700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,203700,180429415,3725,3725,3725,3725,1071
|
|
20231027,203600,180429415,3725,3725,3725,3725,0
|
|
20231027,203500,180429415,3725,3725,3725,3725,0
|
|
20231027,203400,180429415,3725,3725,3725,3725,0
|
|
20231027,203300,180429415,3725,3725,3725,3725,0
|
|
20231027,203200,180429415,3725,3725,3725,3725,0
|
|
20231027,203100,180429415,3725,3725,3725,3725,0
|
|
20231027,203000,180429415,3725,3725,3725,3725,0
|
|
20231027,202900,180429415,3725,3725,3725,3725,0
|
|
20231027,202800,180429415,3725,3725,3725,3725,0
|
|
20231027,202700,180429415,3725,3725,3725,3725,0
|
|
20231027,202600,180429415,3725,3725,3725,3725,0
|
|
20231027,202500,180429415,3725,3725,3725,3725,0
|
|
20231027,202400,180429415,3725,3725,3725,3725,0
|
|
20231027,202300,180429415,3725,3725,3725,3725,0
|
|
20231027,202200,180429415,3725,3725,3725,3725,0
|
|
20231027,202100,180429415,3725,3725,3725,3725,0
|
|
20231027,202000,180429415,3725,3725,3725,3725,0
|
|
20231027,201900,180429415,3725,3725,3725,3725,0
|
|
20231027,201800,180429415,3725,3725,3725,3725,0
|
|
20231027,201700,180429415,3725,3725,3725,3725,0
|
|
20231027,201600,180429415,3725,3725,3725,3725,0
|
|
20231027,201500,180429415,3725,3725,3725,3725,0
|
|
20231027,201400,180429415,3725,3725,3725,3725,0
|
|
20231027,201300,180429415,3725,3725,3725,3725,0
|
|
20231027,201200,180429415,3725,3725,3725,3725,0
|
|
20231027,201100,180429415,3725,3725,3725,3725,0
|
|
20231027,201000,180429415,3725,3725,3725,3725,0
|
|
20231027,200900,180429415,3725,3725,3725,3725,0
|
|
20231027,200800,180429415,3725,3725,3725,3725,0
|
|
20231027,200700,180429415,3725,3725,3725,3725,1071
|
|
20231027,200600,180429415,3725,3725,3725,3725,0
|
|
20231027,200500,180429415,3725,3725,3725,3725,0
|
|
20231027,200400,180429415,3725,3725,3725,3725,0
|
|
20231027,200300,180429415,3725,3725,3725,3725,0
|
|
20231027,200200,180429415,3725,3725,3725,3725,0
|
|
20231027,200100,180429415,3725,3725,3725,3725,0
|
|
20231027,200000,180429415,3725,3725,3725,3725,0
|
|
20231027,195900,180429415,3725,3725,3725,3725,0
|
|
20231027,195800,180429415,3725,3725,3725,3725,0
|
|
20231027,195700,180429415,3725,3725,3725,3725,0
|
|
20231027,195600,180429415,3725,3725,3725,3725,0
|
|
20231027,195500,180429415,3725,3725,3725,3725,0
|
|
20231027,195400,180429415,3725,3725,3725,3725,0
|
|
20231027,195300,180429415,3725,3725,3725,3725,0
|
|
20231027,195200,180429415,3725,3725,3725,3725,0
|
|
20231027,195100,180429415,3725,3725,3725,3725,0
|
|
20231027,195000,180429415,3725,3725,3725,3725,0
|
|
20231027,194900,180429415,3725,3725,3725,3725,0
|
|
20231027,194800,180429415,3725,3725,3725,3725,0
|
|
20231027,194700,180429415,3725,3725,3725,3725,0
|
|
20231027,194600,180429415,3725,3725,3725,3725,0
|
|
20231027,194500,180429415,3725,3725,3725,3725,0
|
|
20231027,194400,180429415,3725,3725,3725,3725,0
|
|
20231027,194300,180429415,3725,3725,3725,3725,0
|
|
20231027,194200,180429415,3725,3725,3725,3725,0
|
|
20231027,194100,180429415,3725,3725,3725,3725,0
|
|
20231027,194000,180429415,3725,3725,3725,3725,0
|
|
20231027,193900,180429415,3725,3725,3725,3725,0
|
|
20231027,193800,180429415,3725,3725,3725,3725,0
|
|
20231027,193700,180429415,3725,3725,3725,3725,1071
|
|
20231027,193600,180429415,3725,3725,3725,3725,0
|
|
20231027,193500,180429415,3725,3725,3725,3725,0
|
|
20231027,193400,180429415,3725,3725,3725,3725,0
|
|
20231027,193300,180429415,3725,3725,3725,3725,0
|
|
20231027,193200,180429415,3725,3725,3725,3725,0
|
|
20231027,193100,180429415,3725,3725,3725,3725,0
|
|
20231027,193000,180429415,3725,3725,3725,3725,0
|
|
20231027,192900,180429415,3725,3725,3725,3725,0
|
|
20231027,192800,180429415,3725,3725,3725,3725,0
|
|
20231027,192700,180429415,3725,3725,3725,3725,0
|
|
20231027,192600,180429415,3725,3725,3725,3725,0
|
|
20231027,192500,180429415,3725,3725,3725,3725,0
|
|
20231027,192400,180429415,3725,3725,3725,3725,0
|
|
20231027,192300,180429415,3725,3725,3725,3725,0
|
|
20231027,192200,180429415,3725,3725,3725,3725,0
|
|
20231027,192100,180429415,3725,3725,3725,3725,0
|
|
20231027,192000,180429415,3725,3725,3725,3725,0
|
|
20231027,191900,180429415,3725,3725,3725,3725,0
|
|
20231027,191800,180429415,3725,3725,3725,3725,0
|
|
20231027,191700,180429415,3725,3725,3725,3725,0
|
|
20231027,191600,180429415,3725,3725,3725,3725,0
|
|
20231027,191500,180429415,3725,3725,3725,3725,0
|
|
20231027,191400,180429415,3725,3725,3725,3725,0
|
|
20231027,191300,180429415,3725,3725,3725,3725,0
|
|
20231027,191200,180429415,3725,3725,3725,3725,0
|
|
20231027,191100,180429415,3725,3725,3725,3725,0
