9950,9950,9950,0
|
|
20231027,174200,410372490,9950,9950,9950,9950,0
|
|
20231027,174100,410372490,9950,9950,9950,9950,0
|
|
20231027,174000,410372490,9950,9950,9950,9950,0
|
|
20231027,173900,410372490,9950,9950,9950,9950,0
|
|
20231027,173800,410372490,9950,9950,9950,9950,0
|
|
20231027,173700,410372490,9950,9950,9950,9950,0
|
|
20231027,173600,410372490,9950,9950,9950,9950,0
|
|
20231027,173500,410372490,9950,9950,9950,9950,0
|
|
20231027,173400,410372490,9950,9950,9950,9950,0
|
|
20231027,173300,410372490,9950,9950,9950,9950,0
|
|
20231027,173200,410372490,9950,9950,9950,9950,0
|
|
20231027,173100,410372490,9950,9950,9950,9950,0
|
|
20231027,173000,410372490,9950,9950,9950,9950,0
|
|
20231027,172900,410372490,9950,9950,9950,9950,0
|
|
20231027,172800,410372490,9950,9950,9950,9950,0
|
|
20231027,172700,410372490,9950,9950,9950,9950,1546
|
|
20231027,172600,410372490,9950,9950,9950,9950,0
|
|
20231027,172500,410372490,9950,9950,9950,9950,0
|
|
20231027,172400,410372490,9950,9950,9950,9950,0
|
|
20231027,172300,410372490,9950,9950,9950,9950,0
|
|
20231027,172200,410372490,9950,9950,9950,9950,0
|
|
20231027,172100,410372490,9950,9950,9950,9950,0
|
|
20231027,172000,410372490,9950,9950,9950,9950,0
|
|
20231027,171900,410372490,9950,9950,9950,9950,0
|
|
20231027,171800,410372490,9950,9950,9950,9950,0
|
|
20231027,171700,410372490,9950,9950,9950,9950,0
|
|
20231027,171600,410372490,9950,9950,9950,9950,0
|
|
20231027,171500,410372490,9950,9950,9950,9950,0
|
|
20231027,171400,410372490,9950,9950,9950,9950,0
|
|
20231027,171300,410372490,9950,9950,9950,9950,0
|
|
20231027,171200,410372490,9950,9950,9950,9950,0
|
|
20231027,171100,410372490,9950,9950,9950,9950,0
|
|
20231027,171000,410372490,9950,9950,9950,9950,0
|
|
20231027,170900,410372490,9950,9950,9950,9950,0
|
|
20231027,170800,410372490,9950,9950,9950,9950,0
|
|
20231027,170700,410372490,9950,9950,9950,9950,0
|
|
20231027,170600,410372490,9950,9950,9950,9950,0
|
|
20231027,170500,410372490,9950,9950,9950,9950,0
|
|
20231027,170400,410372490,9950,9950,9950,9950,0
|
|
20231027,170300,410372490,9950,9950,9950,9950,0
|
|
20231027,170200,410372490,9950,9950,9950,9950,0
|
|
20231027,170100,410372490,9950,9950,9950,9950,0
|
|
20231027,170000,410372490,9950,9950,9950,9950,0
|
|
20231027,165900,410372490,9950,9950,9950,9950,0
|
|
20231027,165800,410372490,9950,9950,9950,9950,0
|
|
20231027,165700,410372490,9950,9950,9950,9950,1546
|
|
20231027,165600,410372490,9950,9950,9950,9950,0
|
|
20231027,165500,410372490,9950,9950,9950,9950,0
|
|
20231027,165400,410372490,9950,9950,9950,9950,0
|
|
20231027,165300,410372490,9950,9950,9950,9950,0
|
|
20231027,165200,410372490,9950,9950,9950,9950,0
|
|
20231027,165100,410372490,9950,9950,9950,9950,0
|
|
20231027,165000,410372490,9950,9950,9950,9950,0
|
|
20231027,164900,410372490,9950,9950,9950,9950,0
|
|
20231027,164800,410372490,9950,9950,9950,9950,0
|
|
20231027,164700,410372490,9950,9950,9950,9950,0
|
|
20231027,164600,410372490,9950,9950,9950,9950,0
|
|
20231027,164500,410372490,9950,9950,9950,9950,0
|
|
20231027,164400,410372490,9950,9950,9950,9950,0
|
|
20231027,164300,410372490,9950,9950,9950,9950,0
|
|
20231027,164200,410372490,9950,9950,9950,9950,0
|
|
20231027,164100,410372490,9950,9950,9950,9950,0
|
|
20231027,164000,410372490,9950,9950,9950,9950,0
|
|
20231027,163900,410372490,9950,9950,9950,9950,0
|
|
20231027,163800,410372490,9950,9950,9950,9950,0
|
|
20231027,163700,410372490,9950,9950,9950,9950,0
|
|
20231027,163600,410372490,9950,9950,9950,9950,0
|
|
