586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184300,485312770,4635,4635,4635,4635,788
|
|
20231026,184200,485312770,4635,4635,4635,4635,0
|
|
20231026,184100,485312770,4635,4635,4635,4635,0
|
|
20231026,184000,485312770,4635,4635,4635,4635,0
|
|
20231026,183900,485312770,4635,4635,4635,4635,0
|
|
20231026,183800,485312770,4635,4635,4635,4635,0
|
|
20231026,183700,485312770,4635,4635,4635,4635,0
|
|
20231026,183600,485312770,4635,4635,4635,4635,0
|
|
20231026,183500,485312770,4635,4635,4635,4635,0
|
|
20231026,183400,485312770,4635,4635,4635,4635,0
|
|
20231026,183300,485312770,4635,4635,4635,4635,0
|
|
20231026,183200,485312770,4635,4635,4635,4635,0
|
|
20231026,183100,485312770,4635,4635,4635,4635,0
|
|
20231026,183000,485312770,4635,4635,4635,4635,0
|
|
20231026,182900,485312770,4635,4635,4635,4635,0
|
|
20231026,182800,485312770,4635,4635,4635,4635,0
|
|
20231026,182700,485312770,4635,4635,4635,4635,0
|
|
20231026,182600,485312770,4635,4635,4635,4635,0
|
|
20231026,182500,485312770,4635,4635,4635,4635,0
|
|
20231026,182400,485312770,4635,4635,4635,4635,0
|
|
20231026,182300,485312770,4635,4635,4635,4635,0
|
|
20231026,182200,485312770,4635,4635,4635,4635,0
|
|
20231026,182100,485312770,4635,4635,4635,4635,0
|
|
20231026,182000,485312770,4635,4635,4635,4635,0
|
|
20231026,181900,485312770,4635,4635,4635,4635,0
|
|
20231026,181800,485312770,4635,4635,4635,4635,0
|
|
20231026,181700,485312770,4635,4635,4635,4635,0
|
|
20231026,181600,485312770,4635,4635,4635,4635,0
|
|
20231026,181500,485312770,4635,4635,4635,4635,0
|
|
20231026,181400,485312770,4635,4635,4635,4635,0
|
|
20231026,181300,485312770,4635,4635,4635,4635,788
|
|
20231026,181200,485312770,4635,4635,4635,4635,0
|
|
20231026,181100,485312770,4635,4635,4635,4635,0
|
|
20231026,181000,485312770,4635,4635,4635,4635,0
|
|
20231026,180900,485312770,4635,4635,4635,4635,0
|
|
20231026,180800,485312770,4635,4635,4635,4635,0
|
|
20231026,180700,485312770,4635,4635,4635,4635,0
|
|
20231026,180600,485312770,4635,4635,4635,4635,0
|
|
20231026,180500,485312770,4635,4635,4635,4635,0
|
|
20231026,180400,485312770,4635,4635,4635,4635,0
|
|
20231026,180300,485312770,4635,4635,4635,4635,0
|
|
20231026,180200,485312770,4635,4635,4635,4635,0
|
|
20231026,180100,485312770,4635,4635,4635,4635,0
|
|
20231026,180000,485312770,4635,4635,4635,4635,0
|
|
20231026,175900,485312770,4635,4635,4635,4635,0
|
|
20231026,175800,485312770,4635,4635,4635,4635,0
|
|
20231026,175700,485312770,4635,4635,4635,4635,0
|
|
20231026,175600,485312770,4635,4635,4635,4635,0
|
|
20231026,175500,485312770,4635,4635,4635,4635,0
|
|
20231026,175400,485312770,4635,4635,4635,4635,0
|
|
20231026,175300,485312770,4635,4635,4635,4635,0
|
|
20231026,175200,485312770,4635,4635,4635,4635,0
|
|
20231026,175100,485312770,4635,4635,4635,4635,0
|
|
20231026,175000,485312770,4635,4635,4635,4635,0
|
|
20231026,174900,485312770,4635,4635,4635,4635,0
|
|
20231026,174800,485312770,4635,4635,4635,4635,0
|
|
20231026,174700,485312770,4635,4635,4635,4635,0
|
|
20231026,174600,485312770,4635,4635,4635,4635,0
|
|
20231026,174500,485312770,4635,4635,4635,4635,0
|
|
20231026,174400,485312770,4635,4635,4635,4635,0
|
|
20231026,174300,485312770,4635,4635,4635,4635,788
|
|
20231026,174200,485312770,4635,4635,4635,4635,0
|
|
20231026,174100,485312770,4635,4635,4635,4635,0
|
|
20231026,174000,485312770,4635,4635,4635,4635,0
|
|
20231026,173900,485312770,4635,4635,4635,4635,0
|
|
20231026,173800,485312770,4635,4635,4635,4635,0
|
|
20231026,173700,485312770,4635,4635,4635,4635,0
|
|
20231026,173600,485312770,4635,4635,4635,4635,0
|
|
20231026,173500,485312770,4635,4635,4635,4635,0
|
|
20231026,173400,485312770,4635,4635,4635,4635,0
|
|
20231026,173300,485312770,4635,4635,4635,4635,0
|
|
20231026,173200,485312770,4635,4635,4635,4635,0
|
|
20231026,173100,485312770,4635,4635,4635,4635,0
