640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,193700,443353380,4775,4775,4775,4775,976
|
|
20231027,193600,443353380,4775,4775,4775,4775,0
|
|
20231027,193500,443353380,4775,4775,4775,4775,0
|
|
20231027,193400,443353380,4775,4775,4775,4775,0
|
|
20231027,193300,443353380,4775,4775,4775,4775,0
|
|
20231027,193200,443353380,4775,4775,4775,4775,0
|
|
20231027,193100,443353380,4775,4775,4775,4775,0
|
|
20231027,193000,443353380,4775,4775,4775,4775,0
|
|
20231027,192900,443353380,4775,4775,4775,4775,0
|
|
20231027,192800,443353380,4775,4775,4775,4775,0
|
|
20231027,192700,443353380,4775,4775,4775,4775,0
|
|
20231027,192600,443353380,4775,4775,4775,4775,0
|
|
20231027,192500,443353380,4775,4775,4775,4775,0
|
|
20231027,192400,443353380,4775,4775,4775,4775,0
|
|
20231027,192300,443353380,4775,4775,4775,4775,0
|
|
20231027,192200,443353380,4775,4775,4775,4775,0
|
|
20231027,192100,443353380,4775,4775,4775,4775,0
|
|
20231027,192000,443353380,4775,4775,4775,4775,0
|
|
20231027,191900,443353380,4775,4775,4775,4775,0
|
|
20231027,191800,443353380,4775,4775,4775,4775,0
|
|
20231027,191700,443353380,4775,4775,4775,4775,0
|
|
20231027,191600,443353380,4775,4775,4775,4775,0
|
|
20231027,191500,443353380,4775,4775,4775,4775,0
|
|
20231027,191400,443353380,4775,4775,4775,4775,0
|
|
20231027,191300,443353380,4775,4775,4775,4775,0
|
|
20231027,191200,443353380,4775,4775,4775,4775,0
|
|
20231027,191100,443353380,4775,4775,4775,4775,0
|
|
20231027,191000,443353380,4775,4775,4775,4775,0
|
|
20231027,190900,443353380,4775,4775,4775,4775,0
|
|
20231027,190800,443353380,4775,4775,4775,4775,0
|
|
20231027,190700,443353380,4775,4775,4775,4775,976
|
|
20231027,190600,443353380,4775,4775,4775,4775,0
|
|
20231027,190500,443353380,4775,4775,4775,4775,0
|
|
20231027,190400,443353380,4775,4775,4775,4775,0
|
|
20231027,190300,443353380,4775,4775,4775,4775,0
|
|
20231027,190200,443353380,4775,4775,4775,4775,0
|
|
20231027,190100,443353380,4775,4775,4775,4775,0
|
|
20231027,190000,443353380,4775,4775,4775,4775,0
|
|
20231027,185900,443353380,4775,4775,4775,4775,0
|
|
20231027,185800,443353380,4775,4775,4775,4775,0
|
|
20231027,185700,443353380,4775,4775,4775,4775,0
|
|
20231027,185600,443353380,4775,4775,4775,4775,0
|
|
20231027,185500,443353380,4775,4775,4775,4775,0
|
|
20231027,185400,443353380,4775,4775,4775,4775,0
|
|
20231027,185300,443353380,4775,4775,4775,4775,0
|
|
20231027,185200,443353380,4775,4775,4775,4775,0
|
|
20231027,185100,443353380,4775,4775,4775,4775,0
|
|
20231027,185000,443353380,4775,4775,4775,4775,0
|
|
20231027,184900,443353380,4775,4775,4775,4775,0
|
|
20231027,184800,443353380,4775,4775,4775,4775,0
|
|
20231027,184700,443353380,4775,4775,4775,4775,0
|
|
20231027,184600,443353380,4775,4775,4775,4775,0
|
|
20231027,184500,443353380,4775,4775,4775,4775,0
|
|
20231027,184400,443353380,4775,4775,4775,4775,0
|
|
20231027,184300,443353380,4775,4775,4775,4775,0
|
|
20231027,184200,443353380,4775,4775,4775,4775,0
|
|
20231027,184100,443353380,4775,4775,4775,4775,0
|
|
20231027,184000,443353380,4775,4775,4775,4775,0
|
|
20231027,183900,443353380,4775,4775,4775,4775,0
|
|
20231027,183800,443353380,4775,4775,4775,4775,0
|
|
20231027,183700,443353380,4775,4775,4775,4775,976
|
|
20231027,183600,443353380,4775,4775,4775,4775,0
|
|
20231027,183500,443353380,4775,4775,4775,4775,0
|
|
20231027,183400,443353380,4775,4775,4775,4775,0
|
|
20231027,183300,443353380,4775,4775,4775,4775,0
|
|
20231027,183200,443353380,4775,4775,4775,4775,0
|
|
20231027,183100,443353380,4775,4775,4775,4775,0
|
|
20231027,183000,443353380,4775,4775,4775,4775,0
|
|
20231027,182900,443353380,4775,4775,4775,4775,0
|
|
20231027,182800,443353380,4775,4775,4775,4775,0
|
|
20231027,182700,443353380,4775,4775,4775,4775,0
|
|
20231027,182600,443353380,4775,4775,4775,4775,0
|
|
20231027,182500,443353380,4775,4775,4775,4775,0
|
|
20231027,182400,443353380,4775,4775,4775,4775,0
|
|
20231027,182300,443353380,4775,4775,4775,4775,0
|
|
20231027,182200,443353380,4775,4775,4775,4775,0
|
|
20231027,182100,443353380,4775,4775,4775,4775,0
|
|
20231027,182000,443353380,4775,4775,4775,4775,0
|
|
20231027,181900,443353380,4775,4775,4775,4775,0
|
|
20231027,181800,443353380,4775,4775,4775,4775,0