20231027,163500,410372490,9950,9950,9950,9950,0
|
|
20231027,163400,410372490,9950,9950,9950,9950,0
|
|
20231027,163300,410372490,9950,9950,9950,9950,0
|
|
20231027,163200,410372490,9950,9950,9950,9950,0
|
|
20231027,163100,410372490,9950,9950,9950,9950,0
|
|
20231027,163000,410372490,9950,9950,9950,9950,0
|
|
20231027,162900,410372490,9950,9950,9950,9950,0
|
|
20231027,162800,410372490,9950,9950,9950,9950,0
|
|
20231027,162700,410372490,9950,9950,9950,9950,1546
|
|
20231027,162600,410372490,9950,9950,9950,9950,0
|
|
20231027,162500,410372490,9950,9950,9950,9950,0
|
|
20231027,162400,410372490,9950,9950,9950,9950,0
|
|
20231027,162300,410372490,9950,9950,9950,9950,0
|
|
20231027,162200,410372490,9950,9950,9950,9950,0
|
|
20231027,162100,410372490,9950,9950,9950,9950,0
|
|
20231027,162000,410372490,9950,9950,9950,9950,0
|
|
20231027,161900,410372490,9950,9950,9950,9950,0
|
|
20231027,161800,410372490,9950,9950,9950,9950,0
|
|
20231027,161700,410372490,9950,9950,9950,9950,0
|
|
20231027,161600,410372490,9950,9950,9950,9950,0
|
|
20231027,161500,410372490,9950,9950,9950,9950,0
|
|
20231027,161400,410372490,9950,9950,9950,9950,0
|
|
20231027,161300,410372490,9950,9950,9950,9950,0
|
|
20231027,161200,410372490,9950,9950,9950,9950,0
|
|
20231027,161100,410372490,9950,9950,9950,9950,0
|
|
20231027,161000,410372490,9950,9950,9950,9950,0
|
|
20231027,160900,410372490,9950,9950,9950,9950,0
|
|
20231027,160800,410372490,9950,9950,9950,9950,0
|
|
20231027,160700,410372490,9950,9950,9950,9950,0
|
|
20231027,160600,410372490,9950,9950,9950,9950,0
|
|
20231027,160500,410372490,9950,9950,9950,9950,0
|
|
20231027,160400,410372490,9950,9950,9950,9950,0
|
|
20231027,160300,410372490,9950,9950,9950,9950,0
|
|
20231027,160200,410372490,9950,9950,9950,9950,0
|
|
20231027,160100,410372490,9950,9950,9950,9950,0
|
|
20231027,160000,410372490,9950,9950,9950,9950,0
|
|
20231027,155900,410372490,9950,9950,9950,9950,0
|
|
20231027,155800,410372490,9950,9950,9950,9950,0
|
|
20231027,155700,410372490,9950,9950,9950,9950,1546
|
|
20231027,155600,410372490,9950,9950,9950,9950,0
|
|
20231027,155500,410372490,9950,9950,9950,9950,0
|
|
20231027,155400,410372490,9950,9950,9950,9950,0
|
|
20231027,155300,410372490,9950,9950,9950,9950,0
|
|
20231027,155200,410372490,9950,9950,9950,9950,0
|
|
20231027,155100,410372490,9950,9950,9950,9950,0
|
|
20231027,155000,410372490,9950,9950,9950,9950,0
|
|
20231027,154900,410372490,9950,9950,9950,9950,0
|
|
20231027,154800,410372490,9950,9950,9950,9950,0
|
|
20231027,154700,410372490,9950,9950,9950,9950,0
|
|
20231027,154600,410372490,9950,9950,9950,9950,0
|
|
20231027,154500,410372490,9950,9950,9950,9950,0
|
|
20231027,154400,410372490,9950,9950,9950,9950,0
|
|
20231027,154300,410372490,9950,9950,9950,9950,0
|
|
20231027,154200,410372490,9950,9950,9950,9950,0
|
|
20231027,154100,410372490,9950,9950,9950,9950,0
|
|
20231027,154000,410372490,9950,9950,9950,9950,0
|
|
20231027,153900,410372490,9950,9950,9950,9950,0
|
|
20231027,153800,410372490,9950,9950,9950,9950,0
|
|
20231027,153700,410372490,9950,9950,9950,9950,0
|
|
20231027,153600,410372490,9950,9950,9950,9950,0
|
|
20231027,153500,410372490,9950,9950,9950,9950,0
|
|
20231027,153400,410372490,9950,9950,9950,9950,0
|
|
20231027,153300,410372490,9950,9950,9950,9950,0
|
|
20231027,153200,410372490,9950,9950,9950,9950,0
|
|
20231027,153100,410372490,9950,9950,9950,9950,0
|
|
20231027,153000,410372490,9950,9950,9950,9950,1546
|
|
20231027,152900,394989790,9980,9980,9980,9980,0
|
|
