648 lines
31 KiB
CSV
648 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231027,194500,372304230,3835,3835,3835,3835,901
|
|
20231027,194400,372304230,3835,3835,3835,3835,0
|
|
20231027,194300,372304230,3835,3835,3835,3835,0
|
|
20231027,194200,372304230,3835,3835,3835,3835,0
|
|
20231027,194100,372304230,3835,3835,3835,3835,0
|
|
20231027,194000,372304230,3835,3835,3835,3835,0
|
|
20231027,193900,372304230,3835,3835,3835,3835,0
|
|
20231027,193800,372304230,3835,3835,3835,3835,0
|
|
20231027,193700,372304230,3835,3835,3835,3835,0
|
|
20231027,193600,372304230,3835,3835,3835,3835,0
|
|
20231027,193500,372304230,3835,3835,3835,3835,0
|
|
20231027,193400,372304230,3835,3835,3835,3835,0
|
|
20231027,193300,372304230,3835,3835,3835,3835,0
|
|
20231027,193200,372304230,3835,3835,3835,3835,0
|
|
20231027,193100,372304230,3835,3835,3835,3835,0
|
|
20231027,193000,372304230,3835,3835,3835,3835,0
|
|
20231027,192900,372304230,3835,3835,3835,3835,0
|
|
20231027,192800,372304230,3835,3835,3835,3835,0
|
|
20231027,192700,372304230,3835,3835,3835,3835,0
|
|
20231027,192600,372304230,3835,3835,3835,3835,0
|
|
20231027,192500,372304230,3835,3835,3835,3835,0
|
|
20231027,192400,372304230,3835,3835,3835,3835,0
|
|
20231027,192300,372304230,3835,3835,3835,3835,0
|
|
20231027,192200,372304230,3835,3835,3835,3835,0
|
|
20231027,192100,372304230,3835,3835,3835,3835,0
|
|
20231027,192000,372304230,3835,3835,3835,3835,0
|
|
20231027,191900,372304230,3835,3835,3835,3835,0
|
|
20231027,191800,372304230,3835,3835,3835,3835,0
|
|
20231027,191700,372304230,3835,3835,3835,3835,0
|
|
20231027,191600,372304230,3835,3835,3835,3835,0
|
|
20231027,191500,372304230,3835,3835,3835,3835,901
|
|
20231027,191400,372304230,3835,3835,3835,3835,0
|
|
20231027,191300,372304230,3835,3835,3835,3835,0
|
|
20231027,191200,372304230,3835,3835,3835,3835,0
|
|
20231027,191100,372304230,3835,3835,3835,3835,0
|
|
20231027,191000,372304230,3835,3835,3835,3835,0
|
|
20231027,190900,372304230,3835,3835,3835,3835,0
|
|
20231027,190800,372304230,3835,3835,3835,3835,0
|
|
20231027,190700,372304230,3835,3835,3835,3835,0
|
|
20231027,190600,372304230,3835,3835,3835,3835,0
|
|
20231027,190500,372304230,3835,3835,3835,3835,0
|
|
20231027,190400,372304230,3835,3835,3835,3835,0
|
|
20231027,190300,372304230,3835,3835,3835,3835,0
|
|
20231027,190200,372304230,3835,3835,3835,3835,0
|
|
20231027,190100,372304230,3835,3835,3835,3835,0
|
|
20231027,190000,372304230,3835,3835,3835,3835,0
|
|
20231027,185900,372304230,3835,3835,3835,3835,0
|
|
20231027,185800,372304230,3835,3835,3835,3835,0
|
|
20231027,185700,372304230,3835,3835,3835,3835,0
|
|
20231027,185600,372304230,3835,3835,3835,3835,0
|
|
20231027,185500,372304230,3835,3835,3835,3835,0
|
|
20231027,185400,372304230,3835,3835,3835,3835,0
|
|
20231027,185300,372304230,3835,3835,3835,3835,0
|
|
20231027,185200,372304230,3835,3835,3835,3835,0
|
|
20231027,185100,372304230,3835,3835,3835,3835,0
|
|
20231027,185000,372304230,3835,3835,3835,3835,0
|
|
20231027,184900,372304230,3835,3835,3835,3835,0
|
|
20231027,184800,372304230,3835,3835,3835,3835,0
|
|
20231027,184700,372304230,3835,3835,3835,3835,0
|
|
20231027,184600,372304230,3835,3835,3835,3835,0
|
|
20231027,184500,372304230,3835,3835,3835,3835,901
|
|
20231027,184400,372304230,3835,3835,3835,3835,0
|
|
20231027,184300,372304230,3835,3835,3835,3835,0
|
|
20231027,184200,372304230,3835,3835,3835,3835,0
|
|
20231027,184100,372304230,3835,3835,3835,3835,0
|
|
20231027,184000,372304230,3835,3835,3835,3835,0
|
|
20231027,183900,372304230,3835,3835,3835,3835,0
|
|
20231027,183800,372304230,3835,3835,3835,3835,0
|
|
20231027,183700,372304230,3835,3835,3835,3835,0
|
|
20231027,183600,372304230,3835,3835,3835,3835,0
|
|
20231027,183500,372304230,3835,3835,3835,3835,0
|
|
20231027,183400,372304230,3835,3835,3835,3835,0
|
|
20231027,183300,372304230,3835,3835,3835,3835,0
|
|
20231027,183200,372304230,3835,3835,3835,3835,0
|
|
20231027,183100,372304230,3835,3835,3835,3835,0
|
|
20231027,183000,372304230,3835,3835,3835,3835,0
|
|
20231027,182900,372304230,3835,3835,3835,3835,0
|
|
20231027,182800,372304230,3835,3835,3835,3835,0
|
|
20231027,182700,372304230,3835,3835,3835,3835,0
|
|
20231027,182600,372304230,3835,3835,3835,3835,0
|
|