|
|
20231027,181700,443353380,4775,4775,4775,4775,0
|
|
20231027,181600,443353380,4775,4775,4775,4775,0
|
|
20231027,181500,443353380,4775,4775,4775,4775,0
|
|
20231027,181400,443353380,4775,4775,4775,4775,0
|
|
20231027,181300,443353380,4775,4775,4775,4775,0
|
|
20231027,181200,443353380,4775,4775,4775,4775,0
|
|
20231027,181100,443353380,4775,4775,4775,4775,0
|
|
20231027,181000,443353380,4775,4775,4775,4775,0
|
|
20231027,180900,443353380,4775,4775,4775,4775,0
|
|
20231027,180800,443353380,4775,4775,4775,4775,0
|
|
20231027,180700,443353380,4775,4775,4775,4775,976
|
|
20231027,180600,443353380,4775,4775,4775,4775,0
|
|
20231027,180500,443353380,4775,4775,4775,4775,0
|
|
20231027,180400,443353380,4775,4775,4775,4775,0
|
|
20231027,180300,443353380,4775,4775,4775,4775,0
|
|
20231027,180200,443353380,4775,4775,4775,4775,0
|
|
20231027,180100,443353380,4775,4775,4775,4775,0
|
|
20231027,180000,443353380,4775,4775,4775,4775,0
|
|
20231027,175900,443353380,4775,4775,4775,4775,0
|
|
20231027,175800,443353380,4775,4775,4775,4775,0
|
|
20231027,175700,443353380,4775,4775,4775,4775,0
|
|
20231027,175600,443353380,4775,4775,4775,4775,0
|
|
20231027,175500,443353380,4775,4775,4775,4775,0
|
|
20231027,175400,443353380,4775,4775,4775,4775,0
|
|
20231027,175300,443353380,4775,4775,4775,4775,0
|
|
20231027,175200,443353380,4775,4775,4775,4775,0
|
|
20231027,175100,443353380,4775,4775,4775,4775,0
|
|
20231027,175000,443353380,4775,4775,4775,4775,0
|
|
20231027,174900,443353380,4775,4775,4775,4775,0
|
|
20231027,174800,443353380,4775,4775,4775,4775,0
|
|
20231027,174700,443353380,4775,4775,4775,4775,0
|
|
20231027,174600,443353380,4775,4775,4775,4775,0
|
|
20231027,174500,443353380,4775,4775,4775,4775,0
|
|
20231027,174400,443353380,4775,4775,4775,4775,0
|
|
20231027,174300,443353380,4775,4775,4775,4775,0
|
|
20231027,174200,443353380,4775,4775,4775,4775,0
|
|
20231027,174100,443353380,4775,4775,4775,4775,0
|
|
20231027,174000,443353380,4775,4775,4775,4775,0
|
|
20231027,173900,443353380,4775,4775,4775,4775,0
|
|
20231027,173800,443353380,4775,4775,4775,4775,0
|
|
20231027,173700,443353380,4775,4775,4775,4775,976
|
|
20231027,173600,443353380,4775,4775,4775,4775,0
|
|
20231027,173500,443353380,4775,4775,4775,4775,0
|
|
20231027,173400,443353380,4775,4775,4775,4775,0
|
|
20231027,173300,443353380,4775,4775,4775,4775,0
|
|
20231027,173200,443353380,4775,4775,4775,4775,0
|
|
20231027,173100,443353380,4775,4775,4775,4775,0
|
|
20231027,173000,443353380,4775,4775,4775,4775,0
|
|
20231027,172900,443353380,4775,4775,4775,4775,0
|
|
20231027,172800,443353380,4775,4775,4775,4775,0
|
|
20231027,172700,443353380,4775,4775,4775,4775,0
|
|
20231027,172600,443353380,4775,4775,4775,4775,0
|
|
20231027,172500,443353380,4775,4775,4775,4775,0
|
|
20231027,172400,443353380,4775,4775,4775,4775,0
|
|
20231027,172300,443353380,4775,4775,4775,4775,0
|
|
20231027,172200,443353380,4775,4775,4775,4775,0
|
|
20231027,172100,443353380,4775,4775,4775,4775,0
|
|
20231027,172000,443353380,4775,4775,4775,4775,0
|
|
20231027,171900,443353380,4775,4775,4775,4775,0
|
|
20231027,171800,443353380,4775,4775,4775,4775,0
|
|
20231027,171700,443353380,4775,4775,4775,4775,0
|
|
20231027,171600,443353380,4775,4775,4775,4775,0
|
|
20231027,171500,443353380,4775,4775,4775,4775,0
|
|
20231027,171400,443353380,4775,4775,4775,4775,0
|
|
20231027,171300,443353380,4775,4775,4775,4775,0
|
|
20231027,171200,443353380,4775,4775,4775,4775,0
|
|
20231027,171100,443353380,4775,4775,4775,4775,0
|
|
20231027,171000,443353380,4775,4775,4775,4775,0
|
|
20231027,170900,443353380,4775,4775,4775,4775,0
|
|
20231027,170800,443353380,4775,4775,4775,4775,0
|
|
20231027,170700,443353380,4775,4775,4775,4775,976
|
|
20231027,170600,443353380,4775,4775,4775,4775,0
|
|
20231027,170500,443353380,4775,4775,4775,4775,0
|
|
20231027,170400,443353380,4775,4775,4775,4775,0
|
|
20231027,170300,443353380,4775,4775,4775,4775,0
|
|
20231027,170200,443353380,4775,4775,4775,4775,0
|
|
20231027,170100,443353380,4775,4775,4775,4775,0
|
|
20231027,170000,443353380,4775,4775,4775,4775,0
|
|
20231027,165900,443353380,4775,4775,4775,4775,0
|
|
20231027,165800,443353380,4775,4775,4775,4775,0
|
|
