650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194700,214541505,3775,3775,3775,3775,900
|
|
20231027,194600,214541505,3775,3775,3775,3775,0
|
|
20231027,194500,214541505,3775,3775,3775,3775,0
|
|
20231027,194400,214541505,3775,3775,3775,3775,0
|
|
20231027,194300,214541505,3775,3775,3775,3775,0
|
|
20231027,194200,214541505,3775,3775,3775,3775,0
|
|
20231027,194100,214541505,3775,3775,3775,3775,0
|
|
20231027,194000,214541505,3775,3775,3775,3775,0
|
|
20231027,193900,214541505,3775,3775,3775,3775,0
|
|
20231027,193800,214541505,3775,3775,3775,3775,0
|
|
20231027,193700,214541505,3775,3775,3775,3775,0
|
|
20231027,193600,214541505,3775,3775,3775,3775,0
|
|
20231027,193500,214541505,3775,3775,3775,3775,0
|
|
20231027,193400,214541505,3775,3775,3775,3775,0
|
|
20231027,193300,214541505,3775,3775,3775,3775,0
|
|
20231027,193200,214541505,3775,3775,3775,3775,0
|
|
20231027,193100,214541505,3775,3775,3775,3775,0
|
|
20231027,193000,214541505,3775,3775,3775,3775,0
|
|
20231027,192900,214541505,3775,3775,3775,3775,0
|
|
20231027,192800,214541505,3775,3775,3775,3775,0
|
|
20231027,192700,214541505,3775,3775,3775,3775,0
|
|
20231027,192600,214541505,3775,3775,3775,3775,0
|
|
20231027,192500,214541505,3775,3775,3775,3775,0
|
|
20231027,192400,214541505,3775,3775,3775,3775,0
|
|
20231027,192300,214541505,3775,3775,3775,3775,0
|
|
20231027,192200,214541505,3775,3775,3775,3775,0
|
|
20231027,192100,214541505,3775,3775,3775,3775,0
|
|
20231027,192000,214541505,3775,3775,3775,3775,0
|
|
20231027,191900,214541505,3775,3775,3775,3775,0
|
|
20231027,191800,214541505,3775,3775,3775,3775,0
|
|
20231027,191700,214541505,3775,3775,3775,3775,900
|
|
20231027,191600,214541505,3775,3775,3775,3775,0
|
|
20231027,191500,214541505,3775,3775,3775,3775,0
|
|
20231027,191400,214541505,3775,3775,3775,3775,0
|
|
20231027,191300,214541505,3775,3775,3775,3775,0
|
|
20231027,191200,214541505,3775,3775,3775,3775,0
|
|
20231027,191100,214541505,3775,3775,3775,3775,0
|
|
20231027,191000,214541505,3775,3775,3775,3775,0
|
|
20231027,190900,214541505,3775,3775,3775,3775,0
|
|
20231027,190800,214541505,3775,3775,3775,3775,0
|
|
20231027,190700,214541505,3775,3775,3775,3775,0
|
|
20231027,190600,214541505,3775,3775,3775,3775,0
|
|
20231027,190500,214541505,3775,3775,3775,3775,0
|
|
20231027,190400,214541505,3775,3775,3775,3775,0
|
|
20231027,190300,214541505,3775,3775,3775,3775,0
|
|
20231027,190200,214541505,3775,3775,3775,3775,0
|
|
20231027,190100,214541505,3775,3775,3775,3775,0
|
|
20231027,190000,214541505,3775,3775,3775,3775,0
|
|
20231027,185900,214541505,3775,3775,3775,3775,0
|
|
20231027,185800,214541505,3775,3775,3775,3775,0
|
|
20231027,185700,214541505,3775,3775,3775,3775,0
|
|
20231027,185600,214541505,3775,3775,3775,3775,0
|
|
20231027,185500,214541505,3775,3775,3775,3775,0
|
|
20231027,185400,214541505,3775,3775,3775,3775,0
|
|
20231027,185300,214541505,3775,3775,3775,3775,0
|
|
20231027,185200,214541505,3775,3775,3775,3775,0
|
|
20231027,185100,214541505,3775,3775,3775,3775,0
|
|
20231027,185000,214541505,3775,3775,3775,3775,0
|
|
20231027,184900,214541505,3775,3775,3775,3775,0
|
|
20231027,184800,214541505,3775,3775,3775,3775,0
|
|
20231027,184700,214541505,3775,3775,3775,3775,900
|
|
20231027,184600,214541505,3775,3775,3775,3775,0
|
|
20231027,184500,214541505,3775,3775,3775,3775,0
|
|
20231027,184400,214541505,3775,3775,3775,3775,0
|
|
20231027,184300,214541505,3775,3775,3775,3775,0
|
|
20231027,184200,214541505,3775,3775,3775,3775,0
|
|
20231027,184100,214541505,3775,3775,3775,3775,0
|
|
20231027,184000,214541505,3775,3775,3775,3775,0
|
|
20231027,183900,214541505,3775,3775,3775,3775,0
|
|
20231027,183800,214541505,3775,3775,3775,3775,0
|
|
20231027,183700,214541505,3775,3775,3775,3775,0
|
|
20231027,183600,214541505,3775,3775,3775,3775,0
|
|
20231027,183500,214541505,3775,3775,3775,3775,0
|
|
20231027,183400,214541505,3775,3775,3775,3775,0
|
|
20231027,183300,214541505,3775,3775,3775,3775,0
|
|
20231027,183200,214541505,3775,3775,3775,3775,0
|
|
20231027,183100,214541505,3775,3775,3775,3775,0
|
|
20231027,183000,214541505,3775,3775,3775,3775,0
|
|
20231027,182900,214541505,3775,3775,3775,3775,0
|
|
20231027,182800,214541505,3775,3775,3775,3775,0