20231027,152800,394989790,9980,9980,9980,9980,0
|
|
20231027,152700,394989790,9980,9980,9980,9980,0
|
|
20231027,152600,394989790,9980,9980,9980,9980,0
|
|
20231027,152500,394989790,9980,9980,9980,9980,0
|
|
20231027,152400,394989790,9980,9980,9980,9980,0
|
|
20231027,152300,394989790,9980,9980,9980,9980,0
|
|
20231027,152200,394989790,9980,9980,9980,9980,0
|
|
20231027,152100,394989790,9980,9980,9980,9980,0
|
|
20231027,152000,394989790,9980,9980,9980,9980,0
|
|
20231027,151900,394989790,9980,9980,9980,9960,210
|
|
20231027,151800,392896990,9980,9980,9980,9980,0
|
|
20231027,151700,392896990,9980,9980,9980,9980,5
|
|
20231027,151600,392847090,9960,9970,9970,9960,540
|
|
20231027,151500,387468290,9960,9970,9970,9960,280
|
|
20231027,151400,384676790,9970,9970,9970,9970,264
|
|
20231027,151300,382044710,9970,9970,9970,9970,16
|
|
20231027,151200,381885190,9980,9980,9980,9980,0
|
|
20231027,151100,381885190,9980,9980,9980,9980,1
|
|
20231027,151000,381875210,9970,9970,9970,9970,1
|
|
20231027,150900,381865240,9980,9980,9980,9980,0
|
|
20231027,150800,381865240,9980,9980,9980,9980,1
|
|
20231027,150700,381855260,9950,9950,9950,9950,0
|
|
20231027,150600,381855260,9950,9970,9980,9950,252
|
|
20231027,150500,379340530,9980,9980,9980,9980,0
|
|
20231027,150400,379340530,9980,9980,9980,9980,0
|
|
20231027,150300,379340530,9980,9940,9980,9940,38
|
|
20231027,150200,378962770,9950,9950,9950,9950,0
|
|
20231027,150100,378962770,9950,9960,9960,9950,2
|
|
20231027,150000,378942860,9950,9950,9950,9950,10
|
|
20231027,145900,378843360,9950,9950,9950,9950,0
|
|
20231027,145800,378843360,9950,9950,9950,9950,1
|
|
20231027,145700,378833410,9950,9950,9950,9950,0
|
|
20231027,145600,378833410,9950,9950,9950,9950,1
|
|
20231027,145500,378823460,9940,9940,9940,9940,0
|
|
20231027,145400,378823460,9940,9950,9950,9940,561
|
|
20231027,145300,373244900,9950,9950,9950,9950,104
|
|
20231027,145200,372210100,9960,9960,9960,9960,0
|
|
20231027,145100,372210100,9960,9960,9960,9960,0
|
|
20231027,145000,372210100,9960,9960,9960,9960,0
|
|
20231027,144900,372210100,9960,9960,9960,9960,0
|
|
20231027,144800,372210100,9960,9970,9970,9960,11
|
|
20231027,144700,372100530,9960,9960,9960,9960,0
|
|
20231027,144600,372100530,9960,9960,9960,9960,1
|
|
20231027,144500,372090570,9960,9960,9960,9960,15
|
|
20231027,144400,371941170,9960,9960,9960,9960,0
|
|
20231027,144300,371941170,9960,9960,9960,9960,1
|
|
20231027,144200,371931210,9950,9950,9950,9950,0
|
|
20231027,144100,371931210,9950,9950,9950,9950,0
|
|
20231027,144000,371931210,9950,9950,9950,9950,0
|
|
20231027,143900,371931210,9950,9950,9950,9950,0
|
|
20231027,143800,371931210,9950,9950,9950,9950,0
|
|
20231027,143700,371931210,9950,9950,9950,9950,0
|
|
20231027,143600,371931210,9950,9950,9950,9950,0
|
|
20231027,143500,371931210,9950,9950,9950,9950,1
|
|
20231027,143400,371921260,9950,9950,9950,9950,0
|
|
20231027,143300,371921260,9950,9950,9960,9950,39
|
|
20231027,143200,371532950,9960,9960,9960,9960,0
|
|
20231027,143100,371532950,9960,9960,9960,9960,1
|
|
20231027,143000,371522990,9950,9950,9950,9950,0
|
|
20231027,142900,371522990,9950,9950,9950,9950,0
|
|
20231027,142800,371522990,9950,9950,9950,9950,0
|
|
20231027,142700,371522990,9950,9950,9950,9950,0
|
|
20231027,142600,371522990,9950,9950,9950,9950,0
|
|
20231027,142500,371522990,9950,9950,9950,9950,0
|
|
20231027,142400,371522990,9950,9950,9950,9950,52
|
|
20231027,142300,371005590,9950,9950,9950,9950,0
|
|
20231027,142200,371005590,9950,9950,9950,9950,0
|
|
20231027,142100,371005590,9950,9950,9950,9950,0
