678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,201500,194232480,3660,3660,3660,3660,4328
|
|
20231027,201400,194232480,3660,3660,3660,3660,0
|
|
20231027,201300,194232480,3660,3660,3660,3660,0
|
|
20231027,201200,194232480,3660,3660,3660,3660,0
|
|
20231027,201100,194232480,3660,3660,3660,3660,0
|
|
20231027,201000,194232480,3660,3660,3660,3660,0
|
|
20231027,200900,194232480,3660,3660,3660,3660,0
|
|
20231027,200800,194232480,3660,3660,3660,3660,0
|
|
20231027,200700,194232480,3660,3660,3660,3660,0
|
|
20231027,200600,194232480,3660,3660,3660,3660,0
|
|
20231027,200500,194232480,3660,3660,3660,3660,0
|
|
20231027,200400,194232480,3660,3660,3660,3660,0
|
|
20231027,200300,194232480,3660,3660,3660,3660,0
|
|
20231027,200200,194232480,3660,3660,3660,3660,0
|
|
20231027,200100,194232480,3660,3660,3660,3660,0
|
|
20231027,200000,194232480,3660,3660,3660,3660,0
|
|
20231027,195900,194232480,3660,3660,3660,3660,0
|
|
20231027,195800,194232480,3660,3660,3660,3660,0
|
|
20231027,195700,194232480,3660,3660,3660,3660,0
|
|
20231027,195600,194232480,3660,3660,3660,3660,0
|
|
20231027,195500,194232480,3660,3660,3660,3660,0
|
|
20231027,195400,194232480,3660,3660,3660,3660,0
|
|
20231027,195300,194232480,3660,3660,3660,3660,0
|
|
20231027,195200,194232480,3660,3660,3660,3660,0
|
|
20231027,195100,194232480,3660,3660,3660,3660,0
|
|
20231027,195000,194232480,3660,3660,3660,3660,0
|
|
20231027,194900,194232480,3660,3660,3660,3660,0
|
|
20231027,194800,194232480,3660,3660,3660,3660,0
|
|
20231027,194700,194232480,3660,3660,3660,3660,0
|
|
20231027,194600,194232480,3660,3660,3660,3660,0
|
|
20231027,194500,194232480,3660,3660,3660,3660,4328
|
|
20231027,194400,194232480,3660,3660,3660,3660,0
|
|
20231027,194300,194232480,3660,3660,3660,3660,0
|
|
20231027,194200,194232480,3660,3660,3660,3660,0
|
|
20231027,194100,194232480,3660,3660,3660,3660,0
|
|
20231027,194000,194232480,3660,3660,3660,3660,0
|
|
20231027,193900,194232480,3660,3660,3660,3660,0
|
|
20231027,193800,194232480,3660,3660,3660,3660,0
|
|
20231027,193700,194232480,3660,3660,3660,3660,0
|
|
20231027,193600,194232480,3660,3660,3660,3660,0
|
|
20231027,193500,194232480,3660,3660,3660,3660,0
|
|
20231027,193400,194232480,3660,3660,3660,3660,0
|
|
20231027,193300,194232480,3660,3660,3660,3660,0
|
|
20231027,193200,194232480,3660,3660,3660,3660,0
|
|
20231027,193100,194232480,3660,3660,3660,3660,0
|
|
20231027,193000,194232480,3660,3660,3660,3660,0
|
|
20231027,192900,194232480,3660,3660,3660,3660,0
|
|
20231027,192800,194232480,3660,3660,3660,3660,0
|
|
20231027,192700,194232480,3660,3660,3660,3660,0
|
|
20231027,192600,194232480,3660,3660,3660,3660,0
|
|
20231027,192500,194232480,3660,3660,3660,3660,0
|
|
20231027,192400,194232480,3660,3660,3660,3660,0
|
|
20231027,192300,194232480,3660,3660,3660,3660,0
|
|
20231027,192200,194232480,3660,3660,3660,3660,0
|
|
20231027,192100,194232480,3660,3660,3660,3660,0
|
|
20231027,192000,194232480,3660,3660,3660,3660,0
|
|
20231027,191900,194232480,3660,3660,3660,3660,0
|
|
20231027,191800,194232480,3660,3660,3660,3660,0
|
|
20231027,191700,194232480,3660,3660,3660,3660,0
|
|
20231027,191600,194232480,3660,3660,3660,3660,0
|
|
20231027,191500,194232480,3660,3660,3660,3660,4328
|
|
20231027,191400,194232480,3660,3660,3660,3660,0
|
|
20231027,191300,194232480,3660,3660,3660,3660,0
|
|
20231027,191200,194232480,3660,3660,3660,3660,0
|
|
20231027,191100,194232480,3660,3660,3660,3660,0
|
|
20231027,191000,194232480,3660,3660,3660,3660,0
|
|
20231027,190900,194232480,3660,3660,3660,3660,0
|
|
20231027,190800,194232480,3660,3660,3660,3660,0
|
|
20231027,190700,194232480,3660,3660,3660,3660,0
|
|
20231027,190600,194232480,3660,3660,3660,3660,0
|
|
20231027,190500,194232480,3660,3660,3660,3660,0
|
|
20231027,190400,194232480,3660,3660,3660,3660,0
|
|
20231027,190300,194232480,3660,3660,3660,3660,0
|
|
20231027,190200,194232480,3660,3660,3660,3660,0
|
|
20231027,190100,194232480,3660,3660,3660,3660,0
|
|
20231027,190000,194232480,3660,3660,3660,3660,0
|
|
20231027,185900,194232480,3660,3660,3660,3660,0
|
|
20231027,185800,194232480,3660,3660,3660,3660,0
|
|
20231027,185700,194232480,3660,3660,3660,3660,0
|
|
20231027,185600,194232480,3660,3660,3660,3660,0
|
|
20231027,185500,194232480,3660,3660,3660,3660,0
|
|
20231027,185400,194232480,3660,3660,3660,3660,0
|
|
20231027,185300,194232480,3660,3660,3660,3660,0
|
|
20231027,185200,194232480,3660,3660,3660,3660,0