|
|
20231027,182700,214541505,3775,3775,3775,3775,0
|
|
20231027,182600,214541505,3775,3775,3775,3775,0
|
|
20231027,182500,214541505,3775,3775,3775,3775,0
|
|
20231027,182400,214541505,3775,3775,3775,3775,0
|
|
20231027,182300,214541505,3775,3775,3775,3775,0
|
|
20231027,182200,214541505,3775,3775,3775,3775,0
|
|
20231027,182100,214541505,3775,3775,3775,3775,0
|
|
20231027,182000,214541505,3775,3775,3775,3775,0
|
|
20231027,181900,214541505,3775,3775,3775,3775,0
|
|
20231027,181800,214541505,3775,3775,3775,3775,0
|
|
20231027,181700,214541505,3775,3775,3775,3775,900
|
|
20231027,181600,214541505,3775,3775,3775,3775,0
|
|
20231027,181500,214541505,3775,3775,3775,3775,0
|
|
20231027,181400,214541505,3775,3775,3775,3775,0
|
|
20231027,181300,214541505,3775,3775,3775,3775,0
|
|
20231027,181200,214541505,3775,3775,3775,3775,0
|
|
20231027,181100,214541505,3775,3775,3775,3775,0
|
|
20231027,181000,214541505,3775,3775,3775,3775,0
|
|
20231027,180900,214541505,3775,3775,3775,3775,0
|
|
20231027,180800,214541505,3775,3775,3775,3775,0
|
|
20231027,180700,214541505,3775,3775,3775,3775,0
|
|
20231027,180600,214541505,3775,3775,3775,3775,0
|
|
20231027,180500,214541505,3775,3775,3775,3775,0
|
|
20231027,180400,214541505,3775,3775,3775,3775,0
|
|
20231027,180300,214541505,3775,3775,3775,3775,0
|
|
20231027,180200,214541505,3775,3775,3775,3775,0
|
|
20231027,180100,214541505,3775,3775,3775,3775,0
|
|
20231027,180000,214541505,3775,3775,3775,3775,0
|
|
20231027,175900,214541505,3775,3775,3775,3775,0
|
|
20231027,175800,214541505,3775,3775,3775,3775,0
|
|
20231027,175700,214541505,3775,3775,3775,3775,0
|
|
20231027,175600,214541505,3775,3775,3775,3775,0
|
|
20231027,175500,214541505,3775,3775,3775,3775,0
|
|
20231027,175400,214541505,3775,3775,3775,3775,0
|
|
20231027,175300,214541505,3775,3775,3775,3775,0
|
|
20231027,175200,214541505,3775,3775,3775,3775,0
|
|
20231027,175100,214541505,3775,3775,3775,3775,0
|
|
20231027,175000,214541505,3775,3775,3775,3775,0
|
|
20231027,174900,214541505,3775,3775,3775,3775,0
|
|
20231027,174800,214541505,3775,3775,3775,3775,0
|
|
20231027,174700,214541505,3775,3775,3775,3775,900
|
|
20231027,174600,214541505,3775,3775,3775,3775,0
|
|
20231027,174500,214541505,3775,3775,3775,3775,0
|
|
20231027,174400,214541505,3775,3775,3775,3775,0
|
|
20231027,174300,214541505,3775,3775,3775,3775,0
|
|
20231027,174200,214541505,3775,3775,3775,3775,0
|
|
20231027,174100,214541505,3775,3775,3775,3775,0
|
|
20231027,174000,214541505,3775,3775,3775,3775,0
|
|
20231027,173900,214541505,3775,3775,3775,3775,0
|
|
20231027,173800,214541505,3775,3775,3775,3775,0
|
|
20231027,173700,214541505,3775,3775,3775,3775,0
|
|
20231027,173600,214541505,3775,3775,3775,3775,0
|
|
20231027,173500,214541505,3775,3775,3775,3775,0
|
|
20231027,173400,214541505,3775,3775,3775,3775,0
|
|
20231027,173300,214541505,3775,3775,3775,3775,0
|
|
20231027,173200,214541505,3775,3775,3775,3775,0
|
|
20231027,173100,214541505,3775,3775,3775,3775,0
|
|
20231027,173000,214541505,3775,3775,3775,3775,0
|
|
20231027,172900,214541505,3775,3775,3775,3775,0
|
|
20231027,172800,214541505,3775,3775,3775,3775,0
|
|
20231027,172700,214541505,3775,3775,3775,3775,0
|
|
20231027,172600,214541505,3775,3775,3775,3775,0
|
|
20231027,172500,214541505,3775,3775,3775,3775,0
|
|
20231027,172400,214541505,3775,3775,3775,3775,0
|
|
20231027,172300,214541505,3775,3775,3775,3775,0
|
|
20231027,172200,214541505,3775,3775,3775,3775,0
|
|
20231027,172100,214541505,3775,3775,3775,3775,0
|
|
20231027,172000,214541505,3775,3775,3775,3775,0
|
|
20231027,171900,214541505,3775,3775,3775,3775,0
|
|
20231027,171800,214541505,3775,3775,3775,3775,0
|
|
20231027,171700,214541505,3775,3775,3775,3775,900
|
|
20231027,171600,214541505,3775,3775,3775,3775,0
|
|
20231027,171500,214541505,3775,3775,3775,3775,0
|
|
20231027,171400,214541505,3775,3775,3775,3775,0
|
|
20231027,171300,214541505,3775,3775,3775,3775,0
|
|
20231027,171200,214541505,3775,3775,3775,3775,0
|
|
20231027,171100,214541505,3775,3775,3775,3775,0
|
|
20231027,171000,214541505,3775,3775,3775,3775,0
|
|
20231027,170900,214541505,3775,3775,3775,3775,0
|
|
20231027,170800,214541505,3775,3775,3775,3775,0
|
|