|
|
20231027,191000,180429415,3725,3725,3725,3725,0
|
|
20231027,190900,180429415,3725,3725,3725,3725,0
|
|
20231027,190800,180429415,3725,3725,3725,3725,0
|
|
20231027,190700,180429415,3725,3725,3725,3725,1071
|
|
20231027,190600,180429415,3725,3725,3725,3725,0
|
|
20231027,190500,180429415,3725,3725,3725,3725,0
|
|
20231027,190400,180429415,3725,3725,3725,3725,0
|
|
20231027,190300,180429415,3725,3725,3725,3725,0
|
|
20231027,190200,180429415,3725,3725,3725,3725,0
|
|
20231027,190100,180429415,3725,3725,3725,3725,0
|
|
20231027,190000,180429415,3725,3725,3725,3725,0
|
|
20231027,185900,180429415,3725,3725,3725,3725,0
|
|
20231027,185800,180429415,3725,3725,3725,3725,0
|
|
20231027,185700,180429415,3725,3725,3725,3725,0
|
|
20231027,185600,180429415,3725,3725,3725,3725,0
|
|
20231027,185500,180429415,3725,3725,3725,3725,0
|
|
20231027,185400,180429415,3725,3725,3725,3725,0
|
|
20231027,185300,180429415,3725,3725,3725,3725,0
|
|
20231027,185200,180429415,3725,3725,3725,3725,0
|
|
20231027,185100,180429415,3725,3725,3725,3725,0
|
|
20231027,185000,180429415,3725,3725,3725,3725,0
|
|
20231027,184900,180429415,3725,3725,3725,3725,0
|
|
20231027,184800,180429415,3725,3725,3725,3725,0
|
|
20231027,184700,180429415,3725,3725,3725,3725,0
|
|
20231027,184600,180429415,3725,3725,3725,3725,0
|
|
20231027,184500,180429415,3725,3725,3725,3725,0
|
|
20231027,184400,180429415,3725,3725,3725,3725,0
|
|
20231027,184300,180429415,3725,3725,3725,3725,0
|
|
20231027,184200,180429415,3725,3725,3725,3725,0
|
|
20231027,184100,180429415,3725,3725,3725,3725,0
|
|
20231027,184000,180429415,3725,3725,3725,3725,0
|
|
20231027,183900,180429415,3725,3725,3725,3725,0
|
|
20231027,183800,180429415,3725,3725,3725,3725,0
|
|
20231027,183700,180429415,3725,3725,3725,3725,1071
|
|
20231027,183600,180429415,3725,3725,3725,3725,0
|
|
20231027,183500,180429415,3725,3725,3725,3725,0
|
|
20231027,183400,180429415,3725,3725,3725,3725,0
|
|
20231027,183300,180429415,3725,3725,3725,3725,0
|
|
20231027,183200,180429415,3725,3725,3725,3725,0
|
|
20231027,183100,180429415,3725,3725,3725,3725,0
|
|
20231027,183000,180429415,3725,3725,3725,3725,0
|
|
20231027,182900,180429415,3725,3725,3725,3725,0
|
|
20231027,182800,180429415,3725,3725,3725,3725,0
|
|
20231027,182700,180429415,3725,3725,3725,3725,0
|
|
20231027,182600,180429415,3725,3725,3725,3725,0
|
|
20231027,182500,180429415,3725,3725,3725,3725,0
|
|
20231027,182400,180429415,3725,3725,3725,3725,0
|
|
20231027,182300,180429415,3725,3725,3725,3725,0
|
|
20231027,182200,180429415,3725,3725,3725,3725,0
|
|
20231027,182100,180429415,3725,3725,3725,3725,0
|
|
20231027,182000,180429415,3725,3725,3725,3725,0
|
|
20231027,181900,180429415,3725,3725,3725,3725,0
|
|
20231027,181800,180429415,3725,3725,3725,3725,0
|
|
20231027,181700,180429415,3725,3725,3725,3725,0
|
|
20231027,181600,180429415,3725,3725,3725,3725,0
|
|
20231027,181500,180429415,3725,3725,3725,3725,0
|
|
20231027,181400,180429415,3725,3725,3725,3725,0
|
|
20231027,181300,180429415,3725,3725,3725,3725,0
|
|
20231027,181200,180429415,3725,3725,3725,3725,0
|
|
20231027,181100,180429415,3725,3725,3725,3725,0
|
|
20231027,181000,180429415,3725,3725,3725,3725,0
|
|
20231027,180900,180429415,3725,3725,3725,3725,0
|
|
20231027,180800,180429415,3725,3725,3725,3725,0
|
|
20231027,180700,180429415,3725,3725,3725,3725,1071
|
|
20231027,180600,180429415,3725,3725,3725,3725,0
|
|
20231027,180500,180429415,3725,3725,3725,3725,0
|
|
20231027,180400,180429415,3725,3725,3725,3725,0
|
|
20231027,180300,180429415,3725,3725,3725,3725,0
|
|
20231027,180200,180429415,3725,3725,3725,3725,0
|
|
20231027,180100,180429415,3725,3725,3725,3725,0
|
|
20231027,180000,180429415,3725,3725,3725,3725,0
|
|
20231027,175900,180429415,3725,3725,3725,3725,0
|
|
20231027,175800,180429415,3725,3725,3725,3725,0
|
|
20231027,175700,180429415,3725,3725,3725,3725,0
|
|
20231027,175600,180429415,3725,3725,3725,3725,0
|
|
20231027,175500,180429415,3725,3725,3725,3725,0
|
|
20231027,175400,180429415,3725,3725,3725,3725,0
|
|
20231027,175300,180429415,3725,3725,3725,3725,0
|
|
20231027,175200,180429415,3725,3725,3725,3725,0
|
|
20231027,175100,180429415,3725,3725,3725,3725,0
|
|
20231027,175000,180429415,3725,3725,3725,3725,0
|
|
20231027,174900,180429415,3725,3725,3725,3725,0
|
|
20231027,174800,180429415,3725,3725,3725,3725,0
|
|
20231027,174700,180429415,3725,3725,3725,3725,0
|
|
20231027,174600,180429415,3725,3725,3725,3725,0
|
|
20231027,174500,180429415,3725,3725,3725,3725,0
|
|
20231027,174400,180429415,3725,3725,3725,3725,0
|
|