|
|
20231027,185100,194232480,3660,3660,3660,3660,0
|
|
20231027,185000,194232480,3660,3660,3660,3660,0
|
|
20231027,184900,194232480,3660,3660,3660,3660,0
|
|
20231027,184800,194232480,3660,3660,3660,3660,0
|
|
20231027,184700,194232480,3660,3660,3660,3660,0
|
|
20231027,184600,194232480,3660,3660,3660,3660,0
|
|
20231027,184500,194232480,3660,3660,3660,3660,4328
|
|
20231027,184400,194232480,3660,3660,3660,3660,0
|
|
20231027,184300,194232480,3660,3660,3660,3660,0
|
|
20231027,184200,194232480,3660,3660,3660,3660,0
|
|
20231027,184100,194232480,3660,3660,3660,3660,0
|
|
20231027,184000,194232480,3660,3660,3660,3660,0
|
|
20231027,183900,194232480,3660,3660,3660,3660,0
|
|
20231027,183800,194232480,3660,3660,3660,3660,0
|
|
20231027,183700,194232480,3660,3660,3660,3660,0
|
|
20231027,183600,194232480,3660,3660,3660,3660,0
|
|
20231027,183500,194232480,3660,3660,3660,3660,0
|
|
20231027,183400,194232480,3660,3660,3660,3660,0
|
|
20231027,183300,194232480,3660,3660,3660,3660,0
|
|
20231027,183200,194232480,3660,3660,3660,3660,0
|
|
20231027,183100,194232480,3660,3660,3660,3660,0
|
|
20231027,183000,194232480,3660,3660,3660,3660,0
|
|
20231027,182900,194232480,3660,3660,3660,3660,0
|
|
20231027,182800,194232480,3660,3660,3660,3660,0
|
|
20231027,182700,194232480,3660,3660,3660,3660,0
|
|
20231027,182600,194232480,3660,3660,3660,3660,0
|
|
20231027,182500,194232480,3660,3660,3660,3660,0
|
|
20231027,182400,194232480,3660,3660,3660,3660,0
|
|
20231027,182300,194232480,3660,3660,3660,3660,0
|
|
20231027,182200,194232480,3660,3660,3660,3660,0
|
|
20231027,182100,194232480,3660,3660,3660,3660,0
|
|
20231027,182000,194232480,3660,3660,3660,3660,0
|
|
20231027,181900,194232480,3660,3660,3660,3660,0
|
|
20231027,181800,194232480,3660,3660,3660,3660,0
|
|
20231027,181700,194232480,3660,3660,3660,3660,0
|
|
20231027,181600,194232480,3660,3660,3660,3660,0
|
|
20231027,181500,194232480,3660,3660,3660,3660,4328
|
|
20231027,181400,194232480,3660,3660,3660,3660,0
|
|
20231027,181300,194232480,3660,3660,3660,3660,0
|
|
20231027,181200,194232480,3660,3660,3660,3660,0
|
|
20231027,181100,194232480,3660,3660,3660,3660,0
|
|
20231027,181000,194232480,3660,3660,3660,3660,0
|
|
20231027,180900,194232480,3660,3660,3660,3660,0
|
|
20231027,180800,194232480,3660,3660,3660,3660,0
|
|
20231027,180700,194232480,3660,3660,3660,3660,0
|
|
20231027,180600,194232480,3660,3660,3660,3660,0
|
|
20231027,180500,194232480,3660,3660,3660,3660,0
|
|
20231027,180400,194232480,3660,3660,3660,3660,0
|
|
20231027,180300,194232480,3660,3660,3660,3660,0
|
|
20231027,180200,194232480,3660,3660,3660,3660,0
|
|
20231027,180100,194232480,3660,3660,3660,3660,0
|
|
20231027,180000,194232480,3660,3660,3660,3660,0
|
|
20231027,175900,194232480,3660,3660,3660,3660,0
|
|
20231027,175800,194232480,3660,3660,3660,3660,0
|
|
20231027,175700,194232480,3660,3660,3660,3660,0
|
|
20231027,175600,194232480,3660,3660,3660,3660,0
|
|
20231027,175500,194232480,3660,3660,3660,3660,0
|
|
20231027,175400,194232480,3660,3660,3660,3660,0
|
|
20231027,175300,194232480,3660,3660,3660,3660,0
|
|
20231027,175200,194232480,3660,3660,3660,3660,0
|
|
20231027,175100,194232480,3660,3660,3660,3660,0
|
|
20231027,175000,194232480,3660,3660,3660,3660,0
|
|
20231027,174900,194232480,3660,3660,3660,3660,0
|
|
20231027,174800,194232480,3660,3660,3660,3660,0
|
|
20231027,174700,194232480,3660,3660,3660,3660,0
|
|
20231027,174600,194232480,3660,3660,3660,3660,0
|
|
20231027,174500,194232480,3660,3660,3660,3660,4328
|
|
20231027,174400,194232480,3660,3660,3660,3660,0
|
|
20231027,174300,194232480,3660,3660,3660,3660,0
|
|
20231027,174200,194232480,3660,3660,3660,3660,0
|
|
20231027,174100,194232480,3660,3660,3660,3660,0
|
|
20231027,174000,194232480,3660,3660,3660,3660,0
|
|
20231027,173900,194232480,3660,3660,3660,3660,0
|
|
20231027,173800,194232480,3660,3660,3660,3660,0
|
|
20231027,173700,194232480,3660,3660,3660,3660,0
|
|
20231027,173600,194232480,3660,3660,3660,3660,0
|
|
20231027,173500,194232480,3660,3660,3660,3660,0
|
|
20231027,173400,194232480,3660,3660,3660,3660,0
|
|
20231027,173300,194232480,3660,3660,3660,3660,0
|
|
20231027,173200,194232480,3660,3660,3660,3660,0
|
|
20231027,173100,194232480,3660,3660,3660,3660,0
|
|
20231027,173000,194232480,3660,3660,3660,3660,0
|
|
20231027,172900,194232480,3660,3660,3660,3660,0
|
|
20231027,172800,194232480,3660,3660,3660,3660,0
|
|