|
|
20231026,173000,485312770,4635,4635,4635,4635,0
|
|
20231026,172900,485312770,4635,4635,4635,4635,0
|
|
20231026,172800,485312770,4635,4635,4635,4635,0
|
|
20231026,172700,485312770,4635,4635,4635,4635,0
|
|
20231026,172600,485312770,4635,4635,4635,4635,0
|
|
20231026,172500,485312770,4635,4635,4635,4635,0
|
|
20231026,172400,485312770,4635,4635,4635,4635,0
|
|
20231026,172300,485312770,4635,4635,4635,4635,0
|
|
20231026,172200,485312770,4635,4635,4635,4635,0
|
|
20231026,172100,485312770,4635,4635,4635,4635,0
|
|
20231026,172000,485312770,4635,4635,4635,4635,0
|
|
20231026,171900,485312770,4635,4635,4635,4635,0
|
|
20231026,171800,485312770,4635,4635,4635,4635,0
|
|
20231026,171700,485312770,4635,4635,4635,4635,0
|
|
20231026,171600,485312770,4635,4635,4635,4635,0
|
|
20231026,171500,485312770,4635,4635,4635,4635,0
|
|
20231026,171400,485312770,4635,4635,4635,4635,0
|
|
20231026,171300,485312770,4635,4635,4635,4635,788
|
|
20231026,171200,485312770,4635,4635,4635,4635,0
|
|
20231026,171100,485312770,4635,4635,4635,4635,0
|
|
20231026,171000,485312770,4635,4635,4635,4635,0
|
|
20231026,170900,485312770,4635,4635,4635,4635,0
|
|
20231026,170800,485312770,4635,4635,4635,4635,0
|
|
20231026,170700,485312770,4635,4635,4635,4635,0
|
|
20231026,170600,485312770,4635,4635,4635,4635,0
|
|
20231026,170500,485312770,4635,4635,4635,4635,0
|
|
20231026,170400,485312770,4635,4635,4635,4635,0
|
|
20231026,170300,485312770,4635,4635,4635,4635,0
|
|
20231026,170200,485312770,4635,4635,4635,4635,0
|
|
20231026,170100,485312770,4635,4635,4635,4635,0
|
|
20231026,170000,485312770,4635,4635,4635,4635,0
|
|
20231026,165900,485312770,4635,4635,4635,4635,0
|
|
20231026,165800,485312770,4635,4635,4635,4635,0
|
|
20231026,165700,485312770,4635,4635,4635,4635,0
|
|
20231026,165600,485312770,4635,4635,4635,4635,0
|
|
20231026,165500,485312770,4635,4635,4635,4635,0
|
|
20231026,165400,485312770,4635,4635,4635,4635,0
|
|
20231026,165300,485312770,4635,4635,4635,4635,0
|
|
20231026,165200,485312770,4635,4635,4635,4635,0
|
|
20231026,165100,485312770,4635,4635,4635,4635,0
|
|
20231026,165000,485312770,4635,4635,4635,4635,0
|
|
20231026,164900,485312770,4635,4635,4635,4635,0
|
|
20231026,164800,485312770,4635,4635,4635,4635,0
|
|
20231026,164700,485312770,4635,4635,4635,4635,0
|
|
20231026,164600,485312770,4635,4635,4635,4635,0
|
|
20231026,164500,485312770,4635,4635,4635,4635,0
|
|
20231026,164400,485312770,4635,4635,4635,4635,0
|
|
20231026,164300,485312770,4635,4635,4635,4635,788
|
|
20231026,164200,485312770,4635,4635,4635,4635,0
|
|
20231026,164100,485312770,4635,4635,4635,4635,0
|
|
20231026,164000,485312770,4635,4635,4635,4635,0
|
|
20231026,163900,485312770,4635,4635,4635,4635,0
|
|
20231026,163800,485312770,4635,4635,4635,4635,0
|
|
20231026,163700,485312770,4635,4635,4635,4635,0
|
|
20231026,163600,485312770,4635,4635,4635,4635,0
|
|
20231026,163500,485312770,4635,4635,4635,4635,0
|
|
20231026,163400,485312770,4635,4635,4635,4635,0
|
|
20231026,163300,485312770,4635,4635,4635,4635,0
|
|
20231026,163200,485312770,4635,4635,4635,4635,0
|
|
20231026,163100,485312770,4635,4635,4635,4635,0
|
|
20231026,163000,485312770,4635,4635,4635,4635,0
|
|
20231026,162900,485312770,4635,4635,4635,4635,0
|
|
20231026,162800,485312770,4635,4635,4635,4635,0
|
|
20231026,162700,485312770,4635,4635,4635,4635,0
|
|
20231026,162600,485312770,4635,4635,4635,4635,0
|
|
20231026,162500,485312770,4635,4635,4635,4635,0
|
|
20231026,162400,485312770,4635,4635,4635,4635,0
|
|
20231026,162300,485312770,4635,4635,4635,4635,0
|
|
20231026,162200,485312770,4635,4635,4635,4635,0
|
|
20231026,162100,485312770,4635,4635,4635,4635,0
|
|
20231026,162000,485312770,4635,4635,4635,4635,0
|
|
20231026,161900,485312770,4635,4635,4635,4635,0
|
|
20231026,161800,485312770,4635,4635,4635,4635,0
|
|