|
|
20231027,142000,371005590,9950,9950,9950,9950,0
|
|
20231027,141900,371005590,9950,9950,9950,9950,118
|
|
20231027,141800,369831490,9950,9950,9950,9950,0
|
|
20231027,141700,369831490,9950,9960,9960,9950,15
|
|
20231027,141600,369682230,9950,9960,9960,9950,3
|
|
20231027,141500,369652370,9950,9960,9960,9950,397
|
|
20231027,141400,365700750,9960,9960,9960,9960,11
|
|
20231027,141300,365591190,9950,9950,9950,9950,25
|
|
20231027,141200,365342440,9950,9960,9960,9950,360
|
|
20231027,141100,361759760,9970,9970,9970,9970,0
|
|
20231027,141000,361759760,9970,9970,9970,9970,0
|
|
20231027,140900,361759760,9970,9970,9970,9970,0
|
|
20231027,140800,361759760,9970,9970,9970,9970,38
|
|
20231027,140700,361380900,9970,9970,9970,9970,0
|
|
20231027,140600,361380900,9970,9970,9970,9970,0
|
|
20231027,140500,361380900,9970,9970,9970,9970,0
|
|
20231027,140400,361380900,9970,9970,9970,9970,0
|
|
20231027,140300,361380900,9970,9970,9970,9970,0
|
|
20231027,140200,361380900,9970,9970,9970,9970,0
|
|
20231027,140100,361380900,9970,9970,9970,9970,0
|
|
20231027,140000,361380900,9970,9970,9970,9970,89
|
|
20231027,135900,360493570,9970,9970,9970,9970,236
|
|
20231027,135800,358140650,9970,9970,9970,9970,0
|
|
20231027,135700,358140650,9970,9970,9970,9970,0
|
|
20231027,135600,358140650,9970,9970,9970,9970,0
|
|
20231027,135500,358140650,9970,9950,9970,9950,8
|
|
20231027,135400,358061030,9950,9950,9950,9950,23
|
|
20231027,135300,357832180,9970,9970,9970,9970,0
|
|
20231027,135200,357832180,9970,9970,9970,9970,1
|
|
20231027,135100,357822210,9950,9970,9970,9950,7
|
|
20231027,135000,357752520,9970,9970,9970,9970,0
|
|
20231027,134900,357752520,9970,9970,9970,9970,0
|
|
20231027,134800,357752520,9970,9970,9970,9970,0
|
|
20231027,134700,357752520,9970,9970,9970,9970,1
|
|
20231027,134600,357742550,9950,9950,9950,9950,284
|
|
20231027,134500,354916750,9950,9950,9950,9950,0
|
|
20231027,134400,354916750,9950,9950,9950,9950,0
|
|
20231027,134300,354916750,9950,9950,9950,9950,230
|
|
20231027,134200,352628250,9970,9970,9970,9970,5
|
|
20231027,134100,352578400,9950,9950,9950,9950,190
|
|
20231027,134000,350687900,9960,9960,9960,9960,44
|
|
20231027,133900,350249660,9950,9950,9950,9950,5
|
|
20231027,133800,350199910,9950,9950,9950,9950,0
|
|
20231027,133700,350199910,9950,9950,9950,9950,16
|
|
20231027,133600,350040710,9950,9940,9950,9940,192
|
|
20231027,133500,348131230,9910,9910,9910,9910,95
|
|
20231027,133400,347189780,9910,9910,9910,9910,92
|
|
20231027,133300,346278060,9900,9900,9910,9900,27
|
|
20231027,133200,346010750,9900,9900,9900,9900,200
|
|
20231027,133100,344030750,9900,9940,9940,9900,2501
|
|
20231027,133000,319245230,9920,9920,9920,9920,16
|
|
20231027,132900,319086510,9930,9930,9930,9930,400
|
|
20231027,132800,315114510,9940,9940,9940,9940,35
|
|
20231027,132700,314766610,9940,9940,9940,9940,0
|
|
20231027,132600,314766610,9940,9940,9940,9940,0
|
|
20231027,132500,314766610,9940,9940,9940,9940,0
|
|
20231027,132400,314766610,9940,9940,9940,9940,0
|
|
20231027,132300,314766610,9940,9940,9940,9940,0
|
|
20231027,132200,314766610,9940,9940,9940,9940,50
|
|
20231027,132100,314269610,9940,9940,9940,9940,150
|
|
20231027,132000,312778610,9940,9940,9940,9940,0
|
|
20231027,131900,312778610,9940,9940,9940,9940,0
|
|
20231027,131800,312778610,9940,9940,9940,9940,0
|
|
20231027,131700,312778610,9940,9920,9960,9920,26
|
|
20231027,131600,312520170,9920,9920,9920,9920,0
|
|
20231027,131500,312520170,9920,9930,9930,9920,799
|
|