20231027,165700,443353380,4775,4775,4775,4775,0
|
|
20231027,165600,443353380,4775,4775,4775,4775,0
|
|
20231027,165500,443353380,4775,4775,4775,4775,0
|
|
20231027,165400,443353380,4775,4775,4775,4775,0
|
|
20231027,165300,443353380,4775,4775,4775,4775,0
|
|
20231027,165200,443353380,4775,4775,4775,4775,0
|
|
20231027,165100,443353380,4775,4775,4775,4775,0
|
|
20231027,165000,443353380,4775,4775,4775,4775,0
|
|
20231027,164900,443353380,4775,4775,4775,4775,0
|
|
20231027,164800,443353380,4775,4775,4775,4775,0
|
|
20231027,164700,443353380,4775,4775,4775,4775,0
|
|
20231027,164600,443353380,4775,4775,4775,4775,0
|
|
20231027,164500,443353380,4775,4775,4775,4775,0
|
|
20231027,164400,443353380,4775,4775,4775,4775,0
|
|
20231027,164300,443353380,4775,4775,4775,4775,0
|
|
20231027,164200,443353380,4775,4775,4775,4775,0
|
|
20231027,164100,443353380,4775,4775,4775,4775,0
|
|
20231027,164000,443353380,4775,4775,4775,4775,0
|
|
20231027,163900,443353380,4775,4775,4775,4775,0
|
|
20231027,163800,443353380,4775,4775,4775,4775,0
|
|
20231027,163700,443353380,4775,4775,4775,4775,976
|
|
20231027,163600,443353380,4775,4775,4775,4775,0
|
|
20231027,163500,443353380,4775,4775,4775,4775,0
|
|
20231027,163400,443353380,4775,4775,4775,4775,0
|
|
20231027,163300,443353380,4775,4775,4775,4775,0
|
|
20231027,163200,443353380,4775,4775,4775,4775,0
|
|
20231027,163100,443353380,4775,4775,4775,4775,0
|
|
20231027,163000,443353380,4775,4775,4775,4775,0
|
|
20231027,162900,443353380,4775,4775,4775,4775,0
|
|
20231027,162800,443353380,4775,4775,4775,4775,0
|
|
20231027,162700,443353380,4775,4775,4775,4775,0
|
|
20231027,162600,443353380,4775,4775,4775,4775,0
|
|
20231027,162500,443353380,4775,4775,4775,4775,0
|
|
20231027,162400,443353380,4775,4775,4775,4775,0
|
|
20231027,162300,443353380,4775,4775,4775,4775,0
|
|
20231027,162200,443353380,4775,4775,4775,4775,0
|
|
20231027,162100,443353380,4775,4775,4775,4775,0
|
|
20231027,162000,443353380,4775,4775,4775,4775,0
|
|
20231027,161900,443353380,4775,4775,4775,4775,0
|
|
20231027,161800,443353380,4775,4775,4775,4775,0
|
|
20231027,161700,443353380,4775,4775,4775,4775,0
|
|
20231027,161600,443353380,4775,4775,4775,4775,0
|
|
20231027,161500,443353380,4775,4775,4775,4775,0
|
|
20231027,161400,443353380,4775,4775,4775,4775,0
|
|
20231027,161300,443353380,4775,4775,4775,4775,0
|
|
20231027,161200,443353380,4775,4775,4775,4775,0
|
|
20231027,161100,443353380,4775,4775,4775,4775,0
|
|
20231027,161000,443353380,4775,4775,4775,4775,0
|
|
20231027,160900,443353380,4775,4775,4775,4775,0
|
|
20231027,160800,443353380,4775,4775,4775,4775,0
|
|
20231027,160700,443353380,4775,4775,4775,4775,976
|
|
20231027,160600,443353380,4775,4775,4775,4775,0
|
|
20231027,160500,443353380,4775,4775,4775,4775,0
|
|
20231027,160400,443353380,4775,4775,4775,4775,0
|
|
20231027,160300,443353380,4775,4775,4775,4775,0
|
|
20231027,160200,443353380,4775,4775,4775,4775,0
|
|
20231027,160100,443353380,4775,4775,4775,4775,0
|
|
20231027,160000,443353380,4775,4775,4775,4775,0
|
|
20231027,155900,443353380,4775,4775,4775,4775,0
|
|
20231027,155800,443353380,4775,4775,4775,4775,0
|
|
20231027,155700,443353380,4775,4775,4775,4775,0
|
|
20231027,155600,443353380,4775,4775,4775,4775,0
|
|
20231027,155500,443353380,4775,4775,4775,4775,0
|
|
20231027,155400,443353380,4775,4775,4775,4775,0
|
|
20231027,155300,443353380,4775,4775,4775,4775,0
|
|
20231027,155200,443353380,4775,4775,4775,4775,0
|
|
20231027,155100,443353380,4775,4775,4775,4775,0
|
|
20231027,155000,443353380,4775,4775,4775,4775,0
|
|
20231027,154900,443353380,4775,4775,4775,4775,0
|
|
20231027,154800,443353380,4775,4775,4775,4775,0
|
|
20231027,154700,443353380,4775,4775,4775,4775,0
|
|
20231027,154600,443353380,4775,4775,4775,4775,0
|
|
20231027,154500,443353380,4775,4775,4775,4775,0
|
|
20231027,154400,443353380,4775,4775,4775,4775,0
|
|
20231027,154300,443353380,4775,4775,4775,4775,0
|
|
20231027,154200,443353380,4775,4775,4775,4775,0
|
|
20231027,154100,443353380,4775,4775,4775,4775,0
|
|
20231027,154000,443353380,4775,4775,4775,4775,0
|
|
20231027,153900,443353380,4775,4775,4775,4775,0
|
|
20231027,153800,443353380,4775,4775,4775,4775,0
|
|
20231027,153700,443353380,4775,4775,4775,4775,976