20231026,161700,485312770,4635,4635,4635,4635,0
|
|
20231026,161600,485312770,4635,4635,4635,4635,0
|
|
20231026,161500,485312770,4635,4635,4635,4635,0
|
|
20231026,161400,485312770,4635,4635,4635,4635,0
|
|
20231026,161300,485312770,4635,4635,4635,4635,788
|
|
20231026,161200,485312770,4635,4635,4635,4635,0
|
|
20231026,161100,485312770,4635,4635,4635,4635,0
|
|
20231026,161000,485312770,4635,4635,4635,4635,0
|
|
20231026,160900,485312770,4635,4635,4635,4635,0
|
|
20231026,160800,485312770,4635,4635,4635,4635,0
|
|
20231026,160700,485312770,4635,4635,4635,4635,0
|
|
20231026,160600,485312770,4635,4635,4635,4635,0
|
|
20231026,160500,485312770,4635,4635,4635,4635,0
|
|
20231026,160400,485312770,4635,4635,4635,4635,0
|
|
20231026,160300,485312770,4635,4635,4635,4635,0
|
|
20231026,160200,485312770,4635,4635,4635,4635,0
|
|
20231026,160100,485312770,4635,4635,4635,4635,0
|
|
20231026,160000,485312770,4635,4635,4635,4635,0
|
|
20231026,155900,485312770,4635,4635,4635,4635,0
|
|
20231026,155800,485312770,4635,4635,4635,4635,0
|
|
20231026,155700,485312770,4635,4635,4635,4635,0
|
|
20231026,155600,485312770,4635,4635,4635,4635,0
|
|
20231026,155500,485312770,4635,4635,4635,4635,0
|
|
20231026,155400,485312770,4635,4635,4635,4635,0
|
|
20231026,155300,485312770,4635,4635,4635,4635,0
|
|
20231026,155200,485312770,4635,4635,4635,4635,0
|
|
20231026,155100,485312770,4635,4635,4635,4635,0
|
|
20231026,155000,485312770,4635,4635,4635,4635,0
|
|
20231026,154900,485312770,4635,4635,4635,4635,0
|
|
20231026,154800,485312770,4635,4635,4635,4635,0
|
|
20231026,154700,485312770,4635,4635,4635,4635,0
|
|
20231026,154600,485312770,4635,4635,4635,4635,0
|
|
20231026,154500,485312770,4635,4635,4635,4635,0
|
|
20231026,154400,485312770,4635,4635,4635,4635,0
|
|
20231026,154300,485312770,4635,4635,4635,4635,788
|
|
20231026,154200,485312770,4635,4635,4635,4635,0
|
|
20231026,154100,485312770,4635,4635,4635,4635,0
|
|
20231026,154000,485312770,4635,4635,4635,4635,0
|
|
20231026,153900,485312770,4635,4635,4635,4635,0
|
|
20231026,153800,485312770,4635,4635,4635,4635,0
|
|
20231026,153700,485312770,4635,4635,4635,4635,0
|
|
20231026,153600,485312770,4635,4635,4635,4635,0
|
|
20231026,153500,485312770,4635,4635,4635,4635,0
|
|
20231026,153400,485312770,4635,4635,4635,4635,0
|
|
20231026,153300,485312770,4635,4635,4635,4635,0
|
|
20231026,153200,485312770,4635,4635,4635,4635,0
|
|
20231026,153100,485312770,4635,4635,4635,4635,0
|
|
20231026,153000,485312770,4635,4635,4635,4635,788
|
|
20231026,152900,481660390,4615,4615,4615,4615,0
|
|
20231026,152800,481660390,4615,4615,4615,4615,0
|
|
20231026,152700,481660390,4615,4615,4615,4615,0
|
|
20231026,152600,481660390,4615,4615,4615,4615,0
|
|
20231026,152500,481660390,4615,4615,4615,4615,0
|
|
20231026,152400,481660390,4615,4615,4615,4615,0
|
|
20231026,152300,481660390,4615,4615,4615,4615,0
|
|
20231026,152200,481660390,4615,4615,4615,4615,0
|
|
20231026,152100,481660390,4615,4615,4615,4615,0
|
|
20231026,152000,481660390,4615,4615,4615,4615,0
|
|
20231026,151900,481660390,4615,4615,4615,4615,0
|
|
20231026,151800,481660390,4615,4655,4655,4610,125
|
|
20231026,151700,481080940,4660,4660,4660,4660,0
|
|
20231026,151600,481080940,4660,4660,4660,4660,0
|
|
20231026,151500,481080940,4660,4660,4660,4660,5
|
|
20231026,151400,481057640,4655,4655,4655,4655,1
|
|
20231026,151300,481052985,4655,4660,4660,4655,399
|
|
20231026,151200,479195635,4655,4655,4655,4655,285
|
|
20231026,151100,477868960,4655,4655,4655,4655,0
|
|
20231026,151000,477868960,4655,4655,4655,4655,1
|
|
20231026,150900,477864305,4610,4615,4615,4610,228
|
|
20231026,150800,476812685,4655,4655,4655,4655,0
|
|
20231026,150700,476812685,4655,4655,4655,4655,0
|
|
20231026,150600,476812685,4655,4610,4655,4610,301
|
|
20231026,150500,475425030,4600,4630,4630,4600,320
|
|