20231027,131400,304587340,9970,9970,9970,9970,10
|
|
20231027,131300,304487640,9940,9940,9940,9930,219
|
|
20231027,131200,302312170,9970,9970,9970,9970,0
|
|
20231027,131100,302312170,9970,9970,9970,9970,0
|
|
20231027,131000,302312170,9970,9970,9970,9970,0
|
|
20231027,130900,302312170,9970,9970,9970,9970,0
|
|
20231027,130800,302312170,9970,9970,9970,9970,1
|
|
20231027,130700,302302200,9950,9960,9960,9950,94
|
|
20231027,130600,301366890,9970,9970,9970,9970,0
|
|
20231027,130500,301366890,9970,9970,9970,9970,0
|
|
20231027,130400,301366890,9970,9970,9970,9940,4
|
|
20231027,130300,301327040,9940,9970,9970,9940,34
|
|
20231027,130200,300988330,9970,9970,9970,9970,0
|
|
20231027,130100,300988330,9970,9970,9970,9970,0
|
|
20231027,130000,300988330,9970,9960,9970,9940,351
|
|
20231027,125900,297499320,9980,9980,9980,9980,0
|
|
20231027,125800,297499320,9980,9980,9980,9940,502
|
|
20231027,125700,292509360,9950,9950,9950,9950,304
|
|
20231027,125600,289484560,9990,9990,9990,9990,1
|
|
20231027,125500,289474570,9980,9980,9980,9980,0
|
|
20231027,125400,289474570,9980,9980,9980,9980,0
|
|
20231027,125300,289474570,9980,9980,9980,9980,1
|
|
20231027,125200,289464590,9930,9930,9980,9930,497
|
|
20231027,125100,284529330,9990,9950,9990,9950,3
|
|
20231027,125000,284499440,9990,9990,9990,9990,1
|
|
20231027,124900,284489450,10010,9990,10010,9930,7001
|
|
20231027,124800,214888550,10000,10000,10000,10000,10
|
|
20231027,124700,214788550,9990,9990,9990,9990,0
|
|
20231027,124600,214788550,9990,9990,9990,9990,52
|
|
20231027,124500,214269070,10000,10000,10000,10000,0
|
|
20231027,124400,214269070,10000,10000,10000,10000,0
|
|
20231027,124300,214269070,10000,10000,10000,10000,10
|
|
20231027,124200,214169070,10000,10000,10000,10000,21
|
|
20231027,124100,213959070,10000,10000,10000,10000,0
|
|
20231027,124000,213959070,10000,10000,10000,10000,0
|
|
20231027,123900,213959070,10000,10000,10000,10000,0
|
|
20231027,123800,213959070,10000,10000,10000,10000,0
|
|
20231027,123700,213959070,10000,10000,10000,10000,10
|
|
20231027,123600,213859070,10000,10000,10000,10000,0
|
|
20231027,123500,213859070,10000,10000,10000,10000,0
|
|
20231027,123400,213859070,10000,10000,10000,10000,0
|
|
20231027,123300,213859070,10000,10000,10000,10000,1
|
|
20231027,123200,213849070,10000,10000,10000,10000,0
|
|
20231027,123100,213849070,10000,10000,10000,10000,0
|
|
20231027,123000,213849070,10000,10000,10000,10000,0
|
|
20231027,122900,213849070,10000,10000,10000,10000,0
|
|
20231027,122800,213849070,10000,10000,10000,10000,0
|
|
20231027,122700,213849070,10000,10000,10000,10000,0
|
|
20231027,122600,213849070,10000,10000,10000,10000,2
|
|
20231027,122500,213829070,9990,10000,10000,9990,502
|
|
20231027,122400,208813020,10010,10010,10010,10010,0
|
|
20231027,122300,208813020,10010,10010,10010,10010,0
|
|
20231027,122200,208813020,10010,10010,10010,10010,0
|
|
20231027,122100,208813020,10010,10030,10030,10010,59
|
|
20231027,122000,208222070,10060,10060,10060,10060,0
|
|
20231027,121900,208222070,10060,10060,10060,10060,0
|
|
20231027,121800,208222070,10060,10060,10060,10060,0
|
|
20231027,121700,208222070,10060,10060,10060,10060,0
|
|
20231027,121600,208222070,10060,10060,10060,10060,0
|
|
20231027,121500,208222070,10060,10060,10060,10060,17
|
|
20231027,121400,208051050,10010,10010,10010,10010,0
|
|
20231027,121300,208051050,10010,10010,10010,10010,0
|
|
20231027,121200,208051050,10010,10010,10010,10010,0
|
|
20231027,121100,208051050,10010,10030,10030,10010,472
|
|
20231027,121000,203324890,10030,10030,10030,10020,20