20231027,172700,194232480,3660,3660,3660,3660,0
|
|
20231027,172600,194232480,3660,3660,3660,3660,0
|
|
20231027,172500,194232480,3660,3660,3660,3660,0
|
|
20231027,172400,194232480,3660,3660,3660,3660,0
|
|
20231027,172300,194232480,3660,3660,3660,3660,0
|
|
20231027,172200,194232480,3660,3660,3660,3660,0
|
|
20231027,172100,194232480,3660,3660,3660,3660,0
|
|
20231027,172000,194232480,3660,3660,3660,3660,0
|
|
20231027,171900,194232480,3660,3660,3660,3660,0
|
|
20231027,171800,194232480,3660,3660,3660,3660,0
|
|
20231027,171700,194232480,3660,3660,3660,3660,0
|
|
20231027,171600,194232480,3660,3660,3660,3660,0
|
|
20231027,171500,194232480,3660,3660,3660,3660,4328
|
|
20231027,171400,194232480,3660,3660,3660,3660,0
|
|
20231027,171300,194232480,3660,3660,3660,3660,0
|
|
20231027,171200,194232480,3660,3660,3660,3660,0
|
|
20231027,171100,194232480,3660,3660,3660,3660,0
|
|
20231027,171000,194232480,3660,3660,3660,3660,0
|
|
20231027,170900,194232480,3660,3660,3660,3660,0
|
|
20231027,170800,194232480,3660,3660,3660,3660,0
|
|
20231027,170700,194232480,3660,3660,3660,3660,0
|
|
20231027,170600,194232480,3660,3660,3660,3660,0
|
|
20231027,170500,194232480,3660,3660,3660,3660,0
|
|
20231027,170400,194232480,3660,3660,3660,3660,0
|
|
20231027,170300,194232480,3660,3660,3660,3660,0
|
|
20231027,170200,194232480,3660,3660,3660,3660,0
|
|
20231027,170100,194232480,3660,3660,3660,3660,0
|
|
20231027,170000,194232480,3660,3660,3660,3660,0
|
|
20231027,165900,194232480,3660,3660,3660,3660,0
|
|
20231027,165800,194232480,3660,3660,3660,3660,0
|
|
20231027,165700,194232480,3660,3660,3660,3660,0
|
|
20231027,165600,194232480,3660,3660,3660,3660,0
|
|
20231027,165500,194232480,3660,3660,3660,3660,0
|
|
20231027,165400,194232480,3660,3660,3660,3660,0
|
|
20231027,165300,194232480,3660,3660,3660,3660,0
|
|
20231027,165200,194232480,3660,3660,3660,3660,0
|
|
20231027,165100,194232480,3660,3660,3660,3660,0
|
|
20231027,165000,194232480,3660,3660,3660,3660,0
|
|
20231027,164900,194232480,3660,3660,3660,3660,0
|
|
20231027,164800,194232480,3660,3660,3660,3660,0
|
|
20231027,164700,194232480,3660,3660,3660,3660,0
|
|
20231027,164600,194232480,3660,3660,3660,3660,0
|
|
20231027,164500,194232480,3660,3660,3660,3660,4328
|
|
20231027,164400,194232480,3660,3660,3660,3660,0
|
|
20231027,164300,194232480,3660,3660,3660,3660,0
|
|
20231027,164200,194232480,3660,3660,3660,3660,0
|
|
20231027,164100,194232480,3660,3660,3660,3660,0
|
|
20231027,164000,194232480,3660,3660,3660,3660,0
|
|
20231027,163900,194232480,3660,3660,3660,3660,0
|
|
20231027,163800,194232480,3660,3660,3660,3660,0
|
|
20231027,163700,194232480,3660,3660,3660,3660,0
|
|
20231027,163600,194232480,3660,3660,3660,3660,0
|
|
20231027,163500,194232480,3660,3660,3660,3660,0
|
|
20231027,163400,194232480,3660,3660,3660,3660,0
|
|
20231027,163300,194232480,3660,3660,3660,3660,0
|
|
20231027,163200,194232480,3660,3660,3660,3660,0
|
|
20231027,163100,194232480,3660,3660,3660,3660,0
|
|
20231027,163000,194232480,3660,3660,3660,3660,0
|
|
20231027,162900,194232480,3660,3660,3660,3660,0
|
|
20231027,162800,194232480,3660,3660,3660,3660,0
|
|
20231027,162700,194232480,3660,3660,3660,3660,0
|
|
20231027,162600,194232480,3660,3660,3660,3660,0
|
|
20231027,162500,194232480,3660,3660,3660,3660,0
|
|
20231027,162400,194232480,3660,3660,3660,3660,0
|
|
20231027,162300,194232480,3660,3660,3660,3660,0
|
|
20231027,162200,194232480,3660,3660,3660,3660,0
|
|
20231027,162100,194232480,3660,3660,3660,3660,0
|
|
20231027,162000,194232480,3660,3660,3660,3660,0
|
|
20231027,161900,194232480,3660,3660,3660,3660,0
|
|
20231027,161800,194232480,3660,3660,3660,3660,0
|
|
20231027,161700,194232480,3660,3660,3660,3660,0
|
|
20231027,161600,194232480,3660,3660,3660,3660,0
|
|
20231027,161500,194232480,3660,3660,3660,3660,4328
|
|
20231027,161400,194232480,3660,3660,3660,3660,0
|
|
20231027,161300,194232480,3660,3660,3660,3660,0
|
|
20231027,161200,194232480,3660,3660,3660,3660,0
|
|
20231027,161100,194232480,3660,3660,3660,3660,0
|
|
20231027,161000,194232480,3660,3660,3660,3660,0
|
|
20231027,160900,194232480,3660,3660,3660,3660,0
|
|
20231027,160800,194232480,3660,3660,3660,3660,0
|
|
20231027,160700,194232480,3660,3660,3660,3660,0
|
|
20231027,160600,194232480,3660,3660,3660,3660,0
|
|
20231027,160500,194232480,3660,3660,3660,3660,0
|
|
20231027,160400,194232480,3660,3660,3660,3660,0
|
|
20231027,160300,194232480,3660,3660,3660,3660,0