20231026,150400,473951280,4655,4655,4655,4655,0
|
|
20231026,150300,473951280,4655,4655,4655,4655,0
|
|
20231026,150200,473951280,4655,4655,4655,4655,1
|
|
20231026,150100,473946625,4640,4640,4640,4640,4
|
|
20231026,150000,473928065,4655,4655,4655,4655,1
|
|
20231026,145900,473923410,4650,4650,4650,4650,0
|
|
20231026,145800,473923410,4650,4650,4650,4650,0
|
|
20231026,145700,473923410,4650,4650,4650,4650,1696
|
|
20231026,145600,466037010,4640,4640,4640,4640,0
|
|
20231026,145500,466037010,4640,4640,4640,4640,0
|
|
20231026,145400,466037010,4640,4640,4640,4640,15
|
|
20231026,145300,465967410,4610,4610,4610,4610,104
|
|
20231026,145200,465487970,4645,4645,4645,4645,0
|
|
20231026,145100,465487970,4645,4645,4645,4645,0
|
|
20231026,145000,465487970,4645,4645,4645,4645,0
|
|
20231026,144900,465487970,4645,4645,4645,4645,0
|
|
20231026,144800,465487970,4645,4645,4645,4645,0
|
|
20231026,144700,465487970,4645,4645,4645,4645,6
|
|
20231026,144600,465460100,4645,4645,4645,4645,0
|
|
20231026,144500,465460100,4645,4645,4645,4645,20
|
|
20231026,144400,465367200,4645,4645,4645,4645,0
|
|
20231026,144300,465367200,4645,4645,4645,4645,0
|
|
20231026,144200,465367200,4645,4645,4645,4645,1
|
|
20231026,144100,465362555,4610,4610,4610,4610,0
|
|
20231026,144000,465362555,4610,4640,4640,4610,785
|
|
20231026,143900,461741590,4615,4615,4615,4615,2
|
|
20231026,143800,461732360,4610,4610,4610,4610,0
|
|
20231026,143700,461732360,4610,4640,4640,4610,2
|
|
20231026,143600,461723110,4610,4610,4610,4610,0
|
|
20231026,143500,461723110,4610,4610,4610,4610,0
|
|
20231026,143400,461723110,4610,4610,4610,4610,0
|
|
20231026,143300,461723110,4610,4610,4610,4610,0
|
|
20231026,143200,461723110,4610,4610,4610,4610,0
|
|
20231026,143100,461723110,4610,4610,4610,4610,5
|
|
20231026,143000,461700060,4600,4600,4600,4600,0
|
|
20231026,142900,461700060,4600,4600,4600,4600,0
|
|
20231026,142800,461700060,4600,4605,4605,4600,80
|
|
20231026,142700,461331920,4610,4610,4610,4610,0
|
|
20231026,142600,461331920,4610,4610,4610,4610,0
|
|
20231026,142500,461331920,4610,4610,4610,4610,10
|
|
20231026,142400,461285820,4640,4640,4640,4640,2
|
|
20231026,142300,461276540,4605,4605,4605,4605,0
|
|
20231026,142200,461276540,4605,4605,4605,4605,0
|
|
20231026,142100,461276540,4605,4605,4605,4605,0
|
|
20231026,142000,461276540,4605,4605,4605,4605,0
|
|
20231026,141900,461276540,4605,4605,4605,4605,1
|
|
20231026,141800,461271935,4605,4605,4605,4605,19
|
|
20231026,141700,461184440,4590,4590,4590,4590,9
|
|
20231026,141600,461143130,4610,4610,4610,4610,6
|
|
20231026,141500,461115470,4610,4610,4610,4610,0
|
|
20231026,141400,461115470,4610,4610,4610,4610,0
|
|
20231026,141300,461115470,4610,4610,4610,4610,325
|
|
20231026,141200,459617220,4590,4590,4590,4590,62
|
|
20231026,141100,459332640,4585,4585,4585,4585,0
|
|
20231026,141000,459332640,4585,4585,4585,4585,16
|
|
20231026,140900,459259280,4590,4590,4590,4590,38
|
|
20231026,140800,459084860,4590,4595,4595,4590,165
|
|
20231026,140700,458327000,4610,4610,4610,4610,0
|
|
20231026,140600,458327000,4610,4610,4610,4610,0
|
|
20231026,140500,458327000,4610,4610,4610,4610,0
|
|
20231026,140400,458327000,4610,4610,4610,4610,0
|
|
20231026,140300,458327000,4610,4610,4610,4610,0
|
|
20231026,140200,458327000,4610,4610,4610,4610,0
|
|
20231026,140100,458327000,4610,4610,4610,4610,100
|
|
20231026,140000,457866000,4610,4610,4610,4610,105
|
|
20231026,135900,457381950,4580,4580,4580,4580,111
|
|
20231026,135800,456873570,4610,4610,4610,4610,0
|
|
20231026,135700,456873570,4610,4610,4610,4610,21
|
|
20231026,135600,456776760,4610,4610,4610,4610,0
|
|
20231026,135500,456776760,4610,4610,4610,4610,0
|
|
20231026,135400,456776760,4610,4610,4610,4610,22
|
|
20231026,135300,456675340,4585,4610,4610,4585,4
|
|
20231026,135200,456656940,4610,4610,4610,4610,79
|
|
20231026,135100,456292750,4610,4645,4645,4610,130