|
|
20231027,120900,203124350,10020,10020,10020,10020,12
|
|
20231027,120800,203004110,10020,10020,10020,10020,300
|
|
20231027,120700,199998110,10030,10030,10030,10030,22
|
|
20231027,120600,199777450,10030,10030,10030,10030,100
|
|
20231027,120500,198774450,10050,10060,10060,10050,19
|
|
20231027,120400,198583480,10080,10080,10080,10080,0
|
|
20231027,120300,198583480,10080,10080,10080,10080,0
|
|
20231027,120200,198583480,10080,10080,10080,10080,0
|
|
20231027,120100,198583480,10080,10080,10080,10080,10
|
|
20231027,120000,198482680,10080,10080,10080,10080,0
|
|
20231027,115900,198482680,10080,10080,10080,10080,0
|
|
20231027,115800,198482680,10080,10080,10080,10080,0
|
|
20231027,115700,198482680,10080,10080,10080,10080,0
|
|
20231027,115600,198482680,10080,10080,10080,10080,0
|
|
20231027,115500,198482680,10080,10080,10080,10080,0
|
|
20231027,115400,198482680,10080,10080,10080,10080,0
|
|
20231027,115300,198482680,10080,10080,10080,10080,0
|
|
20231027,115200,198482680,10080,10080,10080,10080,0
|
|
20231027,115100,198482680,10080,10080,10080,10080,0
|
|
20231027,115000,198482680,10080,10080,10080,10080,0
|
|
20231027,114900,198482680,10080,10080,10080,10080,0
|
|
20231027,114800,198482680,10080,10080,10080,10080,0
|
|
20231027,114700,198482680,10080,10080,10080,10080,0
|
|
20231027,114600,198482680,10080,10080,10080,10080,0
|
|
20231027,114500,198482680,10080,10070,10080,10070,10
|
|
20231027,114400,198381970,10060,10060,10060,10060,0
|
|
20231027,114300,198381970,10060,10060,10060,10060,0
|
|
20231027,114200,198381970,10060,10060,10060,10060,0
|
|
20231027,114100,198381970,10060,10060,10060,10060,0
|
|
20231027,114000,198381970,10060,10060,10060,10060,1
|
|
20231027,113900,198371910,10080,10080,10080,10080,8
|
|
20231027,113800,198291270,10080,10080,10080,10080,1
|
|
20231027,113700,198281190,10030,10030,10030,10030,0
|
|
20231027,113600,198281190,10030,10030,10030,10030,0
|
|
20231027,113500,198281190,10030,10030,10030,10030,0
|
|
20231027,113400,198281190,10030,10030,10030,10030,0
|
|
20231027,113300,198281190,10030,10030,10030,10030,0
|
|
20231027,113200,198281190,10030,10030,10030,10030,0
|
|
20231027,113100,198281190,10030,10030,10030,10030,0
|
|
20231027,113000,198281190,10030,10030,10030,10030,0
|
|
20231027,112900,198281190,10030,10030,10030,10030,19
|
|
20231027,112800,198090620,10050,10050,10050,10050,1
|
|
20231027,112700,198080570,10060,10060,10060,10060,0
|
|
20231027,112600,198080570,10060,10060,10060,10060,25
|
|
20231027,112500,197829070,10080,10080,10080,10080,0
|
|
20231027,112400,197829070,10080,10080,10080,10080,0
|
|
20231027,112300,197829070,10080,10080,10080,10080,0
|
|
20231027,112200,197829070,10080,10080,10080,10080,0
|
|
20231027,112100,197829070,10080,10080,10080,10080,0
|
|
20231027,112000,197829070,10080,10080,10080,10080,0
|
|
20231027,111900,197829070,10080,10080,10080,10080,0
|
|
20231027,111800,197829070,10080,10080,10080,10080,0
|
|
20231027,111700,197829070,10080,10080,10080,10080,0
|
|
20231027,111600,197829070,10080,10080,10080,10080,0
|
|
20231027,111500,197829070,10080,10080,10080,10080,0
|
|
20231027,111400,197829070,10080,10080,10080,10080,0
|
|
20231027,111300,197829070,10080,10080,10080,10080,0
|
|
20231027,111200,197829070,10080,10080,10080,10080,1
|
|
20231027,111100,197818990,10080,10080,10080,10080,0
|
|
20231027,111000,197818990,10080,10080,10080,10080,0
|
|
20231027,110900,197818990,10080,10080,10080,10080,0
|
|
20231027,110800,197818990,10080,10080,10080,10080,1
|
|