|
|
20231027,153600,443353380,4775,4775,4775,4775,0
|
|
20231027,153500,443353380,4775,4775,4775,4775,0
|
|
20231027,153400,443353380,4775,4775,4775,4775,0
|
|
20231027,153300,443353380,4775,4775,4775,4775,0
|
|
20231027,153200,443353380,4775,4775,4775,4775,0
|
|
20231027,153100,443353380,4775,4775,4775,4775,0
|
|
20231027,153000,443353380,4775,4775,4775,4775,976
|
|
20231027,152900,438692980,4775,4775,4775,4775,0
|
|
20231027,152800,438692980,4775,4775,4775,4775,0
|
|
20231027,152700,438692980,4775,4775,4775,4775,0
|
|
20231027,152600,438692980,4775,4775,4775,4775,0
|
|
20231027,152500,438692980,4775,4775,4775,4775,0
|
|
20231027,152400,438692980,4775,4775,4775,4775,0
|
|
20231027,152300,438692980,4775,4775,4775,4775,0
|
|
20231027,152200,438692980,4775,4775,4775,4775,0
|
|
20231027,152100,438692980,4775,4775,4775,4775,0
|
|
20231027,152000,438692980,4775,4775,4775,4775,0
|
|
20231027,151900,438692980,4775,4775,4775,4775,22
|
|
20231027,151800,438587930,4775,4785,4790,4735,1979
|
|
20231027,151700,429203720,4785,4785,4785,4780,42
|
|
20231027,151600,429002915,4780,4780,4780,4780,4
|
|
20231027,151500,428983795,4780,4785,4785,4780,20
|
|
20231027,151400,428888185,4790,4790,4790,4790,0
|
|
20231027,151300,428888185,4790,4795,4800,4790,27
|
|
20231027,151200,428758780,4795,4790,4800,4790,530
|
|
20231027,151100,426217720,4790,4790,4790,4790,7
|
|
20231027,151000,426184190,4785,4785,4785,4785,0
|
|
20231027,150900,426184190,4785,4785,4785,4785,22
|
|
20231027,150800,426078920,4795,4785,4795,4785,949
|
|
20231027,150700,421533295,4790,4790,4790,4790,0
|
|
20231027,150600,421533295,4790,4790,4790,4790,0
|
|
20231027,150500,421533295,4790,4790,4790,4790,0
|
|
20231027,150400,421533295,4790,4785,4790,4785,37
|
|
20231027,150300,421356245,4790,4790,4790,4790,0
|
|
20231027,150200,421356245,4790,4790,4790,4790,30
|
|
20231027,150100,421212545,4790,4795,4795,4790,64
|
|
20231027,150000,420905945,4795,4785,4795,4785,29
|
|
20231027,145900,420767085,4785,4785,4785,4785,12
|
|
20231027,145800,420709665,4785,4785,4785,4785,108
|
|
20231027,145700,420192885,4785,4785,4785,4785,0
|
|
20231027,145600,420192885,4785,4785,4785,4785,0
|
|
20231027,145500,420192885,4785,4780,4785,4780,21
|
|
20231027,145400,420092485,4785,4785,4785,4785,0
|
|
20231027,145300,420092485,4785,4785,4785,4785,0
|
|
20231027,145200,420092485,4785,4785,4785,4785,0
|
|
20231027,145100,420092485,4785,4780,4785,4780,8
|
|
20231027,145000,420054240,4780,4780,4780,4780,0
|
|
20231027,144900,420054240,4780,4780,4780,4780,7
|
|
20231027,144800,420020780,4775,4780,4780,4775,401
|
|
20231027,144700,418105955,4780,4775,4780,4775,270
|
|
20231027,144600,416815465,4770,4770,4770,4770,0
|
|
20231027,144500,416815465,4770,4770,4770,4770,0
|
|
20231027,144400,416815465,4770,4770,4770,4770,31
|
|
20231027,144300,416667595,4770,4770,4770,4770,0
|
|
20231027,144200,416667595,4770,4770,4770,4770,0
|
|
20231027,144100,416667595,4770,4770,4770,4770,0
|
|
20231027,144000,416667595,4770,4770,4770,4770,0
|
|
20231027,143900,416667595,4770,4770,4770,4770,10
|
|
20231027,143800,416619895,4740,4750,4750,4740,350
|
|
20231027,143700,414960625,4745,4745,4745,4745,0
|
|
20231027,143600,414960625,4745,4785,4785,4740,838
|
|
20231027,143500,410982665,4785,4785,4785,4785,18
|
|
20231027,143400,410896535,4785,4785,4785,4780,363
|
|
20231027,143300,409159690,4790,4790,4790,4790,0
|
|
20231027,143200,409159690,4790,4785,4790,4785,31
|
|
20231027,143100,409011305,4785,4785,4785,4785,25
|
|
20231027,143000,408891680,4780,4785,4785,4780,44
|
|
20231027,142900,408681275,4785,4775,4785,4775,12
|
|
20231027,142800,408623960,4780,4780,4780,4780,10
|
|
20231027,142700,408576160,4775,4775,4775,4775,3
|
|
20231027,142600,408561835,4775,4775,4775,4775,0
|
|
20231027,142500,408561835,4775,4775,4775,4775,0
|
|
20231027,142400,408561835,4775,4775,4775,4775,290
|
|
20231027,142300,407177085,4750,4750,4750,4750,0
|
|
20231027,142200,407177085,4750,4750,4750,4750,0
|
|
20231027,142100,407177085,4750,4775,4775,4740,206
|
|
20231027,142000,406199195,4785,4785,4785,4785,0
|
|
20231027,141900,406199195,4785,4785,4785,4785,0
|
|
20231027,141800,406199195,4785,4785,4785,4785,0
|
|
20231027,141700,406199195,4785,4785,4785,4785,0