20231027,174300,180429415,3725,3725,3725,3725,0
|
|
20231027,174200,180429415,3725,3725,3725,3725,0
|
|
20231027,174100,180429415,3725,3725,3725,3725,0
|
|
20231027,174000,180429415,3725,3725,3725,3725,0
|
|
20231027,173900,180429415,3725,3725,3725,3725,0
|
|
20231027,173800,180429415,3725,3725,3725,3725,0
|
|
20231027,173700,180429415,3725,3725,3725,3725,1071
|
|
20231027,173600,180429415,3725,3725,3725,3725,0
|
|
20231027,173500,180429415,3725,3725,3725,3725,0
|
|
20231027,173400,180429415,3725,3725,3725,3725,0
|
|
20231027,173300,180429415,3725,3725,3725,3725,0
|
|
20231027,173200,180429415,3725,3725,3725,3725,0
|
|
20231027,173100,180429415,3725,3725,3725,3725,0
|
|
20231027,173000,180429415,3725,3725,3725,3725,0
|
|
20231027,172900,180429415,3725,3725,3725,3725,0
|
|
20231027,172800,180429415,3725,3725,3725,3725,0
|
|
20231027,172700,180429415,3725,3725,3725,3725,0
|
|
20231027,172600,180429415,3725,3725,3725,3725,0
|
|
20231027,172500,180429415,3725,3725,3725,3725,0
|
|
20231027,172400,180429415,3725,3725,3725,3725,0
|
|
20231027,172300,180429415,3725,3725,3725,3725,0
|
|
20231027,172200,180429415,3725,3725,3725,3725,0
|
|
20231027,172100,180429415,3725,3725,3725,3725,0
|
|
20231027,172000,180429415,3725,3725,3725,3725,0
|
|
20231027,171900,180429415,3725,3725,3725,3725,0
|
|
20231027,171800,180429415,3725,3725,3725,3725,0
|
|
20231027,171700,180429415,3725,3725,3725,3725,0
|
|
20231027,171600,180429415,3725,3725,3725,3725,0
|
|
20231027,171500,180429415,3725,3725,3725,3725,0
|
|
20231027,171400,180429415,3725,3725,3725,3725,0
|
|
20231027,171300,180429415,3725,3725,3725,3725,0
|
|
20231027,171200,180429415,3725,3725,3725,3725,0
|
|
20231027,171100,180429415,3725,3725,3725,3725,0
|
|
20231027,171000,180429415,3725,3725,3725,3725,0
|
|
20231027,170900,180429415,3725,3725,3725,3725,0
|
|
20231027,170800,180429415,3725,3725,3725,3725,0
|
|
20231027,170700,180429415,3725,3725,3725,3725,1071
|
|
20231027,170600,180429415,3725,3725,3725,3725,0
|
|
20231027,170500,180429415,3725,3725,3725,3725,0
|
|
20231027,170400,180429415,3725,3725,3725,3725,0
|
|
20231027,170300,180429415,3725,3725,3725,3725,0
|
|
20231027,170200,180429415,3725,3725,3725,3725,0
|
|
20231027,170100,180429415,3725,3725,3725,3725,0
|
|
20231027,170000,180429415,3725,3725,3725,3725,0
|
|
20231027,165900,180429415,3725,3725,3725,3725,0
|
|
20231027,165800,180429415,3725,3725,3725,3725,0
|
|
20231027,165700,180429415,3725,3725,3725,3725,0
|
|
20231027,165600,180429415,3725,3725,3725,3725,0
|
|
20231027,165500,180429415,3725,3725,3725,3725,0
|
|
20231027,165400,180429415,3725,3725,3725,3725,0
|
|
20231027,165300,180429415,3725,3725,3725,3725,0
|
|
20231027,165200,180429415,3725,3725,3725,3725,0
|
|
20231027,165100,180429415,3725,3725,3725,3725,0
|
|
20231027,165000,180429415,3725,3725,3725,3725,0
|
|
20231027,164900,180429415,3725,3725,3725,3725,0
|
|
20231027,164800,180429415,3725,3725,3725,3725,0
|
|
20231027,164700,180429415,3725,3725,3725,3725,0
|
|
20231027,164600,180429415,3725,3725,3725,3725,0
|
|
20231027,164500,180429415,3725,3725,3725,3725,0
|
|
20231027,164400,180429415,3725,3725,3725,3725,0
|
|
20231027,164300,180429415,3725,3725,3725,3725,0
|
|
20231027,164200,180429415,3725,3725,3725,3725,0
|
|
20231027,164100,180429415,3725,3725,3725,3725,0
|
|
20231027,164000,180429415,3725,3725,3725,3725,0
|
|
20231027,163900,180429415,3725,3725,3725,3725,0
|
|
20231027,163800,180429415,3725,3725,3725,3725,0
|
|
20231027,163700,180429415,3725,3725,3725,3725,1071
|
|
20231027,163600,180429415,3725,3725,3725,3725,0
|
|
20231027,163500,180429415,3725,3725,3725,3725,0
|
|
20231027,163400,180429415,3725,3725,3725,3725,0
|
|
20231027,163300,180429415,3725,3725,3725,3725,0
|
|
20231027,163200,180429415,3725,3725,3725,3725,0
|
|
20231027,163100,180429415,3725,3725,3725,3725,0
|
|
20231027,163000,180429415,3725,3725,3725,3725,0
|
|
20231027,162900,180429415,3725,3725,3725,3725,0
|
|
20231027,162800,180429415,3725,3725,3725,3725,0
|
|
20231027,162700,180429415,3725,3725,3725,3725,0
|
|
20231027,162600,180429415,3725,3725,3725,3725,0
|
|
20231027,162500,180429415,3725,3725,3725,3725,0
|
|
20231027,162400,180429415,3725,3725,3725,3725,0
|
|
20231027,162300,180429415,3725,3725,3725,3725,0
|
|
20231027,162200,180429415,3725,3725,3725,3725,0
|
|
20231027,162100,180429415,3725,3725,3725,3725,0
|
|
20231027,162000,180429415,3725,3725,3725,3725,0
|
|
20231027,161900,180429415,3725,3725,3725,3725,0
|
|
20231027,161800,180429415,3725,3725,3725,3725,0
|
|
20231027,161700,180429415,3725,3725,3725,3725,0
|
|
20231027,161600,180429415,3725,3725,3725,3725,0