20231027,110700,197808910,10010,10010,10010,10010,1
|
|
20231027,110600,197798900,10010,10020,10020,10010,660
|
|
20231027,110500,191192080,10100,10100,10100,10100,0
|
|
20231027,110400,191192080,10100,10100,10100,10100,0
|
|
20231027,110300,191192080,10100,10100,10100,10100,0
|
|
20231027,110200,191192080,10100,10100,10100,10100,0
|
|
20231027,110100,191192080,10100,10080,10100,10080,44
|
|
20231027,110000,190748540,10080,10080,10080,10080,49
|
|
20231027,105900,190254620,10070,10070,10070,10070,49
|
|
20231027,105800,189761190,10070,10070,10070,10070,0
|
|
20231027,105700,189761190,10070,10070,10070,10070,0
|
|
20231027,105600,189761190,10070,10070,10070,10070,32
|
|
20231027,105500,189438950,10080,10080,10080,10080,0
|
|
20231027,105400,189438950,10080,10000,10080,10000,21
|
|
20231027,105300,189228870,10000,10000,10000,10000,19
|
|
20231027,105200,189038870,10050,10050,10050,10050,1
|
|
20231027,105100,189028820,10050,10050,10050,10050,0
|
|
20231027,105000,189028820,10050,10050,10050,10050,0
|
|
20231027,104900,189028820,10050,10050,10050,10050,0
|
|
20231027,104800,189028820,10050,10050,10050,10050,0
|
|
20231027,104700,189028820,10050,10050,10050,10050,31
|
|
20231027,104600,188717270,10010,10010,10010,10010,20
|
|
20231027,104500,188517070,10040,10040,10040,10040,0
|
|
20231027,104400,188517070,10040,10040,10040,10040,1
|
|
20231027,104300,188507030,10030,10030,10030,10030,0
|
|
20231027,104200,188507030,10030,10030,10030,10030,26
|
|
20231027,104100,188246250,9990,9990,9990,9990,0
|
|
20231027,104000,188246250,9990,9990,9990,9990,1
|
|
20231027,103900,188236260,9980,9980,9980,9980,0
|
|
20231027,103800,188236260,9980,9980,9980,9980,0
|
|
20231027,103700,188236260,9980,10000,10000,9970,135
|
|
20231027,103600,186889110,10000,10000,10000,10000,0
|
|
20231027,103500,186889110,10000,10000,10000,10000,53
|
|
20231027,103400,186359110,10060,10060,10060,10060,0
|
|
20231027,103300,186359110,10060,10060,10060,10060,1
|
|
20231027,103200,186349050,10050,10000,10050,10000,6
|
|
20231027,103100,186288880,10040,10040,10040,10040,1
|
|
20231027,103000,186278840,10060,10000,10060,10000,51
|
|
20231027,102900,185768780,10010,10010,10010,10010,0
|
|
20231027,102800,185768780,10010,10010,10010,10010,0
|
|
20231027,102700,185768780,10010,10070,10070,10010,495
|
|
20231027,102600,180801830,10080,10080,10080,10080,0
|
|
20231027,102500,180801830,10080,10080,10080,10080,0
|
|
20231027,102400,180801830,10080,10080,10080,10080,0
|
|
20231027,102300,180801830,10080,10080,10080,10080,0
|
|
20231027,102200,180801830,10080,10080,10080,10080,0
|
|
20231027,102100,180801830,10080,10080,10080,10080,1
|
|
20231027,102000,180791750,10120,9990,10120,9990,4167
|
|
20231027,101900,139085220,9950,9970,9970,9940,547
|
|
20231027,101800,133645070,9960,9970,9970,9960,5
|
|
20231027,101700,133595230,9960,9960,9960,9960,23
|
|
20231027,101600,133366150,9970,9970,9970,9970,27
|
|
20231027,101500,133096960,10000,10000,10000,10000,0
|
|
20231027,101400,133096960,10000,10000,10000,10000,0
|
|
20231027,101300,133096960,10000,10000,10000,10000,0
|
|
20231027,101200,133096960,10000,10000,10000,10000,0
|
|
20231027,101100,133096960,10000,10000,10000,10000,0
|
|
20231027,101000,133096960,10000,10000,10000,10000,0
|
|
20231027,100900,133096960,10000,10000,10000,10000,0
|
|
20231027,100800,133096960,10000,10000,10000,10000,0
|
|
20231027,100700,133096960,10000,10000,10000,10000,0
|
|
20231027,100600,133096960,10000,10000,10000,10000,0
|
|
20231027,100500,133096960,10000,10000,10000,10000,63