20231027,182500,372304230,3835,3835,3835,3835,0
|
|
20231027,182400,372304230,3835,3835,3835,3835,0
|
|
20231027,182300,372304230,3835,3835,3835,3835,0
|
|
20231027,182200,372304230,3835,3835,3835,3835,0
|
|
20231027,182100,372304230,3835,3835,3835,3835,0
|
|
20231027,182000,372304230,3835,3835,3835,3835,0
|
|
20231027,181900,372304230,3835,3835,3835,3835,0
|
|
20231027,181800,372304230,3835,3835,3835,3835,0
|
|
20231027,181700,372304230,3835,3835,3835,3835,0
|
|
20231027,181600,372304230,3835,3835,3835,3835,0
|
|
20231027,181500,372304230,3835,3835,3835,3835,901
|
|
20231027,181400,372304230,3835,3835,3835,3835,0
|
|
20231027,181300,372304230,3835,3835,3835,3835,0
|
|
20231027,181200,372304230,3835,3835,3835,3835,0
|
|
20231027,181100,372304230,3835,3835,3835,3835,0
|
|
20231027,181000,372304230,3835,3835,3835,3835,0
|
|
20231027,180900,372304230,3835,3835,3835,3835,0
|
|
20231027,180800,372304230,3835,3835,3835,3835,0
|
|
20231027,180700,372304230,3835,3835,3835,3835,0
|
|
20231027,180600,372304230,3835,3835,3835,3835,0
|
|
20231027,180500,372304230,3835,3835,3835,3835,0
|
|
20231027,180400,372304230,3835,3835,3835,3835,0
|
|
20231027,180300,372304230,3835,3835,3835,3835,0
|
|
20231027,180200,372304230,3835,3835,3835,3835,0
|
|
20231027,180100,372304230,3835,3835,3835,3835,0
|
|
20231027,180000,372304230,3835,3835,3835,3835,0
|
|
20231027,175900,372304230,3835,3835,3835,3835,0
|
|
20231027,175800,372304230,3835,3835,3835,3835,0
|
|
20231027,175700,372304230,3835,3835,3835,3835,0
|
|
20231027,175600,372304230,3835,3835,3835,3835,0
|
|
20231027,175500,372304230,3835,3835,3835,3835,0
|
|
20231027,175400,372304230,3835,3835,3835,3835,0
|
|
20231027,175300,372304230,3835,3835,3835,3835,0
|
|
20231027,175200,372304230,3835,3835,3835,3835,0
|
|
20231027,175100,372304230,3835,3835,3835,3835,0
|
|
20231027,175000,372304230,3835,3835,3835,3835,0
|
|
20231027,174900,372304230,3835,3835,3835,3835,0
|
|
20231027,174800,372304230,3835,3835,3835,3835,0
|
|
20231027,174700,372304230,3835,3835,3835,3835,0
|
|
20231027,174600,372304230,3835,3835,3835,3835,0
|
|
20231027,174500,372304230,3835,3835,3835,3835,901
|
|
20231027,174400,372304230,3835,3835,3835,3835,0
|
|
20231027,174300,372304230,3835,3835,3835,3835,0
|
|
20231027,174200,372304230,3835,3835,3835,3835,0
|
|
20231027,174100,372304230,3835,3835,3835,3835,0
|
|
20231027,174000,372304230,3835,3835,3835,3835,0
|
|
20231027,173900,372304230,3835,3835,3835,3835,0
|
|
20231027,173800,372304230,3835,3835,3835,3835,0
|
|
20231027,173700,372304230,3835,3835,3835,3835,0
|
|
20231027,173600,372304230,3835,3835,3835,3835,0
|
|
20231027,173500,372304230,3835,3835,3835,3835,0
|
|
20231027,173400,372304230,3835,3835,3835,3835,0
|
|
20231027,173300,372304230,3835,3835,3835,3835,0
|
|
20231027,173200,372304230,3835,3835,3835,3835,0
|
|
20231027,173100,372304230,3835,3835,3835,3835,0
|
|
20231027,173000,372304230,3835,3835,3835,3835,0
|
|
20231027,172900,372304230,3835,3835,3835,3835,0
|
|
20231027,172800,372304230,3835,3835,3835,3835,0
|
|
20231027,172700,372304230,3835,3835,3835,3835,0
|
|
20231027,172600,372304230,3835,3835,3835,3835,0
|
|
20231027,172500,372304230,3835,3835,3835,3835,0
|
|
20231027,172400,372304230,3835,3835,3835,3835,0
|
|
20231027,172300,372304230,3835,3835,3835,3835,0
|
|
20231027,172200,372304230,3835,3835,3835,3835,0
|
|
20231027,172100,372304230,3835,3835,3835,3835,0
|
|
20231027,172000,372304230,3835,3835,3835,3835,0
|
|
20231027,171900,372304230,3835,3835,3835,3835,0
|
|
20231027,171800,372304230,3835,3835,3835,3835,0
|
|
20231027,171700,372304230,3835,3835,3835,3835,0
|
|
20231027,171600,372304230,3835,3835,3835,3835,0
|
|
20231027,171500,372304230,3835,3835,3835,3835,901
|
|
20231027,171400,372304230,3835,3835,3835,3835,0
|
|
20231027,171300,372304230,3835,3835,3835,3835,0
|
|
20231027,171200,372304230,3835,3835,3835,3835,0
|
|
20231027,171100,372304230,3835,3835,3835,3835,0
|
|
20231027,171000,372304230,3835,3835,3835,3835,0
|
|
20231027,170900,372304230,3835,3835,3835,3835,0
|
|
20231027,170800,372304230,3835,3835,3835,3835,0
|
|
20231027,170700,372304230,3835,3835,3835,3835,0
|
|
20231027,170600,372304230,3835,3835,3835,3835,0
|
|
20231027,170500,372304230,3835,3835,3835,3835,0
|
|
20231027,170400,372304230,3835,3835,3835,3835,0