|
|
20231026,135000,455689950,4610,4610,4610,4610,0
|
|
20231026,134900,455689950,4610,4610,4610,4610,0
|
|
20231026,134800,455689950,4610,4610,4610,4610,0
|
|
20231026,134700,455689950,4610,4610,4610,4610,51
|
|
20231026,134600,455454840,4610,4610,4610,4610,10
|
|
20231026,134500,455408740,4610,4610,4610,4610,43
|
|
20231026,134400,455210510,4610,4610,4610,4610,30
|
|
20231026,134300,455072210,4615,4630,4630,4615,22
|
|
20231026,134200,454970650,4650,4650,4655,4650,41
|
|
20231026,134100,454779970,4650,4615,4650,4615,23
|
|
20231026,134000,454673055,4615,4615,4615,4615,9
|
|
20231026,133900,454631520,4615,4615,4615,4615,0
|
|
20231026,133800,454631520,4615,4615,4615,4615,1
|
|
20231026,133700,454626905,4645,4640,4645,4640,501
|
|
20231026,133600,452299825,4645,4570,4645,4570,348
|
|
20231026,133500,450700300,4550,4555,4555,4550,444
|
|
20231026,133400,448680045,4650,4610,4650,4550,565
|
|
20231026,133300,446094915,4660,4610,4660,4605,315
|
|
20231026,133200,444643445,4680,4660,4680,4600,2288
|
|
20231026,133100,434067655,4690,4690,4690,4690,0
|
|
20231026,133000,434067655,4690,4690,4690,4690,0
|
|
20231026,132900,434067655,4690,4690,4690,4690,3
|
|
20231026,132800,434053585,4690,4690,4690,4690,0
|
|
20231026,132700,434053585,4690,4690,4690,4690,0
|
|
20231026,132600,434053585,4690,4690,4690,4690,0
|
|
20231026,132500,434053585,4690,4695,4695,4635,1786
|
|
20231026,132400,425719870,4700,4700,4700,4700,0
|
|
20231026,132300,425719870,4700,4700,4700,4700,51
|
|
20231026,132200,425480170,4715,4715,4715,4715,1
|
|
20231026,132100,425475455,4705,4705,4705,4705,0
|
|
20231026,132000,425475455,4705,4705,4705,4705,29
|
|
20231026,131900,425339010,4705,4705,4705,4705,0
|
|
20231026,131800,425339010,4705,4705,4705,4705,0
|
|
20231026,131700,425339010,4705,4705,4705,4705,0
|
|
20231026,131600,425339010,4705,4705,4705,4705,0
|
|
20231026,131500,425339010,4705,4705,4705,4705,2
|
|
20231026,131400,425329600,4715,4715,4715,4715,0
|
|
20231026,131300,425329600,4715,4715,4715,4715,0
|
|
20231026,131200,425329600,4715,4715,4715,4715,0
|
|
20231026,131100,425329600,4715,4715,4715,4715,0
|
|
20231026,131000,425329600,4715,4715,4715,4715,0
|
|
20231026,130900,425329600,4715,4715,4715,4715,50
|
|
20231026,130800,425093850,4715,4715,4715,4715,0
|
|
20231026,130700,425093850,4715,4715,4715,4715,0
|
|
20231026,130600,425093850,4715,4715,4715,4715,11
|
|
20231026,130500,425041985,4710,4710,4710,4710,20
|
|
20231026,130400,424947785,4715,4710,4715,4710,28
|
|
20231026,130300,424815800,4710,4710,4710,4710,0
|
|
20231026,130200,424815800,4710,4710,4710,4710,10
|
|
20231026,130100,424768700,4710,4710,4710,4710,0
|
|
20231026,130000,424768700,4710,4710,4710,4710,5
|
|
20231026,125900,424745150,4710,4710,4710,4710,1
|
|
20231026,125800,424740440,4705,4705,4705,4705,0
|
|
20231026,125700,424740440,4705,4705,4705,4705,0
|
|
20231026,125600,424740440,4705,4705,4705,4705,0
|
|
20231026,125500,424740440,4705,4705,4705,4705,0
|
|
20231026,125400,424740440,4705,4705,4705,4705,0
|
|
20231026,125300,424740440,4705,4705,4705,4705,0
|
|
20231026,125200,424740440,4705,4705,4705,4705,52
|
|
20231026,125100,424495780,4710,4710,4710,4710,37
|
|
20231026,125000,424321510,4715,4715,4715,4715,0
|
|
20231026,124900,424321510,4715,4715,4715,4715,36
|
|
20231026,124800,424151770,4715,4710,4715,4710,3
|
|
20231026,124700,424137630,4720,4720,4720,4720,0
|
|
20231026,124600,424137630,4720,4720,4720,4720,0
|
|
20231026,124500,424137630,4720,4720,4720,4720,0
|
|
20231026,124400,424137630,4720,4720,4720,4720,0
|
|
20231026,124300,424137630,4720,4720,4720,4720,0
|
|
20231026,124200,424137630,4720,4720,4720,4720,2
|
|
20231026,124100,424128190,4710,4710,4710,4710,0
|
|
20231026,124000,424128190,4710,4715,4715,4710,28
|
|
20231026,123900,423996295,4725,4725,4725,4725,1
|
|
20231026,123800,423991570,4715,4715,4715,4715,0