|
|
20231027,141600,406199195,4785,4785,4785,4785,6
|
|
20231027,141500,406170485,4775,4780,4780,4775,31
|
|
20231027,141400,406022310,4780,4780,4780,4780,10
|
|
20231027,141300,405974510,4780,4780,4780,4780,0
|
|
20231027,141200,405974510,4780,4780,4780,4780,31
|
|
20231027,141100,405826330,4775,4775,4775,4775,20
|
|
20231027,141000,405730830,4775,4775,4775,4775,0
|
|
20231027,140900,405730830,4775,4775,4775,4775,0
|
|
20231027,140800,405730830,4775,4775,4775,4775,0
|
|
20231027,140700,405730830,4775,4780,4780,4775,551
|
|
20231027,140600,403097135,4785,4785,4785,4785,0
|
|
20231027,140500,403097135,4785,4785,4785,4785,0
|
|
20231027,140400,403097135,4785,4785,4785,4785,0
|
|
20231027,140300,403097135,4785,4795,4795,4785,265
|
|
20231027,140200,401827850,4795,4795,4795,4795,0
|
|
20231027,140100,401827850,4795,4795,4795,4795,21
|
|
20231027,140000,401727155,4810,4790,4810,4790,76
|
|
20231027,135900,401362485,4790,4790,4790,4790,0
|
|
20231027,135800,401362485,4790,4790,4790,4790,0
|
|
20231027,135700,401362485,4790,4790,4790,4790,22
|
|
20231027,135600,401257105,4790,4790,4790,4790,1
|
|
20231027,135500,401252315,4795,4795,4795,4795,0
|
|
20231027,135400,401252315,4795,4795,4795,4795,20
|
|
20231027,135300,401156415,4810,4795,4810,4795,21
|
|
20231027,135200,401055660,4795,4800,4800,4795,37
|
|
20231027,135100,400878160,4800,4795,4815,4795,100
|
|
20231027,135000,400398105,4795,4795,4795,4795,21
|
|
20231027,134900,400297410,4795,4795,4795,4795,25
|
|
20231027,134800,400177535,4795,4790,4795,4790,37
|
|
20231027,134700,400000260,4790,4790,4790,4790,0
|
|
20231027,134600,400000260,4790,4790,4790,4790,0
|
|
20231027,134500,400000260,4790,4790,4790,4790,5
|
|
20231027,134400,399976310,4790,4790,4790,4790,20
|
|
20231027,134300,399880510,4790,4790,4790,4790,10
|
|
20231027,134200,399832610,4790,4790,4790,4790,20
|
|
20231027,134100,399736810,4790,4790,4790,4790,5
|
|
20231027,134000,399712860,4785,4785,4785,4785,11
|
|
20231027,133900,399660225,4780,4780,4780,4780,30
|
|
20231027,133800,399516825,4780,4780,4780,4780,129
|
|
20231027,133700,398900205,4780,4770,4780,4770,55
|
|
20231027,133600,398637735,4770,4760,4770,4760,17
|
|
20231027,133500,398556720,4760,4760,4760,4760,32
|
|
20231027,133400,398404400,4760,4760,4760,4760,13
|
|
20231027,133300,398342520,4760,4760,4760,4760,0
|
|
20231027,133200,398342520,4760,4760,4760,4760,0
|
|
20231027,133100,398342520,4760,4760,4760,4760,0
|
|
20231027,133000,398342520,4760,4760,4760,4760,0
|
|
20231027,132900,398342520,4760,4760,4760,4760,33
|
|
20231027,132800,398185440,4740,4740,4740,4740,0
|
|
20231027,132700,398185440,4740,4770,4770,4740,79
|
|
20231027,132600,397809920,4770,4770,4770,4770,13
|
|
20231027,132500,397747910,4780,4775,4780,4775,73
|
|
20231027,132400,397399305,4745,4745,4745,4745,0
|
|
20231027,132300,397399305,4745,4745,4745,4745,1
|
|
20231027,132200,397394560,4735,4740,4740,4735,287
|
|
20231027,132100,396035590,4735,4735,4735,4735,0
|
|
20231027,132000,396035590,4735,4740,4740,4735,150
|
|
20231027,131900,395324815,4745,4745,4745,4735,417
|
|
20231027,131800,393348545,4745,4750,4750,4745,189
|
|
20231027,131700,392451320,4750,4760,4760,4750,266
|
|
20231027,131600,391186750,4785,4765,4785,4755,101
|
|
20231027,131500,390705955,4765,4770,4770,4765,23
|
|
20231027,131400,390596350,4765,4770,4770,4765,396
|
|
20231027,131300,388709100,4785,4785,4785,4785,0
|
|
20231027,131200,388709100,4785,4780,4785,4780,8
|
|
20231027,131100,388670830,4780,4780,4780,4780,0
|
|
20231027,131000,388670830,4780,4780,4780,4780,0
|
|
20231027,130900,388670830,4780,4780,4780,4780,0
|
|
20231027,130800,388670830,4780,4780,4780,4780,33
|
|
20231027,130700,388513090,4765,4780,4780,4765,1018
|
|
20231027,130600,383661450,4770,4770,4770,4770,0
|
|
20231027,130500,383661450,4770,4770,4770,4770,0
|
|
20231027,130400,383661450,4770,4770,4770,4770,0
|
|
20231027,130300,383661450,4770,4770,4770,4770,0
|
|
20231027,130200,383661450,4770,4770,4770,4770,0
|
|
20231027,130100,383661450,4770,4775,4775,4770,50
|
|
20231027,130000,383422770,4770,4790,4790,4770,461
|
|
20231027,125900,381223340,4795,4795,4795,4795,0
|
|
20231027,125800,381223340,4795,4795,4795,4795,0
|
|