|
|
20231027,170300,372304230,3835,3835,3835,3835,0
|
|
20231027,170200,372304230,3835,3835,3835,3835,0
|
|
20231027,170100,372304230,3835,3835,3835,3835,0
|
|
20231027,170000,372304230,3835,3835,3835,3835,0
|
|
20231027,165900,372304230,3835,3835,3835,3835,0
|
|
20231027,165800,372304230,3835,3835,3835,3835,0
|
|
20231027,165700,372304230,3835,3835,3835,3835,0
|
|
20231027,165600,372304230,3835,3835,3835,3835,0
|
|
20231027,165500,372304230,3835,3835,3835,3835,0
|
|
20231027,165400,372304230,3835,3835,3835,3835,0
|
|
20231027,165300,372304230,3835,3835,3835,3835,0
|
|
20231027,165200,372304230,3835,3835,3835,3835,0
|
|
20231027,165100,372304230,3835,3835,3835,3835,0
|
|
20231027,165000,372304230,3835,3835,3835,3835,0
|
|
20231027,164900,372304230,3835,3835,3835,3835,0
|
|
20231027,164800,372304230,3835,3835,3835,3835,0
|
|
20231027,164700,372304230,3835,3835,3835,3835,0
|
|
20231027,164600,372304230,3835,3835,3835,3835,0
|
|
20231027,164500,372304230,3835,3835,3835,3835,901
|
|
20231027,164400,372304230,3835,3835,3835,3835,0
|
|
20231027,164300,372304230,3835,3835,3835,3835,0
|
|
20231027,164200,372304230,3835,3835,3835,3835,0
|
|
20231027,164100,372304230,3835,3835,3835,3835,0
|
|
20231027,164000,372304230,3835,3835,3835,3835,0
|
|
20231027,163900,372304230,3835,3835,3835,3835,0
|
|
20231027,163800,372304230,3835,3835,3835,3835,0
|
|
20231027,163700,372304230,3835,3835,3835,3835,0
|
|
20231027,163600,372304230,3835,3835,3835,3835,0
|
|
20231027,163500,372304230,3835,3835,3835,3835,0
|
|
20231027,163400,372304230,3835,3835,3835,3835,0
|
|
20231027,163300,372304230,3835,3835,3835,3835,0
|
|
20231027,163200,372304230,3835,3835,3835,3835,0
|
|
20231027,163100,372304230,3835,3835,3835,3835,0
|
|
20231027,163000,372304230,3835,3835,3835,3835,0
|
|
20231027,162900,372304230,3835,3835,3835,3835,0
|
|
20231027,162800,372304230,3835,3835,3835,3835,0
|
|
20231027,162700,372304230,3835,3835,3835,3835,0
|
|
20231027,162600,372304230,3835,3835,3835,3835,0
|
|
20231027,162500,372304230,3835,3835,3835,3835,0
|
|
20231027,162400,372304230,3835,3835,3835,3835,0
|
|
20231027,162300,372304230,3835,3835,3835,3835,0
|
|
20231027,162200,372304230,3835,3835,3835,3835,0
|
|
20231027,162100,372304230,3835,3835,3835,3835,0
|
|
20231027,162000,372304230,3835,3835,3835,3835,0
|
|
20231027,161900,372304230,3835,3835,3835,3835,0
|
|
20231027,161800,372304230,3835,3835,3835,3835,0
|
|
20231027,161700,372304230,3835,3835,3835,3835,0
|
|
20231027,161600,372304230,3835,3835,3835,3835,0
|
|
20231027,161500,372304230,3835,3835,3835,3835,901
|
|
20231027,161400,372304230,3835,3835,3835,3835,0
|
|
20231027,161300,372304230,3835,3835,3835,3835,0
|
|
20231027,161200,372304230,3835,3835,3835,3835,0
|
|
20231027,161100,372304230,3835,3835,3835,3835,0
|
|
20231027,161000,372304230,3835,3835,3835,3835,0
|
|
20231027,160900,372304230,3835,3835,3835,3835,0
|
|
20231027,160800,372304230,3835,3835,3835,3835,0
|
|
20231027,160700,372304230,3835,3835,3835,3835,0
|
|
20231027,160600,372304230,3835,3835,3835,3835,0
|
|
20231027,160500,372304230,3835,3835,3835,3835,0
|
|
20231027,160400,372304230,3835,3835,3835,3835,0
|
|
20231027,160300,372304230,3835,3835,3835,3835,0
|
|
20231027,160200,372304230,3835,3835,3835,3835,0
|
|
20231027,160100,372304230,3835,3835,3835,3835,0
|
|
20231027,160000,372304230,3835,3835,3835,3835,0
|
|
20231027,155900,372304230,3835,3835,3835,3835,0
|
|
20231027,155800,372304230,3835,3835,3835,3835,0
|
|
20231027,155700,372304230,3835,3835,3835,3835,0
|
|
20231027,155600,372304230,3835,3835,3835,3835,0
|
|
20231027,155500,372304230,3835,3835,3835,3835,0
|
|
20231027,155400,372304230,3835,3835,3835,3835,0
|
|
20231027,155300,372304230,3835,3835,3835,3835,0
|
|
20231027,155200,372304230,3835,3835,3835,3835,0
|
|
20231027,155100,372304230,3835,3835,3835,3835,0
|
|
20231027,155000,372304230,3835,3835,3835,3835,0
|
|
20231027,154900,372304230,3835,3835,3835,3835,0
|
|
20231027,154800,372304230,3835,3835,3835,3835,0
|
|
20231027,154700,372304230,3835,3835,3835,3835,0
|
|
20231027,154600,372304230,3835,3835,3835,3835,0
|
|
20231027,154500,372304230,3835,3835,3835,3835,901
|
|
20231027,154400,372304230,3835,3835,3835,3835,0
|
|
20231027,154300,372304230,3835,3835,3835,3835,0
|
|