20231027,170700,214541505,3775,3775,3775,3775,0
|
|
20231027,170600,214541505,3775,3775,3775,3775,0
|
|
20231027,170500,214541505,3775,3775,3775,3775,0
|
|
20231027,170400,214541505,3775,3775,3775,3775,0
|
|
20231027,170300,214541505,3775,3775,3775,3775,0
|
|
20231027,170200,214541505,3775,3775,3775,3775,0
|
|
20231027,170100,214541505,3775,3775,3775,3775,0
|
|
20231027,170000,214541505,3775,3775,3775,3775,0
|
|
20231027,165900,214541505,3775,3775,3775,3775,0
|
|
20231027,165800,214541505,3775,3775,3775,3775,0
|
|
20231027,165700,214541505,3775,3775,3775,3775,0
|
|
20231027,165600,214541505,3775,3775,3775,3775,0
|
|
20231027,165500,214541505,3775,3775,3775,3775,0
|
|
20231027,165400,214541505,3775,3775,3775,3775,0
|
|
20231027,165300,214541505,3775,3775,3775,3775,0
|
|
20231027,165200,214541505,3775,3775,3775,3775,0
|
|
20231027,165100,214541505,3775,3775,3775,3775,0
|
|
20231027,165000,214541505,3775,3775,3775,3775,0
|
|
20231027,164900,214541505,3775,3775,3775,3775,0
|
|
20231027,164800,214541505,3775,3775,3775,3775,0
|
|
20231027,164700,214541505,3775,3775,3775,3775,900
|
|
20231027,164600,214541505,3775,3775,3775,3775,0
|
|
20231027,164500,214541505,3775,3775,3775,3775,0
|
|
20231027,164400,214541505,3775,3775,3775,3775,0
|
|
20231027,164300,214541505,3775,3775,3775,3775,0
|
|
20231027,164200,214541505,3775,3775,3775,3775,0
|
|
20231027,164100,214541505,3775,3775,3775,3775,0
|
|
20231027,164000,214541505,3775,3775,3775,3775,0
|
|
20231027,163900,214541505,3775,3775,3775,3775,0
|
|
20231027,163800,214541505,3775,3775,3775,3775,0
|
|
20231027,163700,214541505,3775,3775,3775,3775,0
|
|
20231027,163600,214541505,3775,3775,3775,3775,0
|
|
20231027,163500,214541505,3775,3775,3775,3775,0
|
|
20231027,163400,214541505,3775,3775,3775,3775,0
|
|
20231027,163300,214541505,3775,3775,3775,3775,0
|
|
20231027,163200,214541505,3775,3775,3775,3775,0
|
|
20231027,163100,214541505,3775,3775,3775,3775,0
|
|
20231027,163000,214541505,3775,3775,3775,3775,0
|
|
20231027,162900,214541505,3775,3775,3775,3775,0
|
|
20231027,162800,214541505,3775,3775,3775,3775,0
|
|
20231027,162700,214541505,3775,3775,3775,3775,0
|
|
20231027,162600,214541505,3775,3775,3775,3775,0
|
|
20231027,162500,214541505,3775,3775,3775,3775,0
|
|
20231027,162400,214541505,3775,3775,3775,3775,0
|
|
20231027,162300,214541505,3775,3775,3775,3775,0
|
|
20231027,162200,214541505,3775,3775,3775,3775,0
|
|
20231027,162100,214541505,3775,3775,3775,3775,0
|
|
20231027,162000,214541505,3775,3775,3775,3775,0
|
|
20231027,161900,214541505,3775,3775,3775,3775,0
|
|
20231027,161800,214541505,3775,3775,3775,3775,0
|
|
20231027,161700,214541505,3775,3775,3775,3775,900
|
|
20231027,161600,214541505,3775,3775,3775,3775,0
|
|
20231027,161500,214541505,3775,3775,3775,3775,0
|
|
20231027,161400,214541505,3775,3775,3775,3775,0
|
|
20231027,161300,214541505,3775,3775,3775,3775,0
|
|
20231027,161200,214541505,3775,3775,3775,3775,0
|
|
20231027,161100,214541505,3775,3775,3775,3775,0
|
|
20231027,161000,214541505,3775,3775,3775,3775,0
|
|
20231027,160900,214541505,3775,3775,3775,3775,0
|
|
20231027,160800,214541505,3775,3775,3775,3775,0
|
|
20231027,160700,214541505,3775,3775,3775,3775,0
|
|
20231027,160600,214541505,3775,3775,3775,3775,0
|
|
20231027,160500,214541505,3775,3775,3775,3775,0
|
|
20231027,160400,214541505,3775,3775,3775,3775,0
|
|
20231027,160300,214541505,3775,3775,3775,3775,0
|
|
20231027,160200,214541505,3775,3775,3775,3775,0
|
|
20231027,160100,214541505,3775,3775,3775,3775,0
|
|
20231027,160000,214541505,3775,3775,3775,3775,0
|
|
20231027,155900,214541505,3775,3775,3775,3775,0
|
|
20231027,155800,214541505,3775,3775,3775,3775,0
|
|
20231027,155700,214541505,3775,3775,3775,3775,0
|
|
20231027,155600,214541505,3775,3775,3775,3775,0
|
|
20231027,155500,214541505,3775,3775,3775,3775,0
|
|
20231027,155400,214541505,3775,3775,3775,3775,0
|
|
20231027,155300,214541505,3775,3775,3775,3775,0
|
|
20231027,155200,214541505,3775,3775,3775,3775,0
|
|
20231027,155100,214541505,3775,3775,3775,3775,0
|
|
20231027,155000,214541505,3775,3775,3775,3775,0
|
|
20231027,154900,214541505,3775,3775,3775,3775,0
|
|
20231027,154800,214541505,3775,3775,3775,3775,0
|
|
20231027,154700,214541505,3775,3775,3775,3775,900
|
|