|
|
20231027,160200,194232480,3660,3660,3660,3660,0
|
|
20231027,160100,194232480,3660,3660,3660,3660,0
|
|
20231027,160000,194232480,3660,3660,3660,3660,0
|
|
20231027,155900,194232480,3660,3660,3660,3660,0
|
|
20231027,155800,194232480,3660,3660,3660,3660,0
|
|
20231027,155700,194232480,3660,3660,3660,3660,0
|
|
20231027,155600,194232480,3660,3660,3660,3660,0
|
|
20231027,155500,194232480,3660,3660,3660,3660,0
|
|
20231027,155400,194232480,3660,3660,3660,3660,0
|
|
20231027,155300,194232480,3660,3660,3660,3660,0
|
|
20231027,155200,194232480,3660,3660,3660,3660,0
|
|
20231027,155100,194232480,3660,3660,3660,3660,0
|
|
20231027,155000,194232480,3660,3660,3660,3660,0
|
|
20231027,154900,194232480,3660,3660,3660,3660,0
|
|
20231027,154800,194232480,3660,3660,3660,3660,0
|
|
20231027,154700,194232480,3660,3660,3660,3660,0
|
|
20231027,154600,194232480,3660,3660,3660,3660,0
|
|
20231027,154500,194232480,3660,3660,3660,3660,4328
|
|
20231027,154400,194232480,3660,3660,3660,3660,0
|
|
20231027,154300,194232480,3660,3660,3660,3660,0
|
|
20231027,154200,194232480,3660,3660,3660,3660,0
|
|
20231027,154100,194232480,3660,3660,3660,3660,0
|
|
20231027,154000,194232480,3660,3660,3660,3660,0
|
|
20231027,153900,194232480,3660,3660,3660,3660,0
|
|
20231027,153800,194232480,3660,3660,3660,3660,0
|
|
20231027,153700,194232480,3660,3660,3660,3660,0
|
|
20231027,153600,194232480,3660,3660,3660,3660,0
|
|
20231027,153500,194232480,3660,3660,3660,3660,0
|
|
20231027,153400,194232480,3660,3660,3660,3660,0
|
|
20231027,153300,194232480,3660,3660,3660,3660,0
|
|
20231027,153200,194232480,3660,3660,3660,3660,0
|
|
20231027,153100,194232480,3660,3660,3660,3660,0
|
|
20231027,153000,194232480,3660,3660,3660,3660,4328
|
|
20231027,152900,178392000,3680,3680,3680,3680,0
|
|
20231027,152800,178392000,3680,3680,3680,3680,0
|
|
20231027,152700,178392000,3680,3680,3680,3680,0
|
|
20231027,152600,178392000,3680,3680,3680,3680,0
|
|
20231027,152500,178392000,3680,3680,3680,3680,0
|
|
20231027,152400,178392000,3680,3680,3680,3680,0
|
|
20231027,152300,178392000,3680,3680,3680,3680,0
|
|
20231027,152200,178392000,3680,3680,3680,3680,0
|
|
20231027,152100,178392000,3680,3680,3680,3680,0
|
|
20231027,152000,178392000,3680,3680,3680,3680,0
|
|
20231027,151900,178392000,3680,3675,3680,3675,352
|
|
20231027,151800,177098395,3675,3670,3675,3670,2
|
|
20231027,151700,177091050,3675,3670,3675,3670,202
|
|
20231027,151600,176349700,3675,3675,3675,3675,4
|
|
20231027,151500,176335000,3685,3685,3685,3685,0
|
|
20231027,151400,176335000,3685,3685,3685,3685,0
|
|
20231027,151300,176335000,3685,3685,3685,3685,0
|
|
20231027,151200,176335000,3685,3685,3685,3685,0
|
|
20231027,151100,176335000,3685,3685,3685,3685,0
|
|
20231027,151000,176335000,3685,3685,3685,3685,1
|
|
20231027,150900,176331315,3680,3660,3680,3660,447
|
|
20231027,150800,174690355,3680,3680,3680,3680,1
|
|
20231027,150700,174686675,3655,3670,3670,3655,1317
|
|
20231027,150600,169864135,3680,3670,3680,3670,151
|
|
20231027,150500,169309955,3680,3665,3680,3660,1222
|
|
20231027,150400,164834770,3680,3680,3680,3680,0
|
|
20231027,150300,164834770,3680,3680,3680,3680,0
|
|
20231027,150200,164834770,3680,3665,3680,3665,2
|
|
20231027,150100,164827425,3680,3665,3680,3665,59
|
|
20231027,150000,164611090,3680,3680,3680,3680,0
|
|
20231027,145900,164611090,3680,3680,3680,3680,0
|
|
20231027,145800,164611090,3680,3680,3680,3680,1
|
|
20231027,145700,164607410,3670,3670,3670,3670,821
|
|
20231027,145600,161594340,3690,3690,3690,3690,0
|
|
20231027,145500,161594340,3690,3685,3690,3685,486
|
|
20231027,145400,159803420,3680,3680,3680,3680,61
|
|
20231027,145300,159578940,3680,3670,3680,3670,126
|
|
20231027,145200,159116510,3695,3695,3695,3695,0
|
|
20231027,145100,159116510,3695,3695,3695,3695,0
|
|
20231027,145000,159116510,3695,3695,3695,3695,0
|
|
20231027,144900,159116510,3695,3695,3695,3695,0
|
|
20231027,144800,159116510,3695,3695,3695,3695,0
|
|
20231027,144700,159116510,3695,3695,3695,3695,0
|
|
20231027,144600,159116510,3695,3695,3695,3695,0
|
|
20231027,144500,159116510,3695,3670,3695,3670,307
|
|
20231027,144400,157988290,3670,3670,3670,3670,300
|
|
20231027,144300,156887290,3695,3695,3695,3695,0
|
|
20231027,144200,156887290,3695,3695,3695,3695,0
|
|
20231027,144100,156887290,3695,3695,3695,3695,0
|
|
20231027,144000,156887290,3695,3695,3695,3695,0
|
|
20231027,143900,156887290,3695,3670,3695,3670,2