20231027,154200,372304230,3835,3835,3835,3835,0
|
|
20231027,154100,372304230,3835,3835,3835,3835,0
|
|
20231027,154000,372304230,3835,3835,3835,3835,0
|
|
20231027,153900,372304230,3835,3835,3835,3835,0
|
|
20231027,153800,372304230,3835,3835,3835,3835,0
|
|
20231027,153700,372304230,3835,3835,3835,3835,0
|
|
20231027,153600,372304230,3835,3835,3835,3835,0
|
|
20231027,153500,372304230,3835,3835,3835,3835,0
|
|
20231027,153400,372304230,3835,3835,3835,3835,0
|
|
20231027,153300,372304230,3835,3835,3835,3835,0
|
|
20231027,153200,372304230,3835,3835,3835,3835,0
|
|
20231027,153100,372304230,3835,3835,3835,3835,0
|
|
20231027,153000,372304230,3835,3835,3835,3835,901
|
|
20231027,152900,368848895,3835,3835,3835,3835,0
|
|
20231027,152800,368848895,3835,3835,3835,3835,0
|
|
20231027,152700,368848895,3835,3835,3835,3835,0
|
|
20231027,152600,368848895,3835,3835,3835,3835,0
|
|
20231027,152500,368848895,3835,3835,3835,3835,0
|
|
20231027,152400,368848895,3835,3835,3835,3835,0
|
|
20231027,152300,368848895,3835,3835,3835,3835,0
|
|
20231027,152200,368848895,3835,3835,3835,3835,0
|
|
20231027,152100,368848895,3835,3835,3835,3835,0
|
|
20231027,152000,368848895,3835,3835,3835,3835,0
|
|
20231027,151900,368848895,3835,3835,3835,3810,25
|
|
20231027,151800,368753470,3810,3825,3835,3810,882
|
|
20231027,151700,365392640,3820,3825,3825,3820,55
|
|
20231027,151600,365182535,3820,3840,3840,3820,110
|
|
20231027,151500,364761685,3845,3845,3845,3845,0
|
|
20231027,151400,364761685,3845,3845,3845,3845,55
|
|
20231027,151300,364550210,3845,3845,3845,3845,0
|
|
20231027,151200,364550210,3845,3845,3845,3845,1
|
|
20231027,151100,364546365,3845,3845,3845,3845,0
|
|
20231027,151000,364546365,3845,3845,3845,3845,2
|
|
20231027,150900,364538675,3830,3845,3845,3830,602
|
|
20231027,150800,362232980,3845,3845,3845,3845,0
|
|
20231027,150700,362232980,3845,3845,3845,3845,0
|
|
20231027,150600,362232980,3845,3845,3845,3830,535
|
|
20231027,150500,360183370,3830,3830,3830,3830,1909
|
|
20231027,150400,352871900,3830,3830,3830,3830,0
|
|
20231027,150300,352871900,3830,3830,3830,3830,0
|
|
20231027,150200,352871900,3830,3830,3830,3830,0
|
|
20231027,150100,352871900,3830,3830,3830,3830,0
|
|
20231027,150000,352871900,3830,3815,3830,3815,383
|
|
20231027,145900,351410360,3830,3830,3830,3830,2
|
|
20231027,145800,351402700,3810,3815,3820,3810,705
|
|
20231027,145700,348715670,3815,3815,3820,3815,357
|
|
20231027,145600,347353705,3815,3820,3820,3815,150
|
|
20231027,145500,346781415,3820,3815,3825,3815,569
|
|
20231027,145400,344608960,3815,3815,3815,3815,166
|
|
20231027,145300,343975670,3820,3815,3825,3810,777
|
|
20231027,145200,341011850,3815,3815,3820,3815,144
|
|
20231027,145100,340462480,3815,3815,3815,3815,271
|
|
20231027,145000,339428615,3815,3815,3815,3810,267
|
|
20231027,144900,338410435,3815,3825,3825,3815,211
|
|
20231027,144800,337605160,3825,3825,3825,3825,269
|
|
20231027,144700,336576235,3825,3825,3825,3825,347
|
|
20231027,144600,335248960,3825,3825,3825,3825,216
|
|
20231027,144500,334422760,3825,3825,3825,3825,263
|
|
20231027,144400,333416785,3825,3825,3825,3825,48
|
|
20231027,144300,333233185,3845,3820,3845,3820,202
|
|
20231027,144200,332461175,3820,3815,3825,3815,517
|
|
20231027,144100,330487780,3815,3820,3820,3815,256
|
|
20231027,144000,329510510,3825,3825,3825,3820,248
|
|
20231027,143900,328562670,3820,3830,3830,3820,186
|
|
20231027,143800,327851890,3825,3820,3830,3820,340
|
|
20231027,143700,326552110,3820,3820,3825,3820,332
|
|
20231027,143600,325283855,3820,3815,3820,3815,227
|
|
20231027,143500,324417840,3820,3820,3820,3820,94
|
|
20231027,143400,324058760,3825,3825,3825,3825,125
|
|
20231027,143300,323580635,3825,3830,3830,3825,220
|
|
20231027,143200,322739015,3830,3825,3830,3825,323
|
|
20231027,143100,321502945,3825,3830,3830,3825,215
|
|
20231027,143000,320679510,3830,3830,3835,3825,5127
|
|
20231027,142900,301043615,3825,3820,3830,3820,433
|
|
20231027,142800,299388450,3830,3820,3830,3820,243
|
|
20231027,142700,298459825,3815,3815,3820,3815,359
|
|
20231027,142600,297090230,3840,3810,3840,3810,15
|
|
20231027,142500,297033020,3810,3825,3825,3810,425
|
|
20231027,142400,295411970,3835,3835,3835,3835,0
|
|
20231027,142300,295411970,3835,3850,3850,3835,6
|
|