|
|
20231027,161500,180429415,3725,3725,3725,3725,0
|
|
20231027,161400,180429415,3725,3725,3725,3725,0
|
|
20231027,161300,180429415,3725,3725,3725,3725,0
|
|
20231027,161200,180429415,3725,3725,3725,3725,0
|
|
20231027,161100,180429415,3725,3725,3725,3725,0
|
|
20231027,161000,180429415,3725,3725,3725,3725,0
|
|
20231027,160900,180429415,3725,3725,3725,3725,0
|
|
20231027,160800,180429415,3725,3725,3725,3725,0
|
|
20231027,160700,180429415,3725,3725,3725,3725,1071
|
|
20231027,160600,180429415,3725,3725,3725,3725,0
|
|
20231027,160500,180429415,3725,3725,3725,3725,0
|
|
20231027,160400,180429415,3725,3725,3725,3725,0
|
|
20231027,160300,180429415,3725,3725,3725,3725,0
|
|
20231027,160200,180429415,3725,3725,3725,3725,0
|
|
20231027,160100,180429415,3725,3725,3725,3725,0
|
|
20231027,160000,180429415,3725,3725,3725,3725,0
|
|
20231027,155900,180429415,3725,3725,3725,3725,0
|
|
20231027,155800,180429415,3725,3725,3725,3725,0
|
|
20231027,155700,180429415,3725,3725,3725,3725,0
|
|
20231027,155600,180429415,3725,3725,3725,3725,0
|
|
20231027,155500,180429415,3725,3725,3725,3725,0
|
|
20231027,155400,180429415,3725,3725,3725,3725,0
|
|
20231027,155300,180429415,3725,3725,3725,3725,0
|
|
20231027,155200,180429415,3725,3725,3725,3725,0
|
|
20231027,155100,180429415,3725,3725,3725,3725,0
|
|
20231027,155000,180429415,3725,3725,3725,3725,0
|
|
20231027,154900,180429415,3725,3725,3725,3725,0
|
|
20231027,154800,180429415,3725,3725,3725,3725,0
|
|
20231027,154700,180429415,3725,3725,3725,3725,0
|
|
20231027,154600,180429415,3725,3725,3725,3725,0
|
|
20231027,154500,180429415,3725,3725,3725,3725,0
|
|
20231027,154400,180429415,3725,3725,3725,3725,0
|
|
20231027,154300,180429415,3725,3725,3725,3725,0
|
|
20231027,154200,180429415,3725,3725,3725,3725,0
|
|
20231027,154100,180429415,3725,3725,3725,3725,0
|
|
20231027,154000,180429415,3725,3725,3725,3725,0
|
|
20231027,153900,180429415,3725,3725,3725,3725,0
|
|
20231027,153800,180429415,3725,3725,3725,3725,0
|
|
20231027,153700,180429415,3725,3725,3725,3725,1071
|
|
20231027,153600,180429415,3725,3725,3725,3725,0
|
|
20231027,153500,180429415,3725,3725,3725,3725,0
|
|
20231027,153400,180429415,3725,3725,3725,3725,0
|
|
20231027,153300,180429415,3725,3725,3725,3725,0
|
|
20231027,153200,180429415,3725,3725,3725,3725,0
|
|
20231027,153100,180429415,3725,3725,3725,3725,0
|
|
20231027,153000,180429415,3725,3725,3725,3725,1071
|
|
20231027,152900,176439940,3695,3695,3695,3695,0
|
|
20231027,152800,176439940,3695,3695,3695,3695,0
|
|
20231027,152700,176439940,3695,3695,3695,3695,0
|
|
20231027,152600,176439940,3695,3695,3695,3695,0
|
|
20231027,152500,176439940,3695,3695,3695,3695,0
|
|
20231027,152400,176439940,3695,3695,3695,3695,0
|
|
20231027,152300,176439940,3695,3695,3695,3695,0
|
|
20231027,152200,176439940,3695,3695,3695,3695,0
|
|
20231027,152100,176439940,3695,3695,3695,3695,0
|
|
20231027,152000,176439940,3695,3695,3695,3695,0
|
|
20231027,151900,176439940,3695,3660,3695,3660,380
|
|
20231027,151800,175046705,3660,3660,3660,3660,0
|
|
20231027,151700,175046705,3660,3660,3660,3660,0
|
|
20231027,151600,175046705,3660,3635,3660,3635,47
|
|
20231027,151500,174874910,3660,3660,3660,3660,0
|
|
20231027,151400,174874910,3660,3660,3660,3660,0
|
|
20231027,151300,174874910,3660,3645,3660,3645,66
|
|
20231027,151200,174633845,3650,3650,3650,3650,0
|
|
20231027,151100,174633845,3650,3650,3650,3650,0
|
|
20231027,151000,174633845,3650,3600,3650,3600,158
|
|
20231027,150900,174060855,3600,3600,3625,3600,172
|
|
20231027,150800,173438630,3600,3600,3600,3600,75
|
|
20231027,150700,173168630,3625,3605,3630,3600,102
|
|
20231027,150600,172801250,3605,3605,3605,3605,100
|
|
20231027,150500,172440750,3605,3615,3615,3605,75
|
|
20231027,150400,172170000,3610,3615,3620,3610,100
|
|
20231027,150300,171808500,3655,3620,3655,3620,51
|
|
20231027,150200,171623845,3615,3620,3660,3610,77
|
|
20231027,150100,171345440,3615,3670,3670,3610,102
|
|
20231027,150000,170976475,3610,3620,3680,3595,101
|
|
20231027,145900,170611920,3590,3595,3620,3590,259
|
|
20231027,145800,169678725,3590,3620,3620,3590,135
|
|
20231027,145700,169193525,3630,3630,3630,3630,8
|
|
20231027,145600,169164485,3640,3625,3650,3625,92
|
|
20231027,145500,168830650,3600,3620,3620,3600,143
|
|
20231027,145400,168315510,3610,3630,3630,3610,52
|
|
20231027,145300,168127750,3680,3625,3680,3620,51
|
|
20231027,145200,167942945,3635,3600,3635,3595,599
|
|
20231027,145100,165787545,3610,3610,3610,3600,111
|
|
20231027,145000,165387195,3610,3610,3615,3610,76
|
|
20231027,144900,165112830,3600,3600,3600,3600,100