|
|
20231027,143800,156879925,3695,3695,3695,3695,0
|
|
20231027,143700,156879925,3695,3695,3695,3695,0
|
|
20231027,143600,156879925,3695,3670,3695,3670,6
|
|
20231027,143500,156857880,3670,3680,3680,3670,1100
|
|
20231027,143400,152817810,3695,3695,3695,3695,0
|
|
20231027,143300,152817810,3695,3685,3695,3685,10
|
|
20231027,143200,152780950,3700,3700,3700,3700,0
|
|
20231027,143100,152780950,3700,3700,3700,3700,0
|
|
20231027,143000,152780950,3700,3700,3700,3700,0
|
|
20231027,142900,152780950,3700,3700,3700,3700,1
|
|
20231027,142800,152777250,3685,3685,3685,3685,200
|
|
20231027,142700,152040250,3700,3700,3700,3700,0
|
|
20231027,142600,152040250,3700,3700,3700,3700,0
|
|
20231027,142500,152040250,3700,3700,3700,3700,0
|
|
20231027,142400,152040250,3700,3685,3700,3685,40
|
|
20231027,142300,151892835,3685,3685,3685,3685,0
|
|
20231027,142200,151892835,3685,3685,3685,3685,1
|
|
20231027,142100,151889150,3700,3700,3700,3700,0
|
|
20231027,142000,151889150,3700,3700,3700,3700,0
|
|
20231027,141900,151889150,3700,3700,3700,3700,0
|
|
20231027,141800,151889150,3700,3700,3700,3700,0
|
|
20231027,141700,151889150,3700,3700,3700,3700,0
|
|
20231027,141600,151889150,3700,3700,3700,3700,0
|
|
20231027,141500,151889150,3700,3700,3700,3700,0
|
|
20231027,141400,151889150,3700,3700,3700,3700,0
|
|
20231027,141300,151889150,3700,3700,3700,3700,1
|
|
20231027,141200,151885450,3690,3700,3700,3690,108
|
|
20231027,141100,151486920,3700,3700,3700,3700,0
|
|
20231027,141000,151486920,3700,3700,3700,3700,0
|
|
20231027,140900,151486920,3700,3700,3700,3700,0
|
|
20231027,140800,151486920,3700,3700,3700,3700,0
|
|
20231027,140700,151486920,3700,3700,3700,3700,0
|
|
20231027,140600,151486920,3700,3700,3700,3700,0
|
|
20231027,140500,151486920,3700,3700,3700,3700,0
|
|
20231027,140400,151486920,3700,3700,3700,3700,0
|
|
20231027,140300,151486920,3700,3700,3700,3700,0
|
|
20231027,140200,151486920,3700,3700,3700,3700,0
|
|
20231027,140100,151486920,3700,3700,3700,3700,0
|
|
20231027,140000,151486920,3700,3700,3700,3700,22
|
|
20231027,135900,151405520,3700,3700,3700,3700,4
|
|
20231027,135800,151390720,3700,3700,3700,3700,0
|
|
20231027,135700,151390720,3700,3700,3700,3700,0
|
|
20231027,135600,151390720,3700,3700,3700,3700,0
|
|
20231027,135500,151390720,3700,3700,3700,3700,215
|
|
20231027,135400,150595220,3705,3705,3705,3705,0
|
|
20231027,135300,150595220,3705,3705,3705,3705,1
|
|
20231027,135200,150591515,3700,3700,3700,3700,609
|
|
20231027,135100,148338215,3705,3705,3705,3705,0
|
|
20231027,135000,148338215,3705,3705,3705,3705,1
|
|
20231027,134900,148334510,3705,3705,3705,3705,0
|
|
20231027,134800,148334510,3705,3705,3705,3705,0
|
|
20231027,134700,148334510,3705,3695,3705,3695,14
|
|
20231027,134600,148282770,3705,3705,3705,3705,0
|
|
20231027,134500,148282770,3705,3705,3705,3705,0
|
|
20231027,134400,148282770,3705,3705,3705,3705,1
|
|
20231027,134300,148279065,3700,3700,3700,3700,0
|
|
20231027,134200,148279065,3700,3700,3700,3700,706
|
|
20231027,134100,145666865,3700,3700,3700,3700,0
|
|
20231027,134000,145666865,3700,3700,3700,3700,0
|
|
20231027,133900,145666865,3700,3700,3700,3700,9
|
|
20231027,133800,145633565,3700,3695,3700,3695,397
|
|
20231027,133700,144166470,3695,3695,3695,3695,297
|
|
20231027,133600,143069055,3695,3695,3695,3695,0
|
|
20231027,133500,143069055,3695,3695,3695,3695,1
|
|
20231027,133400,143065360,3685,3685,3685,3685,0
|
|
20231027,133300,143065360,3685,3680,3685,3680,210
|
|
20231027,133200,142291785,3680,3675,3680,3675,352
|
|
20231027,133100,140996450,3675,3675,3675,3675,0
|
|
20231027,133000,140996450,3675,3675,3675,3675,0
|
|
20231027,132900,140996450,3675,3675,3675,3675,14
|
|
20231027,132800,140945000,3680,3680,3680,3680,0
|
|
20231027,132700,140945000,3680,3680,3680,3680,0
|
|
20231027,132600,140945000,3680,3690,3690,3665,686
|
|
20231027,132500,138430770,3660,3680,3680,3660,683
|
|
20231027,132400,135927255,3700,3700,3700,3700,0
|
|
20231027,132300,135927255,3700,3700,3700,3700,0
|
|
20231027,132200,135927255,3700,3700,3700,3700,94
|
|
20231027,132100,135579455,3700,3700,3700,3700,0
|
|
20231027,132000,135579455,3700,3680,3700,3680,2
|
|
20231027,131900,135572075,3700,3700,3700,3700,2
|
|
20231027,131800,135564675,3700,3700,3700,3700,0
|
|
20231027,131700,135564675,3700,3695,3700,3695,762
|
|
20231027,131600,132745295,3700,3700,3700,3700,0
|
|
20231027,131500,132745295,3700,3700,3700,3700,603