20231027,142200,295388930,3845,3845,3845,3845,738
|
|
20231027,142100,292551320,3850,3845,3850,3845,315
|
|
20231027,142000,291340135,3850,3850,3850,3850,101
|
|
20231027,141900,290951285,3855,3855,3855,3855,0
|
|
20231027,141800,290951285,3855,3855,3855,3855,2
|
|
20231027,141700,290943575,3850,3850,3850,3850,22
|
|
20231027,141600,290858875,3850,3850,3850,3850,2332
|
|
20231027,141500,281880675,3860,3860,3860,3860,2
|
|
20231027,141400,281872955,3850,3850,3850,3850,50
|
|
20231027,141300,281680455,3870,3870,3870,3870,0
|
|
20231027,141200,281680455,3870,3865,3870,3865,2
|
|
20231027,141100,281672720,3870,3870,3875,3870,1267
|
|
20231027,141000,276769410,3875,3875,3875,3875,0
|
|
20231027,140900,276769410,3875,3875,3875,3875,715
|
|
20231027,140800,273998785,3875,3875,3875,3875,0
|
|
20231027,140700,273998785,3875,3875,3875,3875,2
|
|
20231027,140600,273991035,3870,3870,3870,3870,0
|
|
20231027,140500,273991035,3870,3870,3875,3870,2439
|
|
20231027,140400,264552095,3875,3870,3875,3870,451
|
|
20231027,140300,262806715,3870,3870,3875,3870,794
|
|
20231027,140200,259733925,3870,3865,3870,3865,30
|
|
20231027,140100,259617965,3865,3865,3865,3865,0
|
|
20231027,140000,259617965,3865,3865,3865,3865,2
|
|
20231027,135900,259610235,3860,3860,3860,3860,58
|
|
20231027,135800,259386355,3850,3850,3850,3850,107
|
|
20231027,135700,258974405,3850,3850,3850,3850,16
|
|
20231027,135600,258912805,3850,3850,3850,3850,0
|
|
20231027,135500,258912805,3850,3850,3850,3850,0
|
|
20231027,135400,258912805,3850,3850,3850,3850,0
|
|
20231027,135300,258912805,3850,3850,3850,3850,2
|
|
20231027,135200,258905105,3845,3845,3845,3845,262
|
|
20231027,135100,257897715,3850,3850,3850,3850,2
|
|
20231027,135000,257890015,3845,3850,3850,3845,2
|
|
20231027,134900,257882320,3850,3850,3850,3850,0
|
|
20231027,134800,257882320,3850,3850,3850,3850,0
|
|
20231027,134700,257882320,3850,3850,3850,3850,0
|
|
20231027,134600,257882320,3850,3850,3850,3850,0
|
|
20231027,134500,257882320,3850,3850,3850,3850,0
|
|
20231027,134400,257882320,3850,3850,3850,3850,0
|
|
20231027,134300,257882320,3850,3840,3850,3840,753
|
|
20231027,134200,254988185,3845,3845,3845,3845,0
|
|
20231027,134100,254988185,3845,3845,3845,3845,0
|
|
20231027,134000,254988185,3845,3845,3845,3845,1
|
|
20231027,133900,254984340,3820,3820,3820,3820,334
|
|
20231027,133800,253708460,3840,3840,3840,3840,189
|
|
20231027,133700,252982700,3840,3840,3840,3840,176
|
|
20231027,133600,252306860,3840,3840,3840,3840,0
|
|
20231027,133500,252306860,3840,3840,3840,3840,0
|
|
20231027,133400,252306860,3840,3815,3840,3815,838
|
|
20231027,133300,249108130,3820,3820,3820,3820,0
|
|
20231027,133200,249108130,3820,3820,3820,3820,181
|
|
20231027,133100,248416710,3830,3820,3830,3820,2
|
|
20231027,133000,248409060,3840,3840,3840,3840,1
|
|
20231027,132900,248405220,3820,3820,3820,3820,586
|
|
20231027,132800,246166700,3840,3840,3840,3840,0
|
|
20231027,132700,246166700,3840,3820,3840,3820,154
|
|
20231027,132600,245578395,3820,3820,3820,3820,0
|
|
20231027,132500,245578395,3820,3810,3820,3810,287
|
|
20231027,132400,244484915,3810,3795,3810,3795,1075
|
|
20231027,132300,240394995,3800,3800,3800,3800,0
|
|
20231027,132200,240394995,3800,3800,3800,3800,0
|
|
20231027,132100,240394995,3800,3800,3800,3800,1
|
|
20231027,132000,240391195,3775,3775,3805,3775,418
|
|
20231027,131900,238812640,3770,3785,3805,3770,928
|
|
20231027,131800,235308370,3780,3780,3785,3780,318
|
|
20231027,131700,234106325,3780,3780,3780,3780,77
|
|
20231027,131600,233815265,3780,3785,3785,3780,82
|
|
20231027,131500,233505205,3780,3790,3790,3780,2307
|
|
20231027,131400,224783875,3810,3795,3810,3785,1889
|
|
20231027,131300,217617105,3810,3800,3810,3800,448
|
|
20231027,131200,215914505,3805,3805,3805,3805,7
|
|
20231027,131100,215887870,3810,3810,3810,3810,22
|
|
20231027,131000,215804050,3810,3810,3810,3810,0
|
|
20231027,130900,215804050,3810,3810,3810,3810,10
|
|
20231027,130800,215765950,3810,3810,3810,3810,10
|
|
20231027,130700,215727850,3810,3810,3810,3810,0
|
|
20231027,130600,215727850,3810,3810,3810,3810,0
|
|
20231027,130500,215727850,3810,3810,3810,3810,0
|
|
20231027,130400,215727850,3810,3810,3810,3800,12
|
|
20231027,130300,215682230,3800,3800,3800,3800,0
|
|