|
|
20231026,123700,423991570,4715,4715,4715,4715,0
|
|
20231026,123600,423991570,4715,4715,4715,4715,0
|
|
20231026,123500,423991570,4715,4715,4715,4715,0
|
|
20231026,123400,423991570,4715,4715,4715,4715,0
|
|
20231026,123300,423991570,4715,4715,4715,4715,0
|
|
20231026,123200,423991570,4715,4715,4715,4715,0
|
|
20231026,123100,423991570,4715,4715,4715,4715,135
|
|
20231026,123000,423355045,4705,4705,4705,4705,2
|
|
20231026,122900,423345635,4705,4705,4705,4705,0
|
|
20231026,122800,423345635,4705,4705,4705,4705,0
|
|
20231026,122700,423345635,4705,4705,4705,4705,1
|
|
20231026,122600,423340930,4700,4700,4700,4700,0
|
|
20231026,122500,423340930,4700,4700,4700,4700,213
|
|
20231026,122400,422339830,4700,4700,4700,4700,4
|
|
20231026,122300,422321030,4695,4700,4700,4695,187
|
|
20231026,122200,421442860,4705,4700,4705,4700,53
|
|
20231026,122100,421193745,4700,4705,4705,4700,40
|
|
20231026,122000,421005595,4710,4710,4710,4710,27
|
|
20231026,121900,420878425,4710,4710,4710,4710,0
|
|
20231026,121800,420878425,4710,4710,4710,4710,0
|
|
20231026,121700,420878425,4710,4720,4720,4710,21
|
|
20231026,121600,420779505,4705,4705,4705,4705,0
|
|
20231026,121500,420779505,4705,4705,4705,4705,0
|
|
20231026,121400,420779505,4705,4705,4705,4705,0
|
|
20231026,121300,420779505,4705,4705,4705,4705,0
|
|
20231026,121200,420779505,4705,4705,4705,4705,0
|
|
20231026,121100,420779505,4705,4705,4705,4705,0
|
|
20231026,121000,420779505,4705,4705,4705,4705,0
|
|
20231026,120900,420779505,4705,4705,4705,4705,43
|
|
20231026,120800,420577190,4700,4700,4700,4700,0
|
|
20231026,120700,420577190,4700,4700,4700,4700,0
|
|
20231026,120600,420577190,4700,4710,4710,4700,21
|
|
20231026,120500,420478400,4730,4730,4730,4730,0
|
|
20231026,120400,420478400,4730,4730,4730,4720,300
|
|
20231026,120300,419059415,4735,4735,4735,4735,0
|
|
20231026,120200,419059415,4735,4735,4735,4735,3
|
|
20231026,120100,419045210,4760,4760,4760,4760,0
|
|
20231026,120000,419045210,4760,4760,4760,4760,0
|
|
20231026,115900,419045210,4760,4760,4760,4760,0
|
|
20231026,115800,419045210,4760,4760,4760,4760,0
|
|
20231026,115700,419045210,4760,4760,4760,4760,0
|
|
20231026,115600,419045210,4760,4760,4760,4760,0
|
|
20231026,115500,419045210,4760,4760,4760,4760,0
|
|
20231026,115400,419045210,4760,4760,4760,4760,0
|
|
20231026,115300,419045210,4760,4760,4760,4760,0
|
|
20231026,115200,419045210,4760,4760,4760,4760,0
|
|
20231026,115100,419045210,4760,4725,4760,4725,20
|
|
20231026,115000,418950380,4700,4700,4700,4700,0
|
|
20231026,114900,418950380,4700,4700,4700,4700,0
|
|
20231026,114800,418950380,4700,4700,4700,4700,0
|
|
20231026,114700,418950380,4700,4700,4700,4700,0
|
|
20231026,114600,418950380,4700,4700,4700,4700,0
|
|
20231026,114500,418950380,4700,4700,4700,4700,18
|
|
20231026,114400,418865780,4695,4695,4695,4695,0
|
|
20231026,114300,418865780,4695,4695,4695,4695,0
|
|
20231026,114200,418865780,4695,4695,4695,4695,0
|
|
20231026,114100,418865780,4695,4695,4695,4695,0
|
|
20231026,114000,418865780,4695,4705,4705,4695,240
|
|
20231026,113900,417737055,4710,4710,4710,4710,75
|
|
20231026,113800,417383805,4710,4715,4715,4710,134
|
|
20231026,113700,416752145,4715,4720,4720,4715,2
|
|
20231026,113600,416742710,4715,4720,4720,4715,11
|
|
20231026,113500,416690795,4720,4725,4725,4720,260
|
|
20231026,113400,415462900,4725,4725,4725,4725,0
|
|
20231026,113300,415462900,4725,4725,4725,4725,1
|
|
20231026,113200,415458175,4750,4750,4750,4750,0
|
|
20231026,113100,415458175,4750,4745,4750,4725,208
|
|
20231026,113000,414474095,4745,4745,4745,4745,1
|
|
20231026,112900,414469350,4770,4770,4770,4770,1
|
|
20231026,112800,414464580,4775,4775,4775,4775,0
|
|
20231026,112700,414464580,4775,4775,4775,4775,0
|
|
20231026,112600,414464580,4775,4775,4775,4775,1
|
|
20231026,112500,414459805,4750,4750,4750,4750,2