20231027,154600,214541505,3775,3775,3775,3775,0
|
|
20231027,154500,214541505,3775,3775,3775,3775,0
|
|
20231027,154400,214541505,3775,3775,3775,3775,0
|
|
20231027,154300,214541505,3775,3775,3775,3775,0
|
|
20231027,154200,214541505,3775,3775,3775,3775,0
|
|
20231027,154100,214541505,3775,3775,3775,3775,0
|
|
20231027,154000,214541505,3775,3775,3775,3775,0
|
|
20231027,153900,214541505,3775,3775,3775,3775,0
|
|
20231027,153800,214541505,3775,3775,3775,3775,0
|
|
20231027,153700,214541505,3775,3775,3775,3775,0
|
|
20231027,153600,214541505,3775,3775,3775,3775,0
|
|
20231027,153500,214541505,3775,3775,3775,3775,0
|
|
20231027,153400,214541505,3775,3775,3775,3775,0
|
|
20231027,153300,214541505,3775,3775,3775,3775,0
|
|
20231027,153200,214541505,3775,3775,3775,3775,0
|
|
20231027,153100,214541505,3775,3775,3775,3775,0
|
|
20231027,153000,214541505,3775,3775,3775,3775,900
|
|
20231027,152900,211144005,3800,3800,3800,3800,0
|
|
20231027,152800,211144005,3800,3800,3800,3800,0
|
|
20231027,152700,211144005,3800,3800,3800,3800,0
|
|
20231027,152600,211144005,3800,3800,3800,3800,0
|
|
20231027,152500,211144005,3800,3800,3800,3800,0
|
|
20231027,152400,211144005,3800,3800,3800,3800,0
|
|
20231027,152300,211144005,3800,3800,3800,3800,0
|
|
20231027,152200,211144005,3800,3800,3800,3800,0
|
|
20231027,152100,211144005,3800,3800,3800,3800,0
|
|
20231027,152000,211144005,3800,3800,3800,3800,0
|
|
20231027,151900,211144005,3800,3800,3800,3800,0
|
|
20231027,151800,211144005,3800,3800,3800,3800,40
|
|
20231027,151700,210992005,3795,3795,3795,3795,55
|
|
20231027,151600,210783280,3800,3795,3800,3795,8
|
|
20231027,151500,210752915,3800,3795,3800,3795,5
|
|
20231027,151400,210733935,3795,3795,3795,3795,2
|
|
20231027,151300,210726345,3805,3805,3805,3805,0
|
|
20231027,151200,210726345,3805,3805,3805,3805,0
|
|
20231027,151100,210726345,3805,3805,3805,3805,0
|
|
20231027,151000,210726345,3805,3795,3805,3795,1061
|
|
20231027,150900,206694505,3795,3795,3795,3795,1
|
|
20231027,150800,206690710,3795,3800,3800,3795,2
|
|
20231027,150700,206683115,3795,3795,3795,3795,3
|
|
20231027,150600,206671730,3795,3800,3800,3795,2
|
|
20231027,150500,206664135,3800,3800,3800,3800,24
|
|
20231027,150400,206572935,3805,3805,3805,3805,0
|
|
20231027,150300,206572935,3805,3800,3805,3800,9
|
|
20231027,150200,206538720,3805,3805,3805,3805,0
|
|
20231027,150100,206538720,3805,3805,3805,3805,1
|
|
20231027,150000,206534915,3795,3795,3795,3795,31
|
|
20231027,145900,206417270,3805,3795,3805,3795,31
|
|
20231027,145800,206299615,3795,3795,3795,3795,819
|
|
20231027,145700,203191510,3795,3795,3795,3795,1
|
|
20231027,145600,203187715,3805,3795,3805,3795,2
|
|
20231027,145500,203180115,3795,3795,3795,3795,2
|
|
20231027,145400,203172525,3805,3795,3805,3795,4
|
|
20231027,145300,203157335,3795,3800,3800,3795,1250
|
|
20231027,145200,198411950,3800,3800,3800,3800,200
|
|
20231027,145100,197651950,3800,3800,3800,3800,1
|
|
20231027,145000,197648150,3805,3805,3805,3805,514
|
|
20231027,144900,195692380,3815,3810,3815,3805,54
|
|
20231027,144800,195486890,3805,3805,3815,3805,213
|
|
20231027,144700,194676415,3805,3805,3805,3805,0
|
|
20231027,144600,194676415,3805,3800,3805,3800,253
|
|
20231027,144500,193713900,3800,3800,3800,3800,1
|
|
20231027,144400,193710100,3800,3800,3800,3800,43
|
|
20231027,144300,193546700,3800,3800,3800,3800,0
|
|
20231027,144200,193546700,3800,3800,3800,3800,50
|
|
20231027,144100,193356700,3800,3800,3800,3800,0
|
|
20231027,144000,193356700,3800,3800,3800,3800,2
|
|
20231027,143900,193349100,3800,3800,3800,3800,28
|
|
20231027,143800,193242700,3810,3805,3810,3805,31
|
|
20231027,143700,193124705,3805,3805,3805,3805,0
|
|
20231027,143600,193124705,3805,3805,3805,3805,0
|
|
20231027,143500,193124705,3805,3805,3805,3805,200
|
|
20231027,143400,192363705,3805,3815,3825,3800,501
|
|
20231027,143300,190457620,3825,3805,3825,3805,107
|
|
20231027,143200,190050335,3805,3805,3805,3805,506
|
|
20231027,143100,188125005,3795,3800,3805,3795,1910
|
|
20231027,143000,180863580,3805,3805,3805,3805,10
|
|
20231027,142900,180825530,3810,3800,3825,3800,59
|
|
20231027,142800,180601195,3805,3805,3810,3800,1816
|
|
20231027,142700,173699285,3805,3825,3825,3805,1191
|