|
|
20231027,131400,130514195,3700,3675,3700,3675,11
|
|
20231027,131300,130473645,3675,3675,3675,3675,41
|
|
20231027,131200,130322970,3695,3695,3695,3695,0
|
|
20231027,131100,130322970,3695,3695,3695,3695,123
|
|
20231027,131000,129868485,3695,3675,3695,3675,16
|
|
20231027,130900,129809665,3695,3695,3695,3695,0
|
|
20231027,130800,129809665,3695,3695,3695,3695,0
|
|
20231027,130700,129809665,3695,3695,3695,3695,0
|
|
20231027,130600,129809665,3695,3695,3695,3695,0
|
|
20231027,130500,129809665,3695,3695,3695,3695,0
|
|
20231027,130400,129809665,3695,3695,3695,3695,0
|
|
20231027,130300,129809665,3695,3695,3695,3695,0
|
|
20231027,130200,129809665,3695,3695,3695,3695,5
|
|
20231027,130100,129791190,3705,3705,3705,3705,0
|
|
20231027,130000,129791190,3705,3705,3705,3705,0
|
|
20231027,125900,129791190,3705,3705,3705,3705,0
|
|
20231027,125800,129791190,3705,3705,3705,3705,0
|
|
20231027,125700,129791190,3705,3705,3705,3705,0
|
|
20231027,125600,129791190,3705,3705,3705,3705,0
|
|
20231027,125500,129791190,3705,3705,3705,3705,0
|
|
20231027,125400,129791190,3705,3675,3705,3670,160
|
|
20231027,125300,129202925,3705,3705,3705,3705,0
|
|
20231027,125200,129202925,3705,3705,3705,3705,1
|
|
20231027,125100,129199220,3690,3695,3695,3680,3076
|
|
20231027,125000,117863445,3705,3705,3705,3705,0
|
|
20231027,124900,117863445,3705,3695,3705,3695,324
|
|
20231027,124800,116666255,3710,3710,3710,3710,0
|
|
20231027,124700,116666255,3710,3710,3710,3710,0
|
|
20231027,124600,116666255,3710,3710,3710,3710,0
|
|
20231027,124500,116666255,3710,3695,3710,3695,151
|
|
20231027,124400,116108295,3715,3700,3715,3700,516
|
|
20231027,124300,114199080,3715,3715,3715,3715,0
|
|
20231027,124200,114199080,3715,3700,3715,3700,294
|
|
20231027,124100,113111235,3700,3700,3700,3700,65
|
|
20231027,124000,112870735,3715,3715,3715,3715,0
|
|
20231027,123900,112870735,3715,3715,3715,3715,0
|
|
20231027,123800,112870735,3715,3700,3715,3700,321
|
|
20231027,123700,111683020,3730,3730,3730,3730,0
|
|
20231027,123600,111683020,3730,3730,3730,3730,0
|
|
20231027,123500,111683020,3730,3730,3730,3730,0
|
|
20231027,123400,111683020,3730,3730,3730,3730,0
|
|
20231027,123300,111683020,3730,3730,3730,3730,0
|
|
20231027,123200,111683020,3730,3730,3730,3730,0
|
|
20231027,123100,111683020,3730,3730,3730,3730,0
|
|
20231027,123000,111683020,3730,3730,3730,3730,0
|
|
20231027,122900,111683020,3730,3730,3730,3730,1
|
|
20231027,122800,111679290,3700,3700,3700,3700,0
|
|
20231027,122700,111679290,3700,3700,3700,3700,524
|
|
20231027,122600,109740490,3730,3700,3730,3700,501
|
|
20231027,122500,107886760,3730,3700,3730,3700,450
|
|
20231027,122400,106221730,3705,3705,3705,3705,5
|
|
20231027,122300,106203205,3705,3705,3705,3705,630
|
|
20231027,122200,103869055,3725,3725,3725,3725,188
|
|
20231027,122100,103168755,3735,3735,3735,3735,0
|
|
20231027,122000,103168755,3735,3735,3735,3710,152
|
|
20231027,121900,102604785,3710,3720,3720,3710,207
|
|
20231027,121800,101835015,3745,3745,3745,3745,0
|
|
20231027,121700,101835015,3745,3745,3745,3745,0
|
|
20231027,121600,101835015,3745,3745,3745,3745,0
|
|
20231027,121500,101835015,3745,3745,3745,3745,0
|
|
20231027,121400,101835015,3745,3745,3745,3745,0
|
|
20231027,121300,101835015,3745,3745,3745,3745,0
|
|
20231027,121200,101835015,3745,3745,3745,3745,0
|
|
20231027,121100,101835015,3745,3745,3745,3745,0
|
|
20231027,121000,101835015,3745,3745,3745,3745,0
|
|
20231027,120900,101835015,3745,3745,3745,3745,0
|
|
20231027,120800,101835015,3745,3745,3745,3745,1
|
|
20231027,120700,101831270,3720,3735,3735,3720,1306
|
|
20231027,120600,96969850,3740,3740,3740,3740,63
|
|
20231027,120500,96734230,3745,3745,3745,3745,10
|
|
20231027,120400,96696780,3745,3745,3745,3745,46
|
|
20231027,120300,96524510,3745,3745,3745,3745,0
|
|
20231027,120200,96524510,3745,3750,3750,3745,24
|
|
20231027,120100,96434625,3745,3745,3745,3745,63
|
|
20231027,120000,96198690,3745,3745,3745,3745,0
|
|
20231027,115900,96198690,3745,3745,3745,3745,0
|
|
20231027,115800,96198690,3745,3745,3745,3745,1
|
|
20231027,115700,96194945,3740,3740,3740,3740,245
|
|
20231027,115600,95278645,3740,3740,3740,3740,50
|
|
20231027,115500,95091645,3745,3745,3745,3745,0
|
|
20231027,115400,95091645,3745,3745,3745,3745,0
|
|
20231027,115300,95091645,3745,3745,3745,3745,1
|
|
20231027,115200,95087900,3740,3740,3740,3740,1
|
|
20231027,115100,95084160,3750,3750,3750,3750,0
|