|
|
20231026,112400,414450305,4785,4785,4785,4785,0
|
|
20231026,112300,414450305,4785,4785,4785,4785,0
|
|
20231026,112200,414450305,4785,4785,4785,4785,10
|
|
20231026,112100,414402455,4800,4800,4800,4800,0
|
|
20231026,112000,414402455,4800,4800,4800,4800,0
|
|
20231026,111900,414402455,4800,4800,4800,4800,0
|
|
20231026,111800,414402455,4800,4800,4800,4800,0
|
|
20231026,111700,414402455,4800,4800,4800,4800,0
|
|
20231026,111600,414402455,4800,4800,4800,4800,0
|
|
20231026,111500,414402455,4800,4800,4800,4800,0
|
|
20231026,111400,414402455,4800,4800,4800,4800,0
|
|
20231026,111300,414402455,4800,4780,4800,4780,10
|
|
20231026,111200,414354615,4800,4800,4800,4795,5
|
|
20231026,111100,414330620,4800,4800,4800,4800,1
|
|
20231026,111000,414325820,4735,4800,4800,4735,550
|
|
20231026,110900,411719970,4785,4785,4785,4785,0
|
|
20231026,110800,411719970,4785,4785,4785,4785,1
|
|
20231026,110700,411715185,4785,4785,4785,4785,314
|
|
20231026,110600,410212695,4780,4780,4780,4780,0
|
|
20231026,110500,410212695,4780,4780,4780,4780,200
|
|
20231026,110400,409256695,4780,4780,4780,4780,0
|
|
20231026,110300,409256695,4780,4780,4780,4780,0
|
|
20231026,110200,409256695,4780,4775,4780,4775,3
|
|
20231026,110100,409242360,4775,4775,4775,4775,60
|
|
20231026,110000,408955860,4775,4775,4775,4775,32
|
|
20231026,105900,408803060,4775,4770,4775,4770,40
|
|
20231026,105800,408612070,4775,4775,4775,4775,0
|
|
20231026,105700,408612070,4775,4770,4775,4770,44
|
|
20231026,105600,408401995,4760,4760,4760,4760,0
|
|
20231026,105500,408401995,4760,4760,4760,4760,1
|
|
20231026,105400,408397235,4770,4770,4770,4770,0
|
|
20231026,105300,408397235,4770,4740,4770,4740,527
|
|
20231026,105200,405898755,4745,4745,4745,4745,0
|
|
20231026,105100,405898755,4745,4735,4745,4735,218
|
|
20231026,105000,404864415,4735,4730,4735,4730,50
|
|
20231026,104900,404627895,4730,4730,4730,4730,3
|
|
20231026,104800,404613705,4725,4725,4725,4725,32
|
|
20231026,104700,404462505,4725,4725,4725,4725,15
|
|
20231026,104600,404391630,4725,4725,4725,4725,0
|
|
20231026,104500,404391630,4725,4725,4725,4725,3
|
|
20231026,104400,404377455,4725,4725,4725,4725,16
|
|
20231026,104300,404301855,4725,4725,4725,4725,0
|
|
20231026,104200,404301855,4725,4725,4725,4725,0
|
|
20231026,104100,404301855,4725,4725,4725,4725,1
|
|
20231026,104000,404297130,4725,4725,4725,4725,2
|
|
20231026,103900,404287680,4725,4725,4725,4725,8
|
|
20231026,103800,404249880,4725,4725,4725,4725,1
|
|
20231026,103700,404245155,4725,4725,4725,4725,3
|
|
20231026,103600,404230980,4715,4715,4715,4715,0
|
|
20231026,103500,404230980,4715,4715,4715,4715,0
|
|
20231026,103400,404230980,4715,4715,4715,4715,424
|
|
20231026,103300,402231820,4715,4715,4715,4715,0
|
|
20231026,103200,402231820,4715,4705,4715,4705,49
|
|
20231026,103100,402000805,4700,4700,4700,4700,0
|
|
20231026,103000,402000805,4700,4700,4700,4700,30
|
|
20231026,102900,401859805,4710,4700,4710,4700,2
|
|
20231026,102800,401850395,4710,4700,4710,4700,51
|
|
20231026,102700,401610680,4700,4700,4700,4700,1
|
|
20231026,102600,401605980,4680,4680,4680,4680,3
|
|
20231026,102500,401591940,4680,4690,4690,4680,252
|
|
20231026,102400,400411480,4690,4690,4690,4690,0
|
|
20231026,102300,400411480,4690,4690,4690,4690,23
|
|
20231026,102200,400303610,4690,4720,4720,4690,1058
|
|
20231026,102100,395332380,4710,4710,4710,4710,152
|
|
20231026,102000,394616460,4710,4710,4710,4710,12
|
|
20231026,101900,394559940,4710,4720,4720,4710,425
|
|
20231026,101800,392556885,4720,4740,4740,4720,1287
|
|
20231026,101700,386467505,4750,4750,4750,4750,200
|
|
20231026,101600,385517505,4750,4740,4750,4740,425
|
|
20231026,101500,383498795,4745,4750,4750,4745,178
|
|
20231026,101400,382654020,4775,4775,4775,4775,0
|
|
20231026,101300,382654020,4775,4775,4775,4775,420
|
|