|
20231027,142600,169167330,3815,3815,3815,3815,2
|
|
20231027,142500,169159700,3825,3810,3825,3810,2
|
|
20231027,142400,169152065,3800,3815,3815,3800,2836
|
|
20231027,142300,158374660,3820,3830,3830,3820,206
|
|
20231027,142200,157587535,3830,3820,3830,3820,41
|
|
20231027,142100,157430780,3820,3825,3835,3820,1132
|
|
20231027,142000,153093570,3835,3825,3835,3825,802
|
|
20231027,141900,150025905,3825,3805,3835,3800,2704
|
|
20231027,141800,139697410,3800,3795,3840,3790,1577
|
|
20231027,141700,133704140,3840,3760,3850,3760,1643
|
|
20231027,141600,127456170,3750,3750,3750,3750,153
|
|
20231027,141500,126882420,3750,3785,3795,3745,2448
|
|
20231027,141400,117632195,3795,3730,3820,3730,11207
|
|
20231027,141300,75566725,3730,3730,3730,3730,200
|
|
20231027,141200,74820725,3725,3725,3725,3725,500
|
|
20231027,141100,72958225,3725,3725,3725,3725,0
|
|
20231027,141000,72958225,3725,3725,3725,3725,2
|
|
20231027,140900,72950775,3725,3725,3725,3725,0
|
|
20231027,140800,72950775,3725,3725,3725,3725,1
|
|
20231027,140700,72947050,3715,3725,3725,3715,1100
|
|
20231027,140600,68859185,3730,3730,3730,3730,0
|
|
20231027,140500,68859185,3730,3730,3730,3730,0
|
|
20231027,140400,68859185,3730,3730,3730,3730,0
|
|
20231027,140300,68859185,3730,3730,3730,3730,0
|
|
20231027,140200,68859185,3730,3730,3730,3730,1
|
|
20231027,140100,68855455,3730,3730,3730,3730,0
|
|
20231027,140000,68855455,3730,3730,3730,3730,0
|
|
20231027,135900,68855455,3730,3730,3730,3730,0
|
|
20231027,135800,68855455,3730,3730,3730,3730,0
|
|
20231027,135700,68855455,3730,3730,3730,3730,20
|
|
20231027,135600,68780855,3730,3730,3730,3730,0
|
|
20231027,135500,68780855,3730,3730,3730,3730,0
|
|
20231027,135400,68780855,3730,3730,3730,3730,3
|
|
20231027,135300,68769665,3730,3730,3730,3730,21
|
|
20231027,135200,68691335,3725,3725,3725,3725,0
|
|
20231027,135100,68691335,3725,3725,3725,3725,0
|
|
20231027,135000,68691335,3725,3725,3725,3725,0
|
|
20231027,134900,68691335,3725,3725,3725,3725,0
|
|
20231027,134800,68691335,3725,3725,3725,3725,1
|
|
20231027,134700,68687610,3730,3730,3730,3730,0
|
|
20231027,134600,68687610,3730,3730,3730,3730,0
|
|
20231027,134500,68687610,3730,3730,3730,3730,0
|
|
20231027,134400,68687610,3730,3730,3730,3730,0
|
|
20231027,134300,68687610,3730,3730,3730,3730,0
|
|
20231027,134200,68687610,3730,3725,3730,3725,2
|
|
20231027,134100,68680155,3730,3730,3730,3730,0
|
|
20231027,134000,68680155,3730,3730,3730,3730,0
|
|
20231027,133900,68680155,3730,3725,3730,3725,168
|
|
20231027,133800,68053520,3730,3720,3730,3720,53
|
|
20231027,133700,67856140,3715,3720,3720,3715,46
|
|
20231027,133600,67685200,3725,3725,3725,3725,0
|
|
20231027,133500,67685200,3725,3725,3725,3725,0
|
|
20231027,133400,67685200,3725,3725,3725,3725,0
|
|
20231027,133300,67685200,3725,3725,3725,3725,0
|
|
20231027,133200,67685200,3725,3725,3725,3725,0
|
|
20231027,133100,67685200,3725,3725,3725,3725,0
|
|
20231027,133000,67685200,3725,3725,3725,3725,0
|
|
20231027,132900,67685200,3725,3725,3725,3725,0
|
|
20231027,132800,67685200,3725,3725,3725,3725,0
|
|
20231027,132700,67685200,3725,3725,3725,3725,0
|
|
20231027,132600,67685200,3725,3725,3725,3725,0
|
|
20231027,132500,67685200,3725,3725,3725,3725,2
|
|
20231027,132400,67677750,3725,3725,3725,3725,0
|
|
20231027,132300,67677750,3725,3725,3725,3725,0
|
|
20231027,132200,67677750,3725,3725,3725,3725,5
|
|
20231027,132100,67659125,3725,3725,3725,3725,0
|
|
20231027,132000,67659125,3725,3725,3725,3725,2
|
|
20231027,131900,67651675,3720,3720,3720,3720,10
|
|
20231027,131800,67614475,3720,3720,3720,3720,10
|
|
20231027,131700,67577275,3725,3720,3725,3720,815
|
|
20231027,131600,64545470,3730,3730,3730,3730,0
|
|
20231027,131500,64545470,3730,3730,3730,3730,0
|
|
20231027,131400,64545470,3730,3730,3730,3730,0
|
|
20231027,131300,64545470,3730,3725,3730,3725,7
|
|
20231027,131200,64519390,3725,3725,3725,3725,1
|
|
20231027,131100,64515665,3730,3730,3730,3730,0
|
|
20231027,131000,64515665,3730,3725,3730,3725,81
|
|
20231027,130900,64213935,3725,3725,3725,3725,13
|
|
20231027,130800,64165510,3730,3730,3730,3730,0
|
|
20231027,130700,64165510,3730,3730,3730,3730,0
|
|
20231027,130600,64165510,3730,3730,3730,3730,0
|
|