|
|
20231027,144800,164752830,3600,3605,3605,3600,75
|
|
20231027,144700,164482705,3600,3605,3605,3600,100
|
|
20231027,144600,164122580,3605,3600,3605,3600,50
|
|
20231027,144500,163942455,3600,3595,3610,3595,125
|
|
20231027,144400,163491830,3595,3600,3600,3595,78
|
|
20231027,144300,163211295,3610,3615,3615,3605,122
|
|
20231027,144200,162770625,3595,3600,3600,3595,100
|
|
20231027,144100,162411000,3595,3595,3595,3595,100
|
|
20231027,144000,162051500,3595,3595,3600,3595,75
|
|
20231027,143900,161781750,3595,3595,3595,3595,75
|
|
20231027,143800,161512125,3595,3595,3595,3595,100
|
|
20231027,143700,161152625,3595,3600,3600,3595,100
|
|
20231027,143600,160792875,3600,3600,3600,3600,100
|
|
20231027,143500,160432875,3600,3615,3615,3600,105
|
|
20231027,143400,160054800,3615,3600,3615,3600,109
|
|
20231027,143300,159662265,3600,3600,3600,3600,50
|
|
20231027,143200,159482265,3615,3600,3615,3600,99
|
|
20231027,143100,159124755,3600,3600,3600,3600,100
|
|
20231027,143000,158764755,3600,3620,3620,3600,524
|
|
20231027,142900,156868980,3600,3600,3625,3600,132
|
|
20231027,142800,156391730,3600,3600,3600,3600,100
|
|
20231027,142700,156031730,3600,3600,3600,3600,100
|
|
20231027,142600,155671730,3600,3610,3610,3600,75
|
|
20231027,142500,155401480,3610,3615,3615,3610,100
|
|
20231027,142400,155040355,3610,3620,3620,3610,75
|
|
20231027,142300,154769230,3620,3650,3650,3620,207
|
|
20231027,142200,154014430,3650,3650,3650,3650,100
|
|
20231027,142100,153649430,3650,3650,3650,3650,100
|
|
20231027,142000,153284430,3650,3650,3650,3650,50
|
|
20231027,141900,153101930,3650,3650,3675,3650,51
|
|
20231027,141800,152915755,3665,3650,3665,3650,374
|
|
20231027,141700,151546805,3655,3655,3660,3655,540
|
|
20231027,141600,149573100,3655,3655,3655,3655,75
|
|
20231027,141500,149298975,3660,3660,3660,3660,0
|
|
20231027,141400,149298975,3660,3660,3660,3660,0
|
|
20231027,141300,149298975,3660,3660,3660,3660,0
|
|
20231027,141200,149298975,3660,3670,3670,3660,933
|
|
20231027,141100,145875215,3690,3685,3690,3685,26
|
|
20231027,141000,145779400,3670,3670,3670,3670,104
|
|
20231027,140900,145397720,3670,3670,3670,3670,0
|
|
20231027,140800,145397720,3670,3670,3670,3670,0
|
|
20231027,140700,145397720,3670,3670,3670,3670,0
|
|
20231027,140600,145397720,3670,3680,3685,3670,679
|
|
20231027,140500,142900085,3685,3685,3685,3685,34
|
|
20231027,140400,142774795,3700,3700,3700,3700,0
|
|
20231027,140300,142774795,3700,3700,3700,3700,0
|
|
20231027,140200,142774795,3700,3700,3700,3700,0
|
|
20231027,140100,142774795,3700,3700,3700,3700,0
|
|
20231027,140000,142774795,3700,3700,3700,3700,0
|
|
20231027,135900,142774795,3700,3700,3700,3700,0
|
|
20231027,135800,142774795,3700,3700,3700,3700,0
|
|
20231027,135700,142774795,3700,3700,3700,3700,0
|
|
20231027,135600,142774795,3700,3700,3700,3700,0
|
|
20231027,135500,142774795,3700,3700,3700,3700,539
|
|
20231027,135400,140780495,3700,3700,3700,3700,0
|
|
20231027,135300,140780495,3700,3700,3700,3700,0
|
|
20231027,135200,140780495,3700,3700,3700,3700,0
|
|
20231027,135100,140780495,3700,3700,3700,3700,0
|
|
20231027,135000,140780495,3700,3700,3700,3700,0
|
|
20231027,134900,140780495,3700,3700,3700,3700,0
|
|
20231027,134800,140780495,3700,3700,3700,3700,2
|
|
20231027,134700,140773095,3680,3680,3680,3680,0
|
|
20231027,134600,140773095,3680,3680,3680,3680,46
|
|
20231027,134500,140603815,3705,3705,3705,3705,0
|
|
20231027,134400,140603815,3705,3705,3705,3705,10
|
|
20231027,134300,140566765,3705,3705,3705,3705,0
|
|
20231027,134200,140566765,3705,3650,3705,3650,1265
|
|
20231027,134100,135933555,3630,3630,3630,3630,0
|
|
20231027,134000,135933555,3630,3630,3630,3630,0
|
|
20231027,133900,135933555,3630,3630,3630,3630,0
|
|
20231027,133800,135933555,3630,3630,3630,3630,0
|
|
20231027,133700,135933555,3630,3630,3630,3630,0
|
|
20231027,133600,135933555,3630,3630,3630,3630,0
|
|
20231027,133500,135933555,3630,3630,3630,3630,0
|
|
20231027,133400,135933555,3630,3630,3630,3630,0
|
|
20231027,133300,135933555,3630,3630,3630,3630,0
|
|
20231027,133200,135933555,3630,3630,3630,3630,0
|
|
20231027,133100,135933555,3630,3630,3630,3630,0
|
|
20231027,133000,135933555,3630,3630,3630,3630,0
|
|
20231027,132900,135933555,3630,3630,3630,3630,0
|
|
20231027,132800,135933555,3630,3630,3630,3630,1
|
|
20231027,132700,135929925,3650,3650,3650,3650,2
|
|
20231027,132600,135922625,3610,3610,3610,3610,0
|
|
20231027,132500,135922625,3610,3610,3610,3610,0
|
|
20231027,132400,135922625,3610,3610,3610,3610,0
|
|
20231027,132300,135922625,3610,3610,3610,3610,0
|