20231027,125700,381223340,4795,4795,4795,4795,0
|
|
20231027,125600,381223340,4795,4795,4795,4795,0
|
|
20231027,125500,381223340,4795,4795,4795,4795,0
|
|
20231027,125400,381223340,4795,4795,4795,4795,0
|
|
20231027,125300,381223340,4795,4795,4795,4795,0
|
|
20231027,125200,381223340,4795,4795,4795,4795,0
|
|
20231027,125100,381223340,4795,4800,4800,4795,44
|
|
20231027,125000,381012195,4805,4805,4805,4805,0
|
|
20231027,124900,381012195,4805,4800,4845,4800,94
|
|
20231027,124800,380559965,4760,4760,4760,4760,0
|
|
20231027,124700,380559965,4760,4760,4760,4760,0
|
|
20231027,124600,380559965,4760,4760,4760,4760,0
|
|
20231027,124500,380559965,4760,4760,4760,4760,0
|
|
20231027,124400,380559965,4760,4775,4775,4760,101
|
|
20231027,124300,380078585,4775,4805,4805,4775,112
|
|
20231027,124200,379542535,4805,4810,4810,4805,26
|
|
20231027,124100,379417590,4815,4815,4815,4815,0
|
|
20231027,124000,379417590,4815,4815,4815,4815,1
|
|
20231027,123900,379412775,4820,4820,4820,4820,0
|
|
20231027,123800,379412775,4820,4820,4820,4820,0
|
|
20231027,123700,379412775,4820,4820,4820,4820,0
|
|
20231027,123600,379412775,4820,4825,4825,4820,60
|
|
20231027,123500,379123345,4845,4845,4845,4845,0
|
|
20231027,123400,379123345,4845,4840,4845,4840,200
|
|
20231027,123300,378155145,4815,4815,4815,4815,0
|
|
20231027,123200,378155145,4815,4815,4815,4815,0
|
|
20231027,123100,378155145,4815,4815,4815,4815,0
|
|
20231027,123000,378155145,4815,4815,4815,4815,100
|
|
20231027,122900,377673645,4820,4820,4820,4820,0
|
|
20231027,122800,377673645,4820,4820,4820,4820,68
|
|
20231027,122700,377345885,4820,4820,4820,4820,32
|
|
20231027,122600,377191645,4845,4845,4845,4845,0
|
|
20231027,122500,377191645,4845,4840,4845,4840,10
|
|
20231027,122400,377143240,4805,4805,4805,4805,0
|
|
20231027,122300,377143240,4805,4805,4805,4805,20
|
|
20231027,122200,377047140,4805,4835,4835,4805,26
|
|
20231027,122100,376921680,4840,4845,4845,4840,72
|
|
20231027,122000,376573055,4855,4855,4855,4855,0
|
|
20231027,121900,376573055,4855,4855,4855,4855,0
|
|
20231027,121800,376573055,4855,4855,4855,4855,0
|
|
20231027,121700,376573055,4855,4850,4855,4850,2
|
|
20231027,121600,376563350,4835,4835,4835,4835,0
|
|
20231027,121500,376563350,4835,4835,4835,4835,12
|
|
20231027,121400,376505330,4835,4840,4840,4835,38
|
|
20231027,121300,376321460,4870,4870,4870,4870,0
|
|
20231027,121200,376321460,4870,4865,4870,4865,13
|
|
20231027,121100,376258210,4845,4845,4845,4845,19
|
|
20231027,121000,376166155,4850,4855,4855,4850,49
|
|
20231027,120900,375928350,4870,4870,4870,4870,41
|
|
20231027,120800,375728680,4870,4865,4870,4865,20
|
|
20231027,120700,375631375,4850,4850,4850,4850,0
|
|
20231027,120600,375631375,4850,4850,4850,4850,0
|
|
20231027,120500,375631375,4850,4850,4850,4850,0
|
|
20231027,120400,375631375,4850,4850,4850,4850,20
|
|
20231027,120300,375534375,4850,4855,4855,4850,107
|
|
20231027,120200,375015375,4860,4860,4860,4860,988
|
|
20231027,120100,370213695,4865,4870,4870,4865,470
|
|
20231027,120000,367925015,4870,4870,4870,4870,16
|
|
20231027,115900,367847095,4865,4865,4865,4865,51
|
|
20231027,115800,367598980,4865,4860,4865,4860,70
|
|
20231027,115700,367258745,4860,4860,4860,4860,15
|
|
20231027,115600,367185845,4860,4855,4860,4850,3722
|
|
20231027,115500,349114005,4855,4855,4855,4855,30
|
|
20231027,115400,348968355,4855,4850,4855,4850,8
|
|
20231027,115300,348929540,4845,4850,4855,4845,358
|
|
20231027,115200,347193175,4850,4840,4850,4840,27
|
|
20231027,115100,347062420,4835,4840,4840,4835,36
|
|
20231027,115000,346888270,4840,4840,4840,4840,18
|
|
20231027,114900,346801150,4840,4840,4840,4840,6
|
|
20231027,114800,346772110,4840,4840,4840,4840,3
|
|
20231027,114700,346757590,4840,4840,4840,4840,0
|
|
20231027,114600,346757590,4840,4840,4840,4840,5
|
|
20231027,114500,346733390,4830,4830,4830,4830,0
|
|
20231027,114400,346733390,4830,4830,4830,4830,0
|
|
20231027,114300,346733390,4830,4830,4830,4830,0
|
|
20231027,114200,346733390,4830,4840,4840,4830,233
|
|
20231027,114100,345606880,4845,4845,4845,4845,3
|
|
20231027,114000,345592345,4845,4845,4845,4845,12
|
|
20231027,113900,345534205,4845,4845,4845,4845,18
|
|
20231027,113800,345446995,4845,4845,4845,4845,18
|