|
|
20231027,100400,132466960,9940,9970,9970,9940,416
|
|
20231027,100300,128321210,9970,9970,9970,9970,49
|
|
20231027,100200,127832680,9970,9970,9970,9970,0
|
|
20231027,100100,127832680,9970,9970,9970,9970,0
|
|
20231027,100000,127832680,9970,9980,9980,9970,241
|
|
20231027,095900,125429650,9980,9980,9980,9980,0
|
|
20231027,095800,125429650,9980,9980,9980,9980,5
|
|
20231027,095700,125379750,9980,9980,9980,9980,8
|
|
20231027,095600,125299910,9980,9980,9980,9980,5
|
|
20231027,095500,125250010,9980,9990,9990,9980,5
|
|
20231027,095400,125200080,9970,9970,9970,9970,0
|
|
20231027,095300,125200080,9970,9970,9970,9970,5
|
|
20231027,095200,125150230,9970,9970,9970,9970,5
|
|
20231027,095100,125100380,9970,9970,9970,9970,5
|
|
20231027,095000,125050530,9970,10020,10050,9970,109
|
|
20231027,094900,123957040,9960,9960,9960,9960,0
|
|
20231027,094800,123957040,9960,9960,9960,9960,5
|
|
20231027,094700,123907240,9960,9960,9960,9960,5
|
|
20231027,094600,123857440,9960,9960,9960,9960,5
|
|
20231027,094500,123807640,9960,9960,9960,9960,5
|
|
20231027,094400,123757840,10020,9960,10020,9960,6
|
|
20231027,094300,123698020,9960,9960,9960,9960,134
|
|
20231027,094200,122363380,9930,9930,9960,9930,8
|
|
20231027,094100,122283910,9930,9930,9930,9930,10
|
|
20231027,094000,122184610,9930,9930,9930,9930,5
|
|
20231027,093900,122134960,9930,9930,9930,9930,5
|
|
20231027,093800,122085310,9930,9930,9930,9930,50
|
|
20231027,093700,121588810,9930,9950,9950,9930,639
|
|
20231027,093600,115234330,9950,9970,9970,9950,395
|
|
20231027,093500,111299850,9970,9970,9970,9970,5
|
|
20231027,093400,111250000,10000,9970,10000,9960,359
|
|
20231027,093300,107670790,9980,9980,9980,9980,435
|
|
20231027,093200,103329490,9980,9990,9990,9980,410
|
|
20231027,093100,99236410,9990,9990,9990,9990,65
|
|
20231027,093000,98587060,9990,9990,9990,9990,5
|
|
20231027,092900,98537110,9990,10000,10000,9990,105
|
|
20231027,092800,97488130,9990,9980,9990,9980,105
|
|
20231027,092700,96439230,9980,9980,9980,9980,0
|
|
20231027,092600,96439230,9980,9980,9980,9980,5
|
|
20231027,092500,96389330,9980,10010,10040,9980,979
|
|
20231027,092400,86590450,10020,10050,10050,10020,3294
|
|
20231027,092300,53522040,10050,10050,10050,10050,5
|
|
20231027,092200,53471790,10050,10050,10050,10050,99
|
|
20231027,092100,52476840,10050,10070,10070,10050,1555
|
|
20231027,092000,36829980,10070,10070,10070,10070,5
|
|
20231027,091900,36779630,10070,10100,10100,10070,11
|
|
20231027,091800,36668710,10070,10070,10140,10070,550
|
|
20231027,091700,31128900,10070,10040,10100,10030,45
|
|
20231027,091600,30675140,10040,10040,10040,10040,500
|
|
20231027,091500,25655140,10040,10110,10110,10040,7
|
|
20231027,091400,25584690,10050,10050,10050,10050,312
|
|
20231027,091300,22449090,10040,10050,10050,10040,286
|
|
20231027,091200,19575540,10050,10050,10050,10040,507
|
|
20231027,091100,14480240,10050,10050,10050,10050,5
|
|
20231027,091000,14429990,10050,10050,10050,10050,100
|
|
20231027,090900,13424990,10050,10050,10050,10050,5
|
|
20231027,090800,13374740,10050,10050,10050,10050,305
|
|
20231027,090700,10309490,10050,10050,10050,10050,5
|
|
20231027,090600,10259240,10060,10060,10060,10060,5
|
|
20231027,090500,10208940,10060,10060,10060,10060,0
|
|
20231027,090400,10208940,10060,10060,10060,10060,5
|
|
20231027,090300,10158640,10060,10140,10150,10060,7
|
|
20231027,090200,10088050,10050,10060,10060,10050,5
|
|
20231027,090100,10037760,10050,10060,10060,10050,155
|
|
20231027,090000,8478510,10050,10010,10050,10010,847
|