|
20231027,132200,135922625,3610,3610,3610,3610,0
|
|
20231027,132100,135922625,3610,3610,3610,3610,0
|
|
20231027,132000,135922625,3610,3610,3610,3610,90
|
|
20231027,131900,135597725,3610,3610,3610,3610,1
|
|
20231027,131800,135594115,3590,3590,3590,3590,0
|
|
20231027,131700,135594115,3590,3590,3590,3590,0
|
|
20231027,131600,135594115,3590,3650,3650,3590,375
|
|
20231027,131500,134242855,3655,3655,3655,3655,2
|
|
20231027,131400,134235545,3660,3660,3660,3660,0
|
|
20231027,131300,134235545,3660,3660,3660,3660,0
|
|
20231027,131200,134235545,3660,3660,3660,3660,0
|
|
20231027,131100,134235545,3660,3660,3660,3660,0
|
|
20231027,131000,134235545,3660,3660,3660,3660,0
|
|
20231027,130900,134235545,3660,3660,3660,3660,0
|
|
20231027,130800,134235545,3660,3660,3660,3660,0
|
|
20231027,130700,134235545,3660,3660,3660,3660,0
|
|
20231027,130600,134235545,3660,3660,3660,3660,0
|
|
20231027,130500,134235545,3660,3660,3660,3660,4
|
|
20231027,130400,134220905,3660,3660,3660,3660,52
|
|
20231027,130300,134030585,3660,3660,3660,3660,0
|
|
20231027,130200,134030585,3660,3660,3660,3660,0
|
|
20231027,130100,134030585,3660,3660,3660,3660,10
|
|
20231027,130000,133993985,3660,3660,3660,3660,306
|
|
20231027,125900,132874025,3670,3670,3670,3670,0
|
|
20231027,125800,132874025,3670,3670,3670,3670,0
|
|
20231027,125700,132874025,3670,3670,3670,3670,23
|
|
20231027,125600,132789615,3655,3655,3655,3655,0
|
|
20231027,125500,132789615,3655,3655,3655,3655,0
|
|
20231027,125400,132789615,3655,3655,3655,3655,0
|
|
20231027,125300,132789615,3655,3670,3670,3655,391
|
|
20231027,125200,131358910,3680,3680,3680,3680,0
|
|
20231027,125100,131358910,3680,3680,3680,3680,0
|
|
20231027,125000,131358910,3680,3680,3680,3680,15
|
|
20231027,124900,131303710,3680,3680,3680,3680,35
|
|
20231027,124800,131174910,3680,3680,3680,3680,0
|
|
20231027,124700,131174910,3680,3680,3680,3680,1
|
|
20231027,124600,131171230,3655,3715,3715,3655,1160
|
|
20231027,124500,126898035,3720,3725,3725,3720,384
|
|
20231027,124400,125469230,3750,3750,3750,3750,0
|
|
20231027,124300,125469230,3750,3750,3750,3750,138
|
|
20231027,124200,124951730,3750,3715,3750,3715,67
|
|
20231027,124100,124702790,3725,3725,3725,3725,0
|
|
20231027,124000,124702790,3725,3725,3725,3725,0
|
|
20231027,123900,124702790,3725,3725,3725,3725,1
|
|
20231027,123800,124699065,3720,3720,3720,3720,0
|
|
20231027,123700,124699065,3720,3720,3720,3720,0
|
|
20231027,123600,124699065,3720,3725,3725,3720,85
|
|
20231027,123500,124382690,3725,3730,3730,3725,300
|
|
20231027,123400,123264135,3725,3725,3725,3725,0
|
|
20231027,123300,123264135,3725,3725,3725,3725,0
|
|
20231027,123200,123264135,3725,3725,3725,3725,0
|
|
20231027,123100,123264135,3725,3725,3725,3725,0
|
|
20231027,123000,123264135,3725,3725,3725,3725,0
|
|
20231027,122900,123264135,3725,3725,3725,3725,0
|
|
20231027,122800,123264135,3725,3725,3725,3725,0
|
|
20231027,122700,123264135,3725,3725,3725,3725,0
|
|
20231027,122600,123264135,3725,3725,3725,3725,0
|
|
20231027,122500,123264135,3725,3725,3725,3725,0
|
|
20231027,122400,123264135,3725,3725,3725,3725,0
|
|
20231027,122300,123264135,3725,3725,3725,3725,0
|
|
20231027,122200,123264135,3725,3735,3735,3725,1000
|
|
20231027,122100,119530395,3735,3735,3735,3735,0
|
|
20231027,122000,119530395,3735,3750,3750,3735,478
|
|
20231027,121900,117744045,3750,3750,3750,3750,0
|
|
20231027,121800,117744045,3750,3750,3750,3750,0
|
|
20231027,121700,117744045,3750,3750,3750,3750,0
|
|
20231027,121600,117744045,3750,3750,3750,3750,0
|
|
20231027,121500,117744045,3750,3750,3750,3750,0
|
|
20231027,121400,117744045,3750,3750,3750,3750,0
|
|
20231027,121300,117744045,3750,3750,3750,3750,0
|
|
20231027,121200,117744045,3750,3750,3750,3750,0
|
|
20231027,121100,117744045,3750,3750,3750,3750,0
|
|
20231027,121000,117744045,3750,3750,3750,3750,0
|
|
20231027,120900,117744045,3750,3750,3750,3750,0
|
|
20231027,120800,117744045,3750,3750,3750,3750,0
|
|
20231027,120700,117744045,3750,3750,3750,3750,0
|
|
20231027,120600,117744045,3750,3750,3750,3750,255
|
|
20231027,120500,116787795,3750,3750,3750,3750,0
|
|
20231027,120400,116787795,3750,3750,3750,3750,0
|
|
20231027,120300,116787795,3750,3750,3750,3750,0
|
|
20231027,120200,116787795,3750,3750,3750,3750,0
|
|
20231027,120100,116787795,3750,3750,3750,3750,0
|
|
20231027,120000,116787795,3750,3750,3750,3750,0
|
|
20231027,115900,116787795,3750,3750,3750,3750,0
|
|
20231027,115800,116787795,3750,3750,3750,3750,0
|
|
20231027,115700,116787795,3750,3750,3750,3750,2
|
|
20231027,115600,116780295,3750,3750,3750,3750,0
|
|