20231027,130500,64165510,3730,3730,3730,3730,1
|
|
20231027,130400,64161780,3725,3730,3730,3725,113
|
|
20231027,130300,63740305,3730,3730,3730,3730,0
|
|
20231027,130200,63740305,3730,3725,3730,3725,380
|
|
20231027,130100,62324755,3730,3730,3730,3730,0
|
|
20231027,130000,62324755,3730,3730,3730,3730,0
|
|
20231027,125900,62324755,3730,3730,3730,3730,0
|
|
20231027,125800,62324755,3730,3730,3730,3730,0
|
|
20231027,125700,62324755,3730,3730,3730,3730,1
|
|
20231027,125600,62321025,3730,3730,3730,3730,0
|
|
20231027,125500,62321025,3730,3730,3730,3730,0
|
|
20231027,125400,62321025,3730,3730,3730,3730,0
|
|
20231027,125300,62321025,3730,3730,3730,3730,0
|
|
20231027,125200,62321025,3730,3730,3730,3730,0
|
|
20231027,125100,62321025,3730,3730,3730,3730,0
|
|
20231027,125000,62321025,3730,3730,3730,3730,0
|
|
20231027,124900,62321025,3730,3730,3730,3730,0
|
|
20231027,124800,62321025,3730,3730,3730,3730,0
|
|
20231027,124700,62321025,3730,3730,3730,3730,0
|
|
20231027,124600,62321025,3730,3730,3730,3730,0
|
|
20231027,124500,62321025,3730,3730,3730,3730,0
|
|
20231027,124400,62321025,3730,3730,3730,3730,0
|
|
20231027,124300,62321025,3730,3730,3730,3730,0
|
|
20231027,124200,62321025,3730,3730,3730,3730,0
|
|
20231027,124100,62321025,3730,3730,3730,3730,0
|
|
20231027,124000,62321025,3730,3730,3730,3730,0
|
|
20231027,123900,62321025,3730,3730,3730,3730,0
|
|
20231027,123800,62321025,3730,3730,3730,3730,0
|
|
20231027,123700,62321025,3730,3730,3730,3730,12
|
|
20231027,123600,62276265,3730,3730,3730,3730,0
|
|
20231027,123500,62276265,3730,3730,3730,3730,0
|
|
20231027,123400,62276265,3730,3730,3730,3730,0
|
|
20231027,123300,62276265,3730,3730,3730,3730,0
|
|
20231027,123200,62276265,3730,3730,3730,3730,0
|
|
20231027,123100,62276265,3730,3730,3730,3730,0
|
|
20231027,123000,62276265,3730,3730,3730,3730,3
|
|
20231027,122900,62265075,3730,3730,3730,3730,0
|
|
20231027,122800,62265075,3730,3730,3730,3730,0
|
|
20231027,122700,62265075,3730,3730,3730,3730,0
|
|
20231027,122600,62265075,3730,3730,3730,3730,0
|
|
20231027,122500,62265075,3730,3730,3730,3730,0
|
|
20231027,122400,62265075,3730,3730,3730,3730,0
|
|
20231027,122300,62265075,3730,3730,3730,3730,1
|
|
20231027,122200,62261345,3730,3730,3730,3730,1
|
|
20231027,122100,62257615,3725,3725,3725,3725,11
|
|
20231027,122000,62216640,3730,3730,3730,3730,0
|
|
20231027,121900,62216640,3730,3730,3730,3730,0
|
|
20231027,121800,62216640,3730,3730,3730,3730,0
|
|
20231027,121700,62216640,3730,3730,3730,3730,202
|
|
20231027,121600,61463180,3735,3735,3735,3735,0
|
|
20231027,121500,61463180,3735,3735,3735,3735,0
|
|
20231027,121400,61463180,3735,3735,3735,3735,0
|
|
20231027,121300,61463180,3735,3735,3735,3735,0
|
|
20231027,121200,61463180,3735,3735,3735,3735,1
|
|
20231027,121100,61459445,3740,3740,3740,3740,0
|
|
20231027,121000,61459445,3740,3740,3740,3740,0
|
|
20231027,120900,61459445,3740,3740,3740,3740,0
|
|
20231027,120800,61459445,3740,3740,3740,3740,600
|
|
20231027,120700,59215445,3740,3740,3740,3740,0
|
|
20231027,120600,59215445,3740,3740,3740,3740,8
|
|
20231027,120500,59185525,3740,3740,3740,3740,0
|
|
20231027,120400,59185525,3740,3740,3740,3740,0
|
|
20231027,120300,59185525,3740,3740,3740,3740,0
|
|
20231027,120200,59185525,3740,3740,3740,3740,0
|
|
20231027,120100,59185525,3740,3740,3740,3740,0
|
|
20231027,120000,59185525,3740,3740,3740,3740,124
|
|
20231027,115900,58721765,3740,3740,3740,3740,0
|
|
20231027,115800,58721765,3740,3740,3740,3740,0
|
|
20231027,115700,58721765,3740,3740,3740,3740,0
|
|
20231027,115600,58721765,3740,3740,3740,3740,4
|
|
20231027,115500,58706805,3740,3740,3740,3740,0
|
|
20231027,115400,58706805,3740,3740,3740,3740,0
|
|
20231027,115300,58706805,3740,3740,3740,3740,0
|
|
20231027,115200,58706805,3740,3740,3740,3740,0
|
|
20231027,115100,58706805,3740,3740,3740,3740,0
|
|
20231027,115000,58706805,3740,3740,3740,3740,0
|
|
20231027,114900,58706805,3740,3740,3740,3740,1
|
|
20231027,114800,58703065,3735,3735,3735,3735,0
|
|
20231027,114700,58703065,3735,3735,3735,3735,0
|
|
20231027,114600,58703065,3735,3735,3735,3735,0
|
|
20231027,114500,58703065,3735,3735,3735,3735,1363
|
|
20231027,114400,53612260,3735,3735,3735,3735,0
|
|