|
20231027,113700,345359785,4845,4845,4845,4845,153
|
|
20231027,113600,344618500,4845,4845,4845,4845,4
|
|
20231027,113500,344599120,4845,4845,4845,4845,0
|
|
20231027,113400,344599120,4845,4845,4845,4845,0
|
|
20231027,113300,344599120,4845,4845,4845,4845,3
|
|
20231027,113200,344584585,4830,4830,4830,4830,3308
|
|
20231027,113100,328606945,4830,4845,4845,4830,1469
|
|
20231027,113000,321511360,4845,4845,4845,4845,5
|
|
20231027,112900,321487135,4845,4845,4845,4845,56
|
|
20231027,112800,321215815,4845,4850,4850,4845,22
|
|
20231027,112700,321109150,4845,4850,4850,4845,10
|
|
20231027,112600,321060660,4845,4845,4845,4840,63
|
|
20231027,112500,320755440,4845,4845,4845,4845,33
|
|
20231027,112400,320595555,4840,4840,4840,4840,5
|
|
20231027,112300,320571355,4835,4835,4835,4835,0
|
|
20231027,112200,320571355,4835,4845,4845,4835,34
|
|
20231027,112100,320406820,4845,4845,4845,4845,13
|
|
20231027,112000,320343835,4845,4845,4845,4845,37
|
|
20231027,111900,320164570,4845,4845,4845,4845,56
|
|
20231027,111800,319893250,4845,4840,4845,4840,45
|
|
20231027,111700,319675340,4840,4840,4840,4840,44
|
|
20231027,111600,319462380,4840,4835,4840,4835,39
|
|
20231027,111500,319273780,4835,4835,4835,4835,24
|
|
20231027,111400,319157740,4835,4835,4835,4835,0
|
|
20231027,111300,319157740,4835,4835,4835,4835,0
|
|
20231027,111200,319157740,4835,4835,4835,4835,0
|
|
20231027,111100,319157740,4835,4835,4835,4835,0
|
|
20231027,111000,319157740,4835,4835,4835,4835,0
|
|
20231027,110900,319157740,4835,4835,4835,4835,2
|
|
20231027,110800,319148070,4835,4835,4835,4835,0
|
|
20231027,110700,319148070,4835,4835,4835,4835,0
|
|
20231027,110600,319148070,4835,4835,4835,4835,0
|
|
20231027,110500,319148070,4835,4835,4835,4835,1
|
|
20231027,110400,319143235,4835,4835,4835,4800,2009
|
|
20231027,110300,309499720,4800,4800,4800,4800,72
|
|
20231027,110200,309154120,4800,4815,4815,4800,992
|
|
20231027,110100,304387685,4820,4820,4820,4820,0
|
|
20231027,110000,304387685,4820,4820,4820,4820,0
|
|
20231027,105900,304387685,4820,4820,4820,4820,0
|
|
20231027,105800,304387685,4820,4830,4830,4820,499
|
|
20231027,105700,301977900,4835,4835,4835,4835,6
|
|
20231027,105600,301948890,4835,4835,4835,4835,0
|
|
20231027,105500,301948890,4835,4835,4835,4835,0
|
|
20231027,105400,301948890,4835,4840,4840,4835,510
|
|
20231027,105300,299480550,4840,4840,4840,4840,0
|
|
20231027,105200,299480550,4840,4840,4840,4840,0
|
|
20231027,105100,299480550,4840,4825,4840,4800,152
|
|
20231027,105000,298750340,4845,4830,4845,4830,15
|
|
20231027,104900,298677815,4830,4835,4835,4830,20
|
|
20231027,104800,298581165,4850,4850,4850,4850,0
|
|
20231027,104700,298581165,4850,4845,4850,4820,2013
|
|
20231027,104600,288877565,4840,4840,4840,4840,2
|
|
20231027,104500,288867885,4820,4825,4825,4820,1686
|
|
20231027,104400,280741050,4820,4815,4820,4800,1009
|
|
20231027,104300,275896215,4820,4820,4820,4820,710
|
|
20231027,104200,272474015,4820,4845,4850,4820,1615
|
|
20231027,104100,264679735,4840,4840,4840,4840,103
|
|
20231027,104000,264181215,4835,4835,4835,4835,137
|
|
20231027,103900,263518820,4830,4830,4830,4830,4
|
|
20231027,103800,263499500,4800,4835,4835,4800,1812
|
|
20231027,103700,254800480,4840,4820,4845,4820,1285
|
|
20231027,103600,248596430,4820,4820,4820,4820,80
|
|
20231027,103500,248210830,4815,4815,4815,4815,33
|
|
20231027,103400,248051935,4810,4810,4810,4810,31
|
|
20231027,103300,247902825,4775,4775,4775,4775,0
|
|
20231027,103200,247902825,4775,4820,4820,4775,2138
|
|
20231027,103100,237686305,4820,4820,4820,4820,8
|
|
20231027,103000,237647745,4820,4820,4820,4820,8
|
|
20231027,102900,237609185,4820,4820,4820,4815,22
|
|
20231027,102800,237503165,4820,4815,4820,4815,22
|
|
20231027,102700,237397130,4815,4815,4815,4815,5
|
|
20231027,102600,237373055,4815,4820,4820,4815,22
|
|
20231027,102500,237267105,4815,4820,4820,4815,20
|
|
20231027,102400,237170725,4815,4820,4820,4815,24
|
|
20231027,102300,237055065,4820,4820,4820,4815,27
|
|
20231027,102200,236924935,4820,4820,4820,4820,29
|
|
20231027,102100,236785155,4820,4815,4820,4815,137
|
|
20231027,102000,236125480,4815,4815,4815,4815,4
|
|
20231027,101900,236106220,4810,4810,4810,4800,1388
|
|