20231027,115500,116780295,3750,3750,3750,3750,0
|
|
20231027,115400,116780295,3750,3750,3750,3750,0
|
|
20231027,115300,116780295,3750,3750,3750,3750,0
|
|
20231027,115200,116780295,3750,3750,3750,3750,20
|
|
20231027,115100,116705295,3750,3750,3750,3750,72
|
|
20231027,115000,116435295,3750,3750,3750,3750,28
|
|
20231027,114900,116330295,3750,3750,3750,3750,2
|
|
20231027,114800,116322795,3750,3750,3750,3750,0
|
|
20231027,114700,116322795,3750,3750,3750,3750,10
|
|
20231027,114600,116285295,3750,3750,3750,3750,0
|
|
20231027,114500,116285295,3750,3750,3750,3750,2
|
|
20231027,114400,116277795,3735,3735,3735,3735,0
|
|
20231027,114300,116277795,3735,3735,3735,3735,0
|
|
20231027,114200,116277795,3735,3735,3735,3735,0
|
|
20231027,114100,116277795,3735,3735,3735,3735,90
|
|
20231027,114000,115941645,3745,3745,3745,3745,127
|
|
20231027,113900,115466030,3745,3745,3745,3745,0
|
|
20231027,113800,115466030,3745,3745,3745,3745,0
|
|
20231027,113700,115466030,3745,3745,3745,3745,100
|
|
20231027,113600,115091530,3735,3735,3735,3735,0
|
|
20231027,113500,115091530,3735,3740,3740,3735,265
|
|
20231027,113400,114101705,3740,3740,3740,3740,0
|
|
20231027,113300,114101705,3740,3740,3740,3740,0
|
|
20231027,113200,114101705,3740,3740,3740,3740,0
|
|
20231027,113100,114101705,3740,3740,3740,3740,150
|
|
20231027,113000,113540705,3740,3740,3740,3740,50
|
|
20231027,112900,113353705,3740,3740,3740,3740,72
|
|
20231027,112800,113084425,3740,3740,3740,3740,28
|
|
20231027,112700,112979705,3740,3740,3740,3740,0
|
|
20231027,112600,112979705,3740,3740,3740,3740,0
|
|
20231027,112500,112979705,3740,3740,3740,3740,1
|
|
20231027,112400,112975965,3760,3760,3760,3760,0
|
|
20231027,112300,112975965,3760,3760,3760,3760,0
|
|
20231027,112200,112975965,3760,3760,3760,3760,0
|
|
20231027,112100,112975965,3760,3760,3760,3760,1
|
|
20231027,112000,112972205,3760,3760,3760,3760,0
|
|
20231027,111900,112972205,3760,3760,3760,3760,0
|
|
20231027,111800,112972205,3760,3760,3760,3760,0
|
|
20231027,111700,112972205,3760,3760,3760,3760,0
|
|
20231027,111600,112972205,3760,3760,3760,3760,0
|
|
20231027,111500,112972205,3760,3760,3760,3760,0
|
|
20231027,111400,112972205,3760,3760,3760,3760,0
|
|
20231027,111300,112972205,3760,3760,3760,3760,54
|
|
20231027,111200,112769165,3760,3760,3760,3760,99
|
|
20231027,111100,112396925,3760,3760,3760,3760,0
|
|
20231027,111000,112396925,3760,3760,3760,3760,0
|
|
20231027,110900,112396925,3760,3760,3760,3760,0
|
|
20231027,110800,112396925,3760,3760,3760,3760,0
|
|
20231027,110700,112396925,3760,3760,3760,3760,0
|
|
20231027,110600,112396925,3760,3760,3760,3760,1
|
|
20231027,110500,112393165,3760,3760,3760,3760,40
|
|
20231027,110400,112242765,3735,3735,3735,3735,0
|
|
20231027,110300,112242765,3735,3735,3735,3735,0
|
|
20231027,110200,112242765,3735,3735,3735,3735,0
|
|
20231027,110100,112242765,3735,3735,3735,3735,0
|
|
20231027,110000,112242765,3735,3735,3735,3735,0
|
|
20231027,105900,112242765,3735,3735,3735,3735,0
|
|
20231027,105800,112242765,3735,3735,3735,3735,0
|
|
20231027,105700,112242765,3735,3735,3735,3735,0
|
|
20231027,105600,112242765,3735,3730,3780,3730,3996
|
|
20231027,105500,97237540,3715,3715,3715,3715,19
|
|
20231027,105400,97166955,3740,3740,3740,3740,100
|
|
20231027,105300,96792955,3740,3740,3740,3740,0
|
|
20231027,105200,96792955,3740,3740,3740,3740,0
|
|
20231027,105100,96792955,3740,3740,3740,3740,0
|
|
20231027,105000,96792955,3740,3725,3740,3725,90
|
|
20231027,104900,96457375,3720,3720,3720,3720,0
|
|
20231027,104800,96457375,3720,3720,3720,3720,0
|
|
20231027,104700,96457375,3720,3720,3720,3720,0
|
|
20231027,104600,96457375,3720,3720,3720,3720,1
|
|
20231027,104500,96453655,3725,3730,3730,3725,62
|
|
20231027,104400,96222645,3730,3730,3730,3730,0
|
|
20231027,104300,96222645,3730,3730,3730,3730,26
|
|
20231027,104200,96125665,3730,3730,3730,3730,50
|
|
20231027,104100,95939165,3740,3740,3740,3740,1
|
|
20231027,104000,95935425,3730,3735,3735,3730,48
|
|
20231027,103900,95756290,3735,3735,3735,3735,14
|
|
20231027,103800,95704000,3745,3745,3745,3745,0
|
|
20231027,103700,95704000,3745,3745,3745,3745,271
|
|
20231027,103600,94689105,3760,3760,3760,3760,0
|
|
20231027,103500,94689105,3760,3760,3760,3760,50
|
|
20231027,103400,94501105,3750,3750,3750,3750,0
|
|
20231027,103300,94501105,3750,3750,3750,3750,0
|
|
20231027,103200,94501105,3750,3750,3750,3750,0
|
|
20231027,103100,94501105,3750,3750,3750,3750,0
|
|
20231027,103000,94501105,3750,3775,3775,3750,1095
|
|
20231027,102900,90389825,3810,3810,3810,3810,0
|
|
20231027,102800,90389825,3810,3765,3810,3765,1010