20231027,114300,53612260,3735,3735,3735,3735,1
|
|
20231027,114200,53608525,3735,3735,3735,3735,0
|
|
20231027,114100,53608525,3735,3735,3735,3735,0
|
|
20231027,114000,53608525,3735,3735,3735,3735,0
|
|
20231027,113900,53608525,3735,3735,3735,3735,0
|
|
20231027,113800,53608525,3735,3735,3735,3735,0
|
|
20231027,113700,53608525,3735,3735,3735,3735,0
|
|
20231027,113600,53608525,3735,3735,3735,3735,0
|
|
20231027,113500,53608525,3735,3735,3735,3735,0
|
|
20231027,113400,53608525,3735,3735,3735,3735,0
|
|
20231027,113300,53608525,3735,3735,3735,3735,1
|
|
20231027,113200,53604790,3730,3730,3730,3730,0
|
|
20231027,113100,53604790,3730,3730,3730,3730,950
|
|
20231027,113000,50061290,3730,3730,3730,3730,0
|
|
20231027,112900,50061290,3730,3730,3730,3730,0
|
|
20231027,112800,50061290,3730,3730,3730,3730,50
|
|
20231027,112700,49874790,3735,3735,3735,3735,0
|
|
20231027,112600,49874790,3735,3735,3735,3735,0
|
|
20231027,112500,49874790,3735,3735,3735,3735,0
|
|
20231027,112400,49874790,3735,3735,3735,3735,2
|
|
20231027,112300,49867320,3735,3735,3735,3735,0
|
|
20231027,112200,49867320,3735,3735,3735,3735,0
|
|
20231027,112100,49867320,3735,3735,3735,3735,0
|
|
20231027,112000,49867320,3735,3735,3735,3735,0
|
|
20231027,111900,49867320,3735,3735,3735,3735,0
|
|
20231027,111800,49867320,3735,3735,3735,3735,0
|
|
20231027,111700,49867320,3735,3735,3735,3735,0
|
|
20231027,111600,49867320,3735,3735,3735,3735,0
|
|
20231027,111500,49867320,3735,3735,3735,3735,0
|
|
20231027,111400,49867320,3735,3735,3735,3735,0
|
|
20231027,111300,49867320,3735,3735,3735,3735,0
|
|
20231027,111200,49867320,3735,3735,3735,3735,0
|
|
20231027,111100,49867320,3735,3735,3735,3735,2
|
|
20231027,111000,49859850,3735,3735,3735,3735,0
|
|
20231027,110900,49859850,3735,3735,3735,3735,0
|
|
20231027,110800,49859850,3735,3735,3735,3735,0
|
|
20231027,110700,49859850,3735,3730,3735,3730,2
|
|
20231027,110600,49852385,3720,3720,3720,3720,120
|
|
20231027,110500,49405985,3725,3730,3730,3725,819
|
|
20231027,110400,46355205,3735,3735,3735,3735,1
|
|
20231027,110300,46351470,3735,3735,3735,3735,0
|
|
20231027,110200,46351470,3735,3735,3735,3735,0
|
|
20231027,110100,46351470,3735,3735,3735,3735,0
|
|
20231027,110000,46351470,3735,3735,3735,3735,0
|
|
20231027,105900,46351470,3735,3735,3735,3735,2
|
|
20231027,105800,46344000,3735,3735,3735,3735,0
|
|
20231027,105700,46344000,3735,3735,3735,3735,0
|
|
20231027,105600,46344000,3735,3735,3735,3735,0
|
|
20231027,105500,46344000,3735,3735,3735,3735,0
|
|
20231027,105400,46344000,3735,3735,3735,3735,0
|
|
20231027,105300,46344000,3735,3735,3735,3735,64
|
|
20231027,105200,46104960,3735,3735,3735,3735,1
|
|
20231027,105100,46101225,3735,3735,3735,3735,0
|
|
20231027,105000,46101225,3735,3735,3735,3735,0
|
|
20231027,104900,46101225,3735,3735,3735,3735,0
|
|
20231027,104800,46101225,3735,3735,3735,3735,0
|
|
20231027,104700,46101225,3735,3735,3735,3735,0
|
|
20231027,104600,46101225,3735,3735,3735,3735,0
|
|
20231027,104500,46101225,3735,3735,3735,3735,0
|
|
20231027,104400,46101225,3735,3735,3735,3735,0
|
|
20231027,104300,46101225,3735,3735,3735,3735,0
|
|
20231027,104200,46101225,3735,3730,3735,3730,747
|
|
20231027,104100,43314860,3730,3730,3730,3730,0
|
|
20231027,104000,43314860,3730,3730,3730,3730,2
|
|
20231027,103900,43307400,3730,3730,3730,3730,0
|
|
20231027,103800,43307400,3730,3730,3730,3730,0
|
|
20231027,103700,43307400,3730,3730,3730,3730,0
|
|
20231027,103600,43307400,3730,3730,3730,3730,1
|
|
20231027,103500,43303670,3730,3730,3730,3730,0
|
|
20231027,103400,43303670,3730,3730,3730,3730,0
|
|
20231027,103300,43303670,3730,3730,3730,3730,0
|
|
20231027,103200,43303670,3730,3730,3730,3730,0
|
|
20231027,103100,43303670,3730,3730,3730,3730,0
|
|
20231027,103000,43303670,3730,3730,3730,3730,0
|
|
20231027,102900,43303670,3730,3730,3730,3730,0
|
|
20231027,102800,43303670,3730,3730,3730,3730,0
|
|
20231027,102700,43303670,3730,3730,3730,3730,0
|
|
20231027,102600,43303670,3730,3730,3730,3730,0
|
|
20231027,102500,43303670,3730,3730,3730,3730,0
|
|
20231027,102400,43303670,3730,3730,3730,3730,7
|
|
20231027,102300,43277560,3730,3730,3730,3730,0
|
|
20231027,102200,43277560,3730,3730,3730,3730,0
|
|