20231027,101800,229439940,4800,4785,4810,4780,221
|
|
20231027,101700,228379060,4775,4775,4775,4775,0
|
|
20231027,101600,228379060,4775,4775,4775,4775,0
|
|
20231027,101500,228379060,4775,4775,4775,4775,1
|
|
20231027,101400,228374285,4765,4765,4765,4765,1
|
|
20231027,101300,228369520,4750,4800,4800,4750,1000
|
|
20231027,101200,223617190,4810,4810,4810,4810,11
|
|
20231027,101100,223564280,4810,4810,4810,4810,10
|
|
20231027,101000,223516180,4810,4805,4810,4805,8
|
|
20231027,100900,223477710,4790,4790,4790,4790,100
|
|
20231027,100800,222998710,4810,4810,4810,4810,0
|
|
20231027,100700,222998710,4810,4810,4810,4810,0
|
|
20231027,100600,222998710,4810,4805,4810,4805,43
|
|
20231027,100500,222791915,4805,4805,4805,4805,0
|
|
20231027,100400,222791915,4805,4805,4805,4805,0
|
|
20231027,100300,222791915,4805,4805,4805,4805,0
|
|
20231027,100200,222791915,4805,4805,4805,4805,0
|
|
20231027,100100,222791915,4805,4780,4805,4780,13
|
|
20231027,100000,222729475,4770,4775,4775,4770,14
|
|
20231027,095900,222662690,4800,4765,4800,4750,1722
|
|
20231027,095800,214471895,4765,4765,4765,4765,13
|
|
20231027,095700,214409950,4765,4765,4765,4765,13
|
|
20231027,095600,214348005,4765,4765,4765,4765,23
|
|
20231027,095500,214238410,4795,4760,4795,4760,53
|
|
20231027,095400,213984730,4760,4770,4770,4760,366
|
|
20231027,095300,212242190,4770,4775,4775,4770,13
|
|
20231027,095200,212180130,4770,4775,4775,4770,13
|
|
20231027,095100,212118070,4770,4770,4775,4770,123
|
|
20231027,095000,211531310,4770,4775,4775,4770,19
|
|
20231027,094900,211440640,4765,4765,4765,4765,0
|
|
20231027,094800,211440640,4765,4765,4765,4765,13
|
|
20231027,094700,211378695,4765,4795,4795,4765,21
|
|
20231027,094600,211278390,4765,4800,4800,4765,20
|
|
20231027,094500,211182845,4770,4770,4770,4770,13
|
|
20231027,094400,211120835,4770,4770,4770,4770,13
|
|
20231027,094300,211058825,4800,4800,4800,4800,22
|
|
20231027,094200,210953225,4800,4775,4800,4775,47
|
|
20231027,094100,210727950,4775,4775,4775,4775,195
|
|
20231027,094000,209796825,4775,4775,4775,4775,14
|
|
20231027,093900,209729975,4775,4775,4775,4775,15
|
|
20231027,093800,209658350,4805,4785,4810,4785,22
|
|
20231027,093700,209552650,4785,4780,4785,4760,21
|
|
20231027,093600,209452525,4760,4760,4760,4760,16
|
|
20231027,093500,209376365,4760,4760,4760,4760,14
|
|
20231027,093400,209309725,4785,4765,4785,4760,14
|
|
20231027,093300,209243010,4760,4760,4760,4760,38
|
|
20231027,093200,209062130,4760,4760,4760,4760,400
|
|
20231027,093100,207158130,4760,4770,4770,4755,93
|
|
20231027,093000,206715175,4770,4780,4780,4770,197
|
|
20231027,092900,205774190,4780,4780,4780,4780,113
|
|
20231027,092800,205234050,4780,4780,4780,4780,13
|
|
20231027,092700,205171910,4815,4815,4815,4815,6
|
|
20231027,092600,205143020,4780,4790,4790,4780,539
|
|
20231027,092500,202563860,4790,4800,4800,4790,251
|
|
20231027,092400,201360440,4805,4810,4810,4805,104
|
|
20231027,092300,200860210,4810,4810,4810,4810,14
|
|
20231027,092200,200792870,4810,4815,4815,4810,113
|
|
20231027,092100,200249275,4815,4815,4815,4815,0
|
|
20231027,092000,200249275,4815,4815,4815,4815,1008
|
|
20231027,091900,195395755,4810,4815,4815,4810,114
|
|
20231027,091800,194846910,4815,4850,4850,4815,799
|
|
20231027,091700,190986935,4850,4810,4885,4810,1184
|
|
20231027,091600,185232660,4820,4820,4820,4820,100
|
|
20231027,091500,184750660,4810,4820,4820,4810,692
|
|
20231027,091400,181419070,4820,4845,4845,4820,2930
|
|
20231027,091300,167282045,4845,4890,4890,4845,1323
|
|
20231027,091200,160828435,4885,4860,4885,4840,15162
|
|
20231027,091100,87264125,4865,4885,4885,4865,621
|
|
20231027,091000,84239410,4900,4900,4920,4900,1184
|
|
20231027,090900,78425105,4895,4885,4895,4880,2851
|
|
20231027,090800,64503925,4880,4830,4880,4795,6525
|
|
20231027,090700,32890490,4830,4825,4830,4790,2492
|
|
20231027,090600,20868345,4830,4815,4830,4815,893
|
|
20231027,090500,16561570,4815,4775,4815,4775,14
|
|
20231027,090400,16494305,4770,4770,4770,4770,23
|
|
20231027,090300,16384595,4770,4780,4805,4770,1066
|
|
20231027,090200,11268380,4745,4745,4745,4745,13
|
|
20231027,090100,11206695,4800,4730,4800,4730,114
|
|
20231027,090000,10661645,4755,4730,4755,4730,2254
|