|
20231027,115000,95084160,3750,3750,3750,3750,0
|
|
20231027,114900,95084160,3750,3750,3750,3750,0
|
|
20231027,114800,95084160,3750,3750,3750,3750,0
|
|
20231027,114700,95084160,3750,3750,3750,3750,5
|
|
20231027,114600,95065410,3750,3750,3750,3750,0
|
|
20231027,114500,95065410,3750,3750,3750,3750,0
|
|
20231027,114400,95065410,3750,3750,3750,3750,0
|
|
20231027,114300,95065410,3750,3750,3750,3750,0
|
|
20231027,114200,95065410,3750,3750,3750,3750,0
|
|
20231027,114100,95065410,3750,3750,3750,3750,0
|
|
20231027,114000,95065410,3750,3750,3750,3750,0
|
|
20231027,113900,95065410,3750,3750,3750,3750,0
|
|
20231027,113800,95065410,3750,3750,3750,3750,0
|
|
20231027,113700,95065410,3750,3750,3750,3750,0
|
|
20231027,113600,95065410,3750,3750,3750,3750,0
|
|
20231027,113500,95065410,3750,3750,3750,3750,0
|
|
20231027,113400,95065410,3750,3750,3750,3750,0
|
|
20231027,113300,95065410,3750,3750,3750,3750,0
|
|
20231027,113200,95065410,3750,3750,3750,3750,0
|
|
20231027,113100,95065410,3750,3750,3750,3750,0
|
|
20231027,113000,95065410,3750,3750,3750,3750,0
|
|
20231027,112900,95065410,3750,3750,3750,3750,0
|
|
20231027,112800,95065410,3750,3750,3750,3750,0
|
|
20231027,112700,95065410,3750,3750,3750,3750,0
|
|
20231027,112600,95065410,3750,3750,3750,3750,0
|
|
20231027,112500,95065410,3750,3750,3750,3750,0
|
|
20231027,112400,95065410,3750,3750,3750,3750,0
|
|
20231027,112300,95065410,3750,3750,3750,3750,0
|
|
20231027,112200,95065410,3750,3750,3750,3750,0
|
|
20231027,112100,95065410,3750,3750,3750,3750,0
|
|
20231027,112000,95065410,3750,3750,3750,3750,0
|
|
20231027,111900,95065410,3750,3750,3750,3750,0
|
|
20231027,111800,95065410,3750,3750,3750,3750,0
|
|
20231027,111700,95065410,3750,3750,3750,3750,0
|
|
20231027,111600,95065410,3750,3750,3750,3750,0
|
|
20231027,111500,95065410,3750,3750,3750,3750,0
|
|
20231027,111400,95065410,3750,3750,3750,3750,30
|
|
20231027,111300,94952910,3735,3735,3735,3735,200
|
|
20231027,111200,94205910,3750,3750,3750,3750,200
|
|
20231027,111100,93455910,3750,3750,3750,3750,0
|
|
20231027,111000,93455910,3750,3750,3750,3750,0
|
|
20231027,110900,93455910,3750,3750,3750,3750,0
|
|
20231027,110800,93455910,3750,3750,3750,3750,0
|
|
20231027,110700,93455910,3750,3750,3750,3750,0
|
|
20231027,110600,93455910,3750,3750,3750,3750,0
|
|
20231027,110500,93455910,3750,3750,3750,3750,0
|
|
20231027,110400,93455910,3750,3750,3750,3750,0
|
|
20231027,110300,93455910,3750,3745,3750,3745,20
|
|
20231027,110200,93380995,3755,3755,3755,3755,0
|
|
20231027,110100,93380995,3755,3755,3755,3755,0
|
|
20231027,110000,93380995,3755,3755,3755,3755,0
|
|
20231027,105900,93380995,3755,3755,3755,3755,1
|
|
20231027,105800,93377240,3755,3745,3755,3745,61
|
|
20231027,105700,93148785,3765,3765,3765,3765,0
|
|
20231027,105600,93148785,3765,3765,3765,3765,0
|
|
20231027,105500,93148785,3765,3765,3765,3765,0
|
|
20231027,105400,93148785,3765,3735,3765,3735,98
|
|
20231027,105300,92782240,3735,3740,3765,3735,494
|
|
20231027,105200,90934395,3765,3765,3765,3765,1
|
|
20231027,105100,90930630,3765,3765,3765,3765,0
|
|
20231027,105000,90930630,3765,3765,3765,3765,0
|
|
20231027,104900,90930630,3765,3765,3765,3765,0
|
|
20231027,104800,90930630,3765,3765,3765,3765,0
|
|
20231027,104700,90930630,3765,3765,3765,3765,1
|
|
20231027,104600,90926865,3740,3740,3740,3740,5
|
|
20231027,104500,90908165,3785,3785,3785,3785,0
|
|
20231027,104400,90908165,3785,3785,3785,3785,0
|
|
20231027,104300,90908165,3785,3785,3785,3785,0
|
|
20231027,104200,90908165,3785,3760,3785,3760,1707
|
|
20231027,104100,84489310,3760,3760,3760,3760,0
|
|
20231027,104000,84489310,3760,3760,3760,3760,0
|
|
20231027,103900,84489310,3760,3740,3760,3740,6
|
|
20231027,103800,84466850,3740,3740,3740,3740,0
|
|
20231027,103700,84466850,3740,3740,3785,3740,1582
|
|
20231027,103600,78546660,3740,3730,3740,3730,6
|
|
20231027,103500,78524270,3730,3720,3730,3720,4534
|
|
20231027,103400,61648695,3720,3720,3720,3720,0
|
|
20231027,103300,61648695,3720,3720,3720,3720,0
|
|
20231027,103200,61648695,3720,3720,3720,3720,0
|
|
20231027,103100,61648695,3720,3715,3720,3715,12
|
|
20231027,103000,61604110,3715,3715,3715,3715,153
|
|
20231027,102900,61035715,3715,3715,3715,3715,100
|
|
20231027,102800,60664215,3715,3715,3715,3715,30
|
|
20231027,102700,60552765,3715,3715,3715,3715,0
|
|
20231027,102600,60552765,3715,3715,3715,3715,0
|
|
20231027,102500,60552765,3715,3715,3715,3715,0