20231026,101200,380648520,4755,4755,4755,4755,11
|
|
20231026,101100,380596215,4755,4755,4755,4755,0
|
|
20231026,101000,380596215,4755,4755,4755,4755,38
|
|
20231026,100900,380415525,4785,4785,4785,4785,4
|
|
20231026,100800,380396385,4790,4780,4790,4780,32
|
|
20231026,100700,380243240,4785,4785,4785,4785,0
|
|
20231026,100600,380243240,4785,4785,4785,4785,0
|
|
20231026,100500,380243240,4785,4785,4785,4785,0
|
|
20231026,100400,380243240,4785,4755,4785,4750,170
|
|
20231026,100300,379430320,4765,4765,4765,4765,0
|
|
20231026,100200,379430320,4765,4765,4765,4765,0
|
|
20231026,100100,379430320,4765,4765,4765,4765,0
|
|
20231026,100000,379430320,4765,4760,4765,4760,60
|
|
20231026,095900,379144705,4760,4760,4760,4760,43
|
|
20231026,095800,378940025,4760,4760,4760,4750,731
|
|
20231026,095700,375463715,4765,4765,4765,4765,6
|
|
20231026,095600,375435125,4765,4765,4765,4765,1
|
|
20231026,095500,375430360,4760,4770,4770,4760,300
|
|
20231026,095400,374000905,4765,4765,4765,4765,0
|
|
20231026,095300,374000905,4765,4765,4765,4765,0
|
|
20231026,095200,374000905,4765,4765,4765,4765,74
|
|
20231026,095100,373648295,4770,4770,4770,4770,100
|
|
20231026,095000,373171295,4765,4770,4770,4765,106
|
|
20231026,094900,372665705,4780,4780,4780,4780,0
|
|
20231026,094800,372665705,4780,4780,4780,4780,220
|
|
20231026,094700,371614105,4785,4785,4785,4785,0
|
|
20231026,094600,371614105,4785,4785,4785,4785,2
|
|
20231026,094500,371604535,4785,4785,4785,4785,0
|
|
20231026,094400,371604535,4785,4785,4785,4785,10
|
|
20231026,094300,371556685,4800,4800,4800,4800,0
|
|
20231026,094200,371556685,4800,4800,4800,4800,100
|
|
20231026,094100,371076685,4800,4770,4800,4770,391
|
|
20231026,094000,369208215,4755,4755,4755,4755,0
|
|
20231026,093900,369208215,4755,4755,4755,4755,52
|
|
20231026,093800,368960955,4755,4755,4755,4755,0
|
|
20231026,093700,368960955,4755,4755,4755,4755,0
|
|
20231026,093600,368960955,4755,4760,4760,4755,127
|
|
20231026,093500,368356750,4775,4775,4775,4775,2
|
|
20231026,093400,368347200,4760,4760,4760,4760,1
|
|
20231026,093300,368342440,4755,4770,4770,4755,1443
|
|
20231026,093200,361466320,4775,4790,4790,4775,43
|
|
20231026,093100,361260545,4790,4775,4790,4770,180
|
|
20231026,093000,360401520,4770,4780,4780,4770,1741
|
|
20231026,092900,352085050,4780,4835,4840,4775,4174
|
|
20231026,092800,332063145,4835,4835,4835,4835,202
|
|
20231026,092700,331086475,4830,4835,4835,4830,105
|
|
20231026,092600,330579315,4840,4865,4870,4840,1332
|
|
20231026,092500,324106170,4865,4870,4870,4865,197
|
|
20231026,092400,323146970,4910,4920,4925,4865,2833
|
|
20231026,092300,309219495,4925,4930,4945,4900,753
|
|
20231026,092200,305504245,4930,4890,4930,4860,1882
|
|
20231026,092100,296319865,4895,4865,4895,4860,799
|
|
20231026,092000,292427995,4865,4810,4900,4810,830
|
|
20231026,091900,288388310,4805,4805,4810,4805,629
|
|
20231026,091800,285364720,4790,4795,4810,4765,1027
|
|
20231026,091700,280452050,4845,4830,4845,4780,2921
|
|
20231026,091600,266393545,4845,4830,4870,4760,6681
|
|
20231026,091500,234153520,4690,4690,4690,4690,0
|
|
20231026,091400,234153520,4690,4690,4690,4690,0
|
|
20231026,091300,234153520,4690,5030,5180,4690,38025
|
|
20231026,091200,41857925,5030,4725,5030,4710,8289
|
|
20231026,091100,1202065,4735,4735,4735,4735,0
|
|
20231026,091000,1202065,4735,4735,4735,4735,0
|
|
20231026,090900,1202065,4735,4735,4735,4735,0
|
|
20231026,090800,1202065,4735,4735,4735,4735,0
|
|
20231026,090700,1202065,4735,4735,4735,4735,1
|
|
20231026,090600,1197330,4735,4735,4735,4735,2
|
|
20231026,090500,1187860,4735,4715,4735,4715,15
|
|
20231026,090400,1117100,4715,4715,4715,4715,1
|
|
20231026,090300,1112385,4730,4730,4730,4730,0
|
|
20231026,090200,1112385,4730,4730,4730,4730,0
|
|
20231026,090100,1112385,4730,4730,4730,4730,1
|
|
20231026,090000,1107655,4730,4735,4735,4730,234
|