20231027,130200,215682230,3800,3800,3800,3800,448
|
|
20231027,130100,213979830,3805,3805,3805,3805,0
|
|
20231027,130000,213979830,3805,3805,3805,3805,207
|
|
20231027,125900,213192195,3805,3805,3805,3805,1
|
|
20231027,125800,213188390,3805,3805,3805,3805,2
|
|
20231027,125700,213180780,3805,3805,3805,3805,200
|
|
20231027,125600,212419780,3805,3805,3805,3805,291
|
|
20231027,125500,211312525,3810,3810,3810,3810,10
|
|
20231027,125400,211274425,3810,3810,3810,3810,10
|
|
20231027,125300,211236325,3810,3810,3810,3810,0
|
|
20231027,125200,211236325,3810,3810,3810,3810,0
|
|
20231027,125100,211236325,3810,3810,3810,3810,1
|
|
20231027,125000,211232515,3805,3805,3805,3805,0
|
|
20231027,124900,211232515,3805,3805,3810,3805,183
|
|
20231027,124800,210536175,3805,3805,3805,3805,92
|
|
20231027,124700,210186115,3800,3800,3810,3800,130
|
|
20231027,124600,209691815,3810,3810,3810,3810,0
|
|
20231027,124500,209691815,3810,3810,3810,3810,1
|
|
20231027,124400,209688005,3805,3805,3805,3805,100
|
|
20231027,124300,209307505,3800,3800,3800,3800,0
|
|
20231027,124200,209307505,3800,3820,3820,3800,299
|
|
20231027,124100,208167200,3820,3820,3825,3820,449
|
|
20231027,124000,206452000,3820,3825,3825,3820,13
|
|
20231027,123900,206402315,3825,3825,3825,3825,82
|
|
20231027,123800,206088665,3830,3835,3835,3830,94
|
|
20231027,123700,205728555,3840,3840,3840,3840,0
|
|
20231027,123600,205728555,3840,3840,3840,3840,0
|
|
20231027,123500,205728555,3840,3840,3840,3840,0
|
|
20231027,123400,205728555,3840,3840,3840,3840,1
|
|
20231027,123300,205724715,3840,3840,3840,3840,5
|
|
20231027,123200,205705515,3830,3830,3830,3830,5
|
|
20231027,123100,205686365,3830,3830,3830,3830,1
|
|
20231027,123000,205682535,3840,3840,3840,3840,0
|
|
20231027,122900,205682535,3840,3840,3840,3840,1
|
|
20231027,122800,205678695,3835,3835,3835,3835,299
|
|
20231027,122700,204532030,3835,3830,3835,3830,261
|
|
20231027,122600,203532395,3830,3825,3830,3825,183
|
|
20231027,122500,202832415,3825,3825,3825,3825,13
|
|
20231027,122400,202782690,3825,3825,3825,3825,106
|
|
20231027,122300,202377240,3830,3830,3830,3830,339
|
|
20231027,122200,201078870,3840,3840,3840,3840,1175
|
|
20231027,122100,196566870,3845,3845,3845,3845,0
|
|
20231027,122000,196566870,3845,3845,3845,3845,373
|
|
20231027,121900,195132685,3850,3850,3850,3850,0
|
|
20231027,121800,195132685,3850,3850,3850,3850,14
|
|
20231027,121700,195078785,3860,3860,3860,3860,5
|
|
20231027,121600,195059485,3860,3860,3860,3860,0
|
|
20231027,121500,195059485,3860,3850,3860,3850,46
|
|
20231027,121400,194882375,3860,3860,3860,3860,0
|
|
20231027,121300,194882375,3860,3860,3860,3860,1
|
|
20231027,121200,194878515,3850,3855,3855,3850,640
|
|
20231027,121100,192412770,3855,3860,3860,3855,33
|
|
20231027,121000,192285540,3855,3860,3860,3855,2117
|
|
20231027,120900,184124255,3860,3860,3860,3860,50
|
|
20231027,120800,183931255,3865,3855,3865,3855,1161
|
|
20231027,120700,179455590,3860,3865,3865,3860,6076
|
|
20231027,120600,155987350,3870,3870,3870,3865,622
|
|
20231027,120500,153582555,3870,3870,3870,3870,50
|
|
20231027,120400,153389055,3875,3880,3880,3875,78
|
|
20231027,120300,153086795,3885,3885,3885,3885,10
|
|
20231027,120200,153047945,3890,3890,3890,3890,0
|
|
20231027,120100,153047945,3890,3890,3890,3890,0
|
|
20231027,120000,153047945,3890,3890,3890,3890,0
|
|
20231027,115900,153047945,3890,3890,3890,3890,0
|
|
20231027,115800,153047945,3890,3880,3890,3875,64
|
|
20231027,115700,152799765,3890,3890,3890,3890,0
|
|
20231027,115600,152799765,3890,3890,3890,3890,0
|
|
20231027,115500,152799765,3890,3890,3890,3890,0
|
|
20231027,115400,152799765,3890,3890,3890,3890,0
|
|
20231027,115300,152799765,3890,3880,3890,3880,6
|
|
20231027,115200,152776435,3890,3890,3890,3890,0
|
|
20231027,115100,152776435,3890,3890,3890,3890,0
|
|
20231027,115000,152776435,3890,3890,3890,3890,0
|
|
20231027,114900,152776435,3890,3890,3890,3890,5
|
|
20231027,114800,152756985,3880,3880,3880,3880,100
|
|
20231027,114700,152368985,3880,3880,3880,3880,280
|
|
20231027,114600,151282585,3880,3880,3880,3880,120
|
|
20231027,114500,150816985,3880,3880,3880,3880,402
|
|
20231027,114400,149257225,3890,3890,3890,3890,0
|
|
20231027,114300,149257225,3890,3890,3890,3890,0
|
|
20231027,114200,149257225,3890,3890,3890,3890,0