|
|
20231027,102700,86546800,3760,3760,3760,3760,0
|
|
20231027,102600,86546800,3760,3760,3760,3760,8
|
|
20231027,102500,86516720,3760,3760,3760,3760,17
|
|
20231027,102400,86452800,3745,3770,3770,3740,125
|
|
20231027,102300,85984155,3770,3820,3820,3770,1239
|
|
20231027,102200,81305545,3815,3795,3825,3785,1992
|
|
20231027,102100,73731195,3795,3755,3795,3755,969
|
|
20231027,102000,70075110,3755,3735,3755,3725,3053
|
|
20231027,101900,58660575,3730,3710,3730,3710,2019
|
|
20231027,101800,51145650,3705,3700,3705,3700,686
|
|
20231027,101700,48605950,3700,3700,3700,3700,0
|
|
20231027,101600,48605950,3700,3690,3700,3690,1297
|
|
20231027,101500,43810445,3690,3690,3690,3690,3
|
|
20231027,101400,43799375,3665,3665,3665,3665,0
|
|
20231027,101300,43799375,3665,3665,3665,3665,0
|
|
20231027,101200,43799375,3665,3665,3665,3665,0
|
|
20231027,101100,43799375,3665,3665,3665,3665,0
|
|
20231027,101000,43799375,3665,3665,3665,3665,0
|
|
20231027,100900,43799375,3665,3665,3665,3665,23
|
|
20231027,100800,43715080,3670,3660,3670,3660,1619
|
|
20231027,100700,37781545,3655,3655,3655,3655,0
|
|
20231027,100600,37781545,3655,3655,3655,3655,69
|
|
20231027,100500,37529350,3655,3655,3655,3655,0
|
|
20231027,100400,37529350,3655,3655,3655,3655,0
|
|
20231027,100300,37529350,3655,3655,3655,3655,265
|
|
20231027,100200,36560775,3655,3655,3660,3655,23
|
|
20231027,100100,36476615,3660,3655,3660,3655,95
|
|
20231027,100000,36129150,3655,3655,3655,3655,0
|
|
20231027,095900,36129150,3655,3655,3655,3655,0
|
|
20231027,095800,36129150,3655,3655,3655,3655,0
|
|
20231027,095700,36129150,3655,3655,3655,3655,0
|
|
20231027,095600,36129150,3655,3655,3655,3655,0
|
|
20231027,095500,36129150,3655,3655,3660,3655,473
|
|
20231027,095400,34399335,3645,3645,3645,3645,0
|
|
20231027,095300,34399335,3645,3645,3645,3645,0
|
|
20231027,095200,34399335,3645,3645,3645,3645,0
|
|
20231027,095100,34399335,3645,3610,3645,3610,1498
|
|
20231027,095000,28958480,3595,3595,3595,3595,29
|
|
20231027,094900,28854225,3570,3570,3570,3570,200
|
|
20231027,094800,28140225,3585,3585,3585,3585,0
|
|
20231027,094700,28140225,3585,3585,3585,3585,0
|
|
20231027,094600,28140225,3585,3585,3585,3585,0
|
|
20231027,094500,28140225,3585,3585,3585,3585,27
|
|
20231027,094400,28043430,3565,3565,3565,3565,0
|
|
20231027,094300,28043430,3565,3570,3570,3565,34
|
|
20231027,094200,27922160,3570,3570,3570,3570,0
|
|
20231027,094100,27922160,3570,3570,3570,3570,0
|
|
20231027,094000,27922160,3570,3580,3580,3570,1500
|
|
20231027,093900,22565810,3580,3580,3580,3580,0
|
|
20231027,093800,22565810,3580,3580,3580,3580,0
|
|
20231027,093700,22565810,3580,3580,3580,3580,0
|
|
20231027,093600,22565810,3580,3580,3580,3580,0
|
|
20231027,093500,22565810,3580,3580,3580,3580,30
|
|
20231027,093400,22458410,3580,3595,3595,3580,655
|
|
20231027,093300,20110235,3600,3610,3610,3600,300
|
|
20231027,093200,19028630,3615,3615,3615,3615,282
|
|
20231027,093100,18009200,3635,3635,3635,3635,5
|
|
20231027,093000,17991025,3615,3615,3615,3615,0
|
|
20231027,092900,17991025,3615,3615,3615,3615,1046
|
|
20231027,092800,14209735,3640,3640,3640,3640,0
|
|
20231027,092700,14209735,3640,3640,3640,3640,0
|
|
20231027,092600,14209735,3640,3640,3640,3640,0
|
|
20231027,092500,14209735,3640,3620,3640,3620,370
|
|
20231027,092400,12863735,3625,3625,3625,3625,0
|
|
20231027,092300,12863735,3625,3625,3625,3625,50
|
|
20231027,092200,12682485,3625,3625,3625,3625,0
|
|
20231027,092100,12682485,3625,3625,3625,3625,20
|
|
20231027,092000,12609985,3625,3625,3625,3625,0
|
|
20231027,091900,12609985,3625,3625,3625,3625,0
|
|
20231027,091800,12609985,3625,3625,3625,3625,0
|
|
20231027,091700,12609985,3625,3625,3625,3625,10
|
|
20231027,091600,12573735,3620,3620,3620,3620,0
|
|
20231027,091500,12573735,3620,3625,3630,3620,732
|
|
20231027,091400,9920430,3600,3600,3600,3600,2
|
|
20231027,091300,9913230,3595,3610,3610,3595,85
|
|
20231027,091200,9607195,3640,3640,3640,3640,0
|
|
20231027,091100,9607195,3640,3640,3640,3640,0
|
|
20231027,091000,9607195,3640,3640,3640,3640,0
|
|
20231027,090900,9607195,3640,3625,3640,3625,1325
|
|
20231027,090800,4793300,3595,3595,3595,3595,10
|
|
20231027,090700,4757350,3595,3595,3595,3595,0
|
|
20231027,090600,4757350,3595,3595,3595,3595,71
|
|
20231027,090500,4502105,3590,3590,3590,3590,0
|
|
20231027,090400,4502105,3590,3590,3590,3590,0
|
|
20231027,090300,4502105,3590,3595,3595,3590,388
|
|
20231027,090200,3108505,3740,3740,3740,3740,1
|
|
20231027,090100,3104765,3570,3575,3575,3570,270
|
|
20231027,090000,2140115,3575,3560,3575,3560,601
|