20231027,102100,43277560,3730,3730,3730,3730,0
|
|
20231027,102000,43277560,3730,3730,3730,3730,0
|
|
20231027,101900,43277560,3730,3730,3730,3730,0
|
|
20231027,101800,43277560,3730,3730,3730,3730,0
|
|
20231027,101700,43277560,3730,3730,3730,3730,0
|
|
20231027,101600,43277560,3730,3730,3730,3730,0
|
|
20231027,101500,43277560,3730,3730,3730,3730,0
|
|
20231027,101400,43277560,3730,3730,3730,3730,0
|
|
20231027,101300,43277560,3730,3730,3730,3730,0
|
|
20231027,101200,43277560,3730,3730,3730,3730,0
|
|
20231027,101100,43277560,3730,3730,3730,3730,0
|
|
20231027,101000,43277560,3730,3730,3730,3730,0
|
|
20231027,100900,43277560,3730,3730,3730,3730,0
|
|
20231027,100800,43277560,3730,3730,3730,3730,0
|
|
20231027,100700,43277560,3730,3730,3730,3730,0
|
|
20231027,100600,43277560,3730,3730,3730,3730,0
|
|
20231027,100500,43277560,3730,3730,3730,3730,0
|
|
20231027,100400,43277560,3730,3730,3730,3730,29
|
|
20231027,100300,43169390,3730,3730,3730,3730,0
|
|
20231027,100200,43169390,3730,3730,3730,3730,0
|
|
20231027,100100,43169390,3730,3730,3730,3730,0
|
|
20231027,100000,43169390,3730,3730,3730,3730,50
|
|
20231027,095900,42982890,3730,3730,3730,3730,157
|
|
20231027,095800,42397280,3730,3730,3730,3730,0
|
|
20231027,095700,42397280,3730,3730,3730,3730,0
|
|
20231027,095600,42397280,3730,3730,3730,3730,0
|
|
20231027,095500,42397280,3730,3730,3730,3730,19
|
|
20231027,095400,42326410,3730,3730,3730,3730,1
|
|
20231027,095300,42322680,3730,3730,3730,3730,0
|
|
20231027,095200,42322680,3730,3730,3730,3730,0
|
|
20231027,095100,42322680,3730,3720,3730,3720,44
|
|
20231027,095000,42158990,3720,3720,3720,3720,4
|
|
20231027,094900,42144110,3745,3745,3745,3745,0
|
|
20231027,094800,42144110,3745,3745,3745,3745,0
|
|
20231027,094700,42144110,3745,3745,3745,3745,0
|
|
20231027,094600,42144110,3745,3710,3745,3710,3
|
|
20231027,094500,42132935,3720,3705,3720,3705,233
|
|
20231027,094400,41266190,3720,3705,3720,3705,2
|
|
20231027,094300,41258765,3700,3700,3700,3700,1
|
|
20231027,094200,41255065,3720,3720,3720,3720,0
|
|
20231027,094100,41255065,3720,3720,3720,3720,0
|
|
20231027,094000,41255065,3720,3700,3720,3700,2
|
|
20231027,093900,41247645,3720,3700,3720,3700,5
|
|
20231027,093800,41229125,3700,3700,3700,3700,56
|
|
20231027,093700,41021925,3700,3715,3715,3695,1379
|
|
20231027,093600,35923955,3730,3750,3750,3730,538
|
|
20231027,093500,33917195,3750,3750,3750,3750,0
|
|
20231027,093400,33917195,3750,3750,3750,3750,0
|
|
20231027,093300,33917195,3750,3735,3750,3735,516
|
|
20231027,093200,31989920,3735,3700,3750,3700,914
|
|
20231027,093100,28587485,3750,3750,3750,3750,0
|
|
20231027,093000,28587485,3750,3710,3750,3700,3643
|
|
20231027,092900,15083480,3720,3720,3720,3720,0
|
|
20231027,092800,15083480,3720,3720,3720,3720,0
|
|
20231027,092700,15083480,3720,3720,3720,3720,0
|
|
20231027,092600,15083480,3720,3720,3720,3720,2
|
|
20231027,092500,15076040,3715,3715,3715,3715,196
|
|
20231027,092400,14347900,3725,3725,3725,3725,125
|
|
20231027,092300,13882275,3735,3735,3755,3735,211
|
|
20231027,092200,13094140,3735,3735,3735,3735,0
|
|
20231027,092100,13094140,3735,3735,3735,3735,0
|
|
20231027,092000,13094140,3735,3735,3735,3735,1
|
|
20231027,091900,13090405,3750,3750,3750,3750,0
|
|
20231027,091800,13090405,3750,3750,3750,3750,0
|
|
20231027,091700,13090405,3750,3750,3750,3750,0
|
|
20231027,091600,13090405,3750,3750,3750,3750,0
|
|
20231027,091500,13090405,3750,3750,3750,3750,0
|
|
20231027,091400,13090405,3750,3750,3750,3750,0
|
|
20231027,091300,13090405,3750,3750,3750,3750,0
|
|
20231027,091200,13090405,3750,3720,3750,3720,215
|
|
20231027,091100,12284930,3710,3710,3710,3710,0
|
|
20231027,091000,12284930,3710,3710,3710,3710,0
|
|
20231027,090900,12284930,3710,3710,3710,3710,0
|
|
20231027,090800,12284930,3710,3710,3710,3710,0
|
|
20231027,090700,12284930,3710,3710,3710,3710,345
|
|
20231027,090600,11004980,3710,3700,3710,3700,188
|
|
20231027,090500,10309150,3700,3700,3700,3700,57
|
|
20231027,090400,10098250,3700,3700,3700,3700,0
|
|
20231027,090300,10098250,3700,3700,3700,3700,0
|
|
20231027,090200,10098250,3700,3700,3700,3700,196
|
|
20231027,090100,9373050,3705,3705,3705,3705,253
|
|
20231027,090000,8435685,3695,3695,3695,3695,2283
|