|
|
20231027,114100,149257225,3890,3890,3890,3890,200
|
|
20231027,114000,148479225,3895,3895,3895,3895,0
|
|
20231027,113900,148479225,3895,3895,3895,3895,50
|
|
20231027,113800,148284475,3900,3890,3900,3890,298
|
|
20231027,113700,147124030,3890,3890,3890,3890,100
|
|
20231027,113600,146735030,3895,3890,3895,3890,85
|
|
20231027,113500,146404345,3895,3895,3895,3895,0
|
|
20231027,113400,146404345,3895,3895,3895,3895,0
|
|
20231027,113300,146404345,3895,3895,3895,3895,2
|
|
20231027,113200,146396555,3890,3880,3890,3880,1801
|
|
20231027,113100,139401300,3880,3880,3880,3880,0
|
|
20231027,113000,139401300,3880,3880,3880,3880,0
|
|
20231027,112900,139401300,3880,3880,3880,3880,0
|
|
20231027,112800,139401300,3880,3880,3880,3880,0
|
|
20231027,112700,139401300,3880,3880,3880,3880,2
|
|
20231027,112600,139393540,3875,3880,3880,3875,107
|
|
20231027,112500,138978390,3885,3875,3885,3875,28
|
|
20231027,112400,138869870,3885,3880,3885,3880,89
|
|
20231027,112300,138524540,3880,3880,3880,3880,10
|
|
20231027,112200,138485740,3880,3880,3880,3880,3
|
|
20231027,112100,138474100,3885,3880,3885,3880,5
|
|
20231027,112000,138454690,3880,3880,3880,3880,100
|
|
20231027,111900,138066690,3880,3880,3880,3880,150
|
|
20231027,111800,137484690,3875,3875,3875,3875,0
|
|
20231027,111700,137484690,3875,3875,3875,3875,524
|
|
20231027,111600,135454190,3880,3875,3880,3875,700
|
|
20231027,111500,132738690,3875,3875,3875,3875,237
|
|
20231027,111400,131820315,3875,3875,3875,3875,600
|
|
20231027,111300,129495315,3875,3870,3875,3870,263
|
|
20231027,111200,128477190,3870,3875,3875,3870,1139
|
|
20231027,111100,124069125,3875,3880,3880,3875,394
|
|
20231027,111000,122540425,3885,3890,3890,3885,131
|
|
20231027,110900,122031390,3890,3885,3890,3885,64
|
|
20231027,110800,121782685,3895,3895,3895,3895,0
|
|
20231027,110700,121782685,3895,3895,3895,3895,0
|
|
20231027,110600,121782685,3895,3885,3895,3885,153
|
|
20231027,110500,121188260,3890,3895,3895,3890,302
|
|
20231027,110400,120013470,3895,3895,3895,3895,0
|
|
20231027,110300,120013470,3895,3895,3895,3895,6
|
|
20231027,110200,119990100,3890,3890,3890,3890,55
|
|
20231027,110100,119776150,3885,3885,3885,3885,0
|
|
20231027,110000,119776150,3885,3885,3885,3885,45
|
|
20231027,105900,119601325,3895,3885,3895,3885,560
|
|
20231027,105800,117420735,3880,3880,3880,3880,0
|
|
20231027,105700,117420735,3880,3895,3895,3880,1569
|
|
20231027,105600,111318610,3895,3895,3895,3895,129
|
|
20231027,105500,110816155,3905,3905,3905,3905,100
|
|
20231027,105400,110425655,3910,3910,3910,3910,0
|
|
20231027,105300,110425655,3910,3910,3910,3910,2
|
|
20231027,105200,110417835,3895,3915,3915,3895,151
|
|
20231027,105100,109827420,3910,3910,3910,3900,1144
|
|
20231027,105000,105364380,3910,3910,3910,3910,0
|
|
20231027,104900,105364380,3910,3890,3910,3890,1779
|
|
20231027,104800,98433980,3890,3885,3890,3885,496
|
|
20231027,104700,96507015,3885,3885,3885,3885,30
|
|
20231027,104600,96390465,3885,3875,3885,3875,31
|
|
20231027,104500,96270180,3885,3885,3885,3885,0
|
|
20231027,104400,96270180,3885,3885,3885,3885,500
|
|
20231027,104300,94327680,3890,3890,3890,3890,0
|
|
20231027,104200,94327680,3890,3890,3890,3890,1
|
|
20231027,104100,94323790,3880,3870,3880,3865,437
|
|
20231027,104000,92632085,3870,3870,3870,3870,2
|
|
20231027,103900,92624345,3865,3865,3865,3865,13
|
|
20231027,103800,92574100,3870,3870,3870,3870,100
|
|
20231027,103700,92187100,3865,3865,3865,3865,193
|
|
20231027,103600,91441155,3870,3870,3870,3870,0
|
|
20231027,103500,91441155,3870,3870,3870,3870,715
|
|
20231027,103400,88674105,3870,3870,3870,3870,130
|
|
20231027,103300,88171005,3870,3865,3870,3865,2
|
|
20231027,103200,88163270,3850,3850,3850,3850,5
|
|
20231027,103100,88144020,3880,3865,3880,3865,31
|
|
20231027,103000,88024050,3870,3860,3870,3860,18
|
|
20231027,102900,87954515,3860,3855,3860,3850,258
|
|
20231027,102800,86960495,3870,3865,3870,3865,20
|
|
20231027,102700,86883145,3870,3870,3870,3870,0
|
|
20231027,102600,86883145,3870,3870,3870,3870,17
|
|
20231027,102500,86817355,3865,3855,3865,3845,2424
|
|
20231027,102400,77464335,3855,3855,3855,3855,1
|
|
20231027,102300,77460480,3840,3850,3850,3840,400
|
|
20231027,102200,75921780,3855,3855,3855,3855,0
|
|