|
|
20231027,102400,60552765,3715,3715,3715,3715,0
|
|
20231027,102300,60552765,3715,3715,3715,3715,0
|
|
20231027,102200,60552765,3715,3715,3715,3715,0
|
|
20231027,102100,60552765,3715,3715,3715,3715,6
|
|
20231027,102000,60530475,3715,3715,3715,3715,0
|
|
20231027,101900,60530475,3715,3715,3715,3715,438
|
|
20231027,101800,58903305,3715,3690,3715,3690,6
|
|
20231027,101700,58881140,3690,3690,3690,3690,2
|
|
20231027,101600,58873760,3715,3715,3715,3715,0
|
|
20231027,101500,58873760,3715,3715,3715,3715,0
|
|
20231027,101400,58873760,3715,3715,3715,3715,0
|
|
20231027,101300,58873760,3715,3715,3715,3715,0
|
|
20231027,101200,58873760,3715,3715,3715,3715,0
|
|
20231027,101100,58873760,3715,3715,3715,3715,0
|
|
20231027,101000,58873760,3715,3715,3715,3715,0
|
|
20231027,100900,58873760,3715,3695,3715,3695,6
|
|
20231027,100800,58851570,3695,3695,3695,3695,386
|
|
20231027,100700,57425300,3695,3695,3695,3695,0
|
|
20231027,100600,57425300,3695,3695,3695,3695,1
|
|
20231027,100500,57421605,3695,3695,3695,3695,0
|
|
20231027,100400,57421605,3695,3695,3695,3695,27
|
|
20231027,100300,57321840,3695,3695,3695,3695,0
|
|
20231027,100200,57321840,3695,3695,3695,3695,0
|
|
20231027,100100,57321840,3695,3695,3695,3695,10
|
|
20231027,100000,57284890,3715,3700,3715,3700,142
|
|
20231027,095900,56759415,3705,3705,3705,3705,0
|
|
20231027,095800,56759415,3705,3705,3705,3705,0
|
|
20231027,095700,56759415,3705,3705,3705,3705,5
|
|
20231027,095600,56740890,3705,3705,3705,3705,32
|
|
20231027,095500,56622330,3705,3705,3705,3705,0
|
|
20231027,095400,56622330,3705,3705,3705,3705,194
|
|
20231027,095300,55903560,3705,3705,3705,3705,9
|
|
20231027,095200,55870215,3700,3700,3700,3700,0
|
|
20231027,095100,55870215,3700,3700,3700,3700,23
|
|
20231027,095000,55785115,3700,3700,3700,3700,0
|
|
20231027,094900,55785115,3700,3675,3700,3675,1126
|
|
20231027,094800,51646060,3675,3675,3675,3675,218
|
|
20231027,094700,50844910,3675,3680,3680,3675,2
|
|
20231027,094600,50837555,3680,3670,3680,3670,522
|
|
20231027,094500,48921805,3670,3670,3670,3670,0
|
|
20231027,094400,48921805,3670,3665,3670,3665,16
|
|
20231027,094300,48863145,3675,3670,3675,3670,287
|
|
20231027,094200,47809850,3675,3680,3685,3675,1502
|
|
20231027,094100,42287970,3685,3685,3685,3685,0
|
|
20231027,094000,42287970,3685,3685,3685,3685,309
|
|
20231027,093900,41149305,3700,3700,3700,3700,0
|
|
20231027,093800,41149305,3700,3700,3700,3700,0
|
|
20231027,093700,41149305,3700,3700,3700,3700,0
|
|
20231027,093600,41149305,3700,3700,3700,3700,0
|
|
20231027,093500,41149305,3700,3700,3700,3700,0
|
|
20231027,093400,41149305,3700,3700,3700,3700,0
|
|
20231027,093300,41149305,3700,3700,3700,3700,0
|
|
20231027,093200,41149305,3700,3680,3700,3680,119
|
|
20231027,093100,40711365,3680,3680,3680,3680,874
|
|
20231027,093000,37495045,3700,3700,3700,3700,0
|
|
20231027,092900,37495045,3700,3705,3705,3700,2
|
|
20231027,092800,37487640,3680,3680,3680,3680,0
|
|
20231027,092700,37487640,3680,3680,3705,3680,235
|
|
20231027,092600,36622785,3685,3685,3685,3685,81
|
|
20231027,092500,36324300,3700,3680,3700,3680,301
|
|
20231027,092400,35216600,3705,3705,3705,3705,0
|
|
20231027,092300,35216600,3705,3700,3705,3680,797
|
|
20231027,092200,32279900,3720,3720,3720,3720,0
|
|
20231027,092100,32279900,3720,3705,3720,3690,633
|
|
20231027,092000,29937765,3720,3720,3720,3720,0
|
|
20231027,091900,29937765,3720,3720,3720,3720,0
|
|
20231027,091800,29937765,3720,3720,3720,3720,0
|
|
20231027,091700,29937765,3720,3720,3720,3720,1
|
|
20231027,091600,29934045,3700,3720,3720,3700,5
|
|
20231027,091500,29915525,3700,3700,3700,3700,6
|
|
20231027,091400,29893325,3700,3700,3700,3700,3
|
|
20231027,091300,29882225,3720,3720,3720,3720,0
|
|
20231027,091200,29882225,3720,3720,3720,3720,0
|
|
20231027,091100,29882225,3720,3715,3720,3715,142
|
|
20231027,091000,29354675,3715,3715,3715,3715,100
|
|
20231027,090900,28983175,3715,3700,3715,3695,183
|
|
20231027,090800,28306530,3720,3720,3720,3720,201
|
|
20231027,090700,27558810,3715,3705,3715,3685,202
|
|
20231027,090600,26810360,3715,3685,3715,3685,7
|
|
20231027,090500,26784535,3685,3720,3720,3685,12
|
|
20231027,090400,26740280,3720,3690,3720,3690,723
|
|
20231027,090300,24072380,3670,3670,3670,3670,1761
|
|
20231027,090200,17609510,3670,3670,3670,3670,500
|
|
20231027,090100,15774510,3670,3660,3670,3660,1523
|
|
20231027,090000,10187570,3690,3670,3690,3670,2077
|