20231027,102100,75921780,3855,3850,3855,3850,20
|
|
20231027,102000,75844775,3850,3850,3850,3850,266
|
|
20231027,101900,74820675,3850,3850,3850,3850,100
|
|
20231027,101800,74435675,3850,3840,3850,3840,861
|
|
20231027,101700,71125795,3840,3840,3840,3840,0
|
|
20231027,101600,71125795,3840,3840,3840,3840,915
|
|
20231027,101500,67612195,3830,3830,3830,3830,0
|
|
20231027,101400,67612195,3830,3830,3830,3830,1
|
|
20231027,101300,67608365,3830,3830,3830,3830,1
|
|
20231027,101200,67604535,3840,3840,3840,3840,0
|
|
20231027,101100,67604535,3840,3840,3840,3840,1
|
|
20231027,101000,67600695,3830,3830,3830,3830,253
|
|
20231027,100900,66631705,3830,3820,3830,3820,384
|
|
20231027,100800,65163265,3820,3820,3820,3820,0
|
|
20231027,100700,65163265,3820,3820,3820,3820,0
|
|
20231027,100600,65163265,3820,3820,3820,3820,261
|
|
20231027,100500,64166245,3820,3820,3820,3820,0
|
|
20231027,100400,64166245,3820,3820,3820,3820,100
|
|
20231027,100300,63784245,3820,3820,3820,3820,1
|
|
20231027,100200,63780425,3805,3805,3805,3805,0
|
|
20231027,100100,63780425,3805,3805,3805,3805,12
|
|
20231027,100000,63734765,3805,3805,3805,3805,0
|
|
20231027,095900,63734765,3805,3805,3805,3805,10
|
|
20231027,095800,63696715,3805,3805,3805,3805,0
|
|
20231027,095700,63696715,3805,3805,3805,3805,28
|
|
20231027,095600,63590175,3825,3825,3825,3825,0
|
|
20231027,095500,63590175,3825,3825,3825,3825,53
|
|
20231027,095400,63387450,3825,3825,3825,3825,100
|
|
20231027,095300,63004950,3825,3815,3825,3815,40
|
|
20231027,095200,62851980,3815,3815,3815,3815,8
|
|
20231027,095100,62821460,3800,3800,3800,3800,2
|
|
20231027,095000,62813860,3790,3785,3800,3780,2240
|
|
20231027,094900,54317070,3785,3785,3785,3785,90
|
|
20231027,094800,53976420,3785,3785,3785,3785,133
|
|
20231027,094700,53473015,3785,3785,3785,3785,9
|
|
20231027,094600,53438950,3800,3800,3800,3800,200
|
|
20231027,094500,52678950,3800,3775,3800,3775,188
|
|
20231027,094400,51966500,3800,3800,3800,3800,1
|
|
20231027,094300,51962700,3780,3775,3780,3775,622
|
|
20231027,094200,49611975,3785,3785,3785,3785,50
|
|
20231027,094100,49422725,3790,3790,3790,3790,255
|
|
20231027,094000,48456275,3790,3790,3790,3790,0
|
|
20231027,093900,48456275,3790,3790,3790,3790,1
|
|
20231027,093800,48452485,3775,3775,3775,3775,57
|
|
20231027,093700,48237310,3770,3765,3775,3765,903
|
|
20231027,093600,44828900,3770,3775,3775,3770,137
|
|
20231027,093500,44311980,3775,3780,3780,3775,47
|
|
20231027,093400,44134450,3780,3780,3780,3780,14
|
|
20231027,093300,44081530,3780,3785,3785,3780,3
|
|
20231027,093200,44070180,3770,3770,3770,3770,3
|
|
20231027,093100,44058870,3770,3770,3770,3770,1
|
|
20231027,093000,44055100,3750,3770,3770,3750,822
|
|
20231027,092900,40968895,3760,3770,3770,3760,241
|
|
20231027,092800,40061035,3770,3780,3780,3770,276
|
|
20231027,092700,39019550,3780,3780,3800,3780,85
|
|
20231027,092600,38698215,3780,3780,3785,3780,77
|
|
20231027,092500,38407150,3790,3820,3820,3790,3065
|
|
20231027,092400,26733820,3820,3825,3825,3820,3876
|
|
20231027,092300,11927410,3820,3825,3825,3820,103
|
|
20231027,092200,11533685,3825,3830,3845,3825,76
|
|
20231027,092100,11242935,3825,3830,3845,3825,82
|
|
20231027,092000,10929115,3845,3845,3845,3845,1
|
|
20231027,091900,10925270,3835,3850,3850,3835,78
|
|
20231027,091800,10625960,3850,3850,3850,3850,10
|
|
20231027,091700,10587460,3850,3850,3850,3850,0
|
|
20231027,091600,10587460,3850,3850,3850,3850,0
|
|
20231027,091500,10587460,3850,3850,3850,3850,3
|
|
20231027,091400,10575910,3850,3830,3850,3830,231
|
|
20231027,091300,9691160,3830,3830,3830,3830,0
|
|
20231027,091200,9691160,3830,3830,3830,3830,231
|
|
20231027,091100,8806430,3850,3830,3850,3830,102
|
|
20231027,091000,8415730,3840,3850,3850,3840,115
|
|
20231027,090900,7974030,3850,3850,3850,3850,24
|
|
20231027,090800,7881630,3850,3850,3850,3850,566
|
|
20231027,090700,5702530,3845,3830,3845,3830,1142
|
|
20231027,090600,1317455,3845,3845,3845,3845,0
|
|
20231027,090500,1317455,3845,3835,3845,3830,14
|
|
20231027,090400,1263800,3845,3845,3845,3845,12
|
|
20231027,090300,1217660,3850,3850,3850,3850,83
|
|
20231027,090200,898110,3850,3850,3850,3850,10
|
|
20231027,090100,859610,3850,3850,3850,3850,10
|
|
20231027,090000,821110,3855,3815,3855,3815,215
|