629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,192600,465141125,3450,3450,3450,3450,2235
|
|
20231023,192500,465141125,3450,3450,3450,3450,0
|
|
20231023,192400,465141125,3450,3450,3450,3450,0
|
|
20231023,192300,465141125,3450,3450,3450,3450,0
|
|
20231023,192200,465141125,3450,3450,3450,3450,0
|
|
20231023,192100,465141125,3450,3450,3450,3450,0
|
|
20231023,192000,465141125,3450,3450,3450,3450,0
|
|
20231023,191900,465141125,3450,3450,3450,3450,0
|
|
20231023,191800,465141125,3450,3450,3450,3450,0
|
|
20231023,191700,465141125,3450,3450,3450,3450,0
|
|
20231023,191600,465141125,3450,3450,3450,3450,0
|
|
20231023,191500,465141125,3450,3450,3450,3450,0
|
|
20231023,191400,465141125,3450,3450,3450,3450,0
|
|
20231023,191300,465141125,3450,3450,3450,3450,0
|
|
20231023,191200,465141125,3450,3450,3450,3450,0
|
|
20231023,191100,465141125,3450,3450,3450,3450,0
|
|
20231023,191000,465141125,3450,3450,3450,3450,0
|
|
20231023,190900,465141125,3450,3450,3450,3450,0
|
|
20231023,190800,465141125,3450,3450,3450,3450,0
|
|
20231023,190700,465141125,3450,3450,3450,3450,0
|
|
20231023,190600,465141125,3450,3450,3450,3450,0
|
|
20231023,190500,465141125,3450,3450,3450,3450,0
|
|
20231023,190400,465141125,3450,3450,3450,3450,0
|
|
20231023,190300,465141125,3450,3450,3450,3450,0
|
|
20231023,190200,465141125,3450,3450,3450,3450,0
|
|
20231023,190100,465141125,3450,3450,3450,3450,0
|
|
20231023,190000,465141125,3450,3450,3450,3450,0
|
|
20231023,185900,465141125,3450,3450,3450,3450,0
|
|
20231023,185800,465141125,3450,3450,3450,3450,0
|
|
20231023,185700,465141125,3450,3450,3450,3450,0
|
|
20231023,185600,465141125,3450,3450,3450,3450,2235
|
|
20231023,185500,465141125,3450,3450,3450,3450,0
|
|
20231023,185400,465141125,3450,3450,3450,3450,0
|
|
20231023,185300,465141125,3450,3450,3450,3450,0
|
|
20231023,185200,465141125,3450,3450,3450,3450,0
|
|
20231023,185100,465141125,3450,3450,3450,3450,0
|
|
20231023,185000,465141125,3450,3450,3450,3450,0
|
|
20231023,184900,465141125,3450,3450,3450,3450,0
|
|
20231023,184800,465141125,3450,3450,3450,3450,0
|
|
20231023,184700,465141125,3450,3450,3450,3450,0
|
|
20231023,184600,465141125,3450,3450,3450,3450,0
|
|
20231023,184500,465141125,3450,3450,3450,3450,0
|
|
20231023,184400,465141125,3450,3450,3450,3450,0
|
|
20231023,184300,465141125,3450,3450,3450,3450,0
|
|
20231023,184200,465141125,3450,3450,3450,3450,0
|
|
20231023,184100,465141125,3450,3450,3450,3450,0
|
|
20231023,184000,465141125,3450,3450,3450,3450,0
|
|
20231023,183900,465141125,3450,3450,3450,3450,0
|
|
20231023,183800,465141125,3450,3450,3450,3450,0
|
|
20231023,183700,465141125,3450,3450,3450,3450,0
|
|
20231023,183600,465141125,3450,3450,3450,3450,0
|
|
20231023,183500,465141125,3450,3450,3450,3450,0
|
|
20231023,183400,465141125,3450,3450,3450,3450,0
|
|
20231023,183300,465141125,3450,3450,3450,3450,0
|
|
20231023,183200,465141125,3450,3450,3450,3450,0
|
|
20231023,183100,465141125,3450,3450,3450,3450,0
|
|
20231023,183000,465141125,3450,3450,3450,3450,0
|
|
20231023,182900,465141125,3450,3450,3450,3450,0
|
|
20231023,182800,465141125,3450,3450,3450,3450,0
|
|
20231023,182700,465141125,3450,3450,3450,3450,0
|
|
20231023,182600,465141125,3450,3450,3450,3450,2235
|
|
20231023,182500,465141125,3450,3450,3450,3450,0
|
|
20231023,182400,465141125,3450,3450,3450,3450,0
|
|
20231023,182300,465141125,3450,3450,3450,3450,0
|
|
20231023,182200,465141125,3450,3450,3450,3450,0
|
|
20231023,182100,465141125,3450,3450,3450,3450,0
|
|
20231023,182000,465141125,3450,3450,3450,3450,0
|
|
20231023,181900,465141125,3450,3450,3450,3450,0
|
|
20231023,181800,465141125,3450,3450,3450,3450,0
|
|
20231023,181700,465141125,3450,3450,3450,3450,0
|
|
20231023,181600,465141125,3450,3450,3450,3450,0
|
|
20231023,181500,465141125,3450,3450,3450,3450,0
|
|
20231023,181400,465141125,3450,3450,3450,3450,0
|
|
20231023,181300,465141125,3450,3450,3450,3450,0
|
|
20231023,181200,465141125,3450,3450,3450,3450,0
|
|
20231023,181100,465141125,3450,3450,3450,3450,0
|
|
20231023,181000,465141125,3450,3450,3450,3450,0
|
|
20231023,180900,465141125,3450,3450,3450,3450,0
|
|
20231023,180800,465141125,3450,3450,3450,3450,0
|
|
20231023,180700,465141125,3450,3450,3450,3450,0
|
|
20231023,180600,465141125,3450,3450,3450,3450,0
|
|
20231023,180500,465141125,3450,3450,3450,3450,0
|
|
20231023,180400,465141125,3450,3450,3450,3450,0
|
|
20231023,180300,465141125,3450,3450,3450,3450,0
|
|
20231023,180200,465141125,3450,3450,3450,3450,0
|
|
20231023,180100,465141125,3450,3450,3450,3450,0
|
|
20231023,180000,465141125,3450,3450,3450,3450,0
|
|
20231023,175900,465141125,3450,3450,3450,3450,0
|
|
20231023,175800,465141125,3450,3450,3450,3450,0
|
|
20231023,175700,465141125,3450,3450,3450,3450,0
|
|
20231023,175600,465141125,3450,3450,3450,3450,2235
|
|
20231023,175500,465141125,3450,3450,3450,3450,0
|
|
20231023,175400,465141125,3450,3450,3450,3450,0
|
|
20231023,175300,465141125,3450,3450,3450,3450,0
|
|
20231023,175200,465141125,3450,3450,3450,3450,0
|
|
20231023,175100,465141125,3450,3450,3450,3450,0
|
|
20231023,175000,465141125,3450,3450,3450,3450,0
|
|
20231023,174900,465141125,3450,3450,3450,3450,0
|
|
20231023,174800,465141125,3450,3450,3450,3450,0
|
|
20231023,174700,465141125,3450,3450,3450,3450,0
|
|
20231023,174600,465141125,3450,3450,3450,3450,0
|
|
20231023,174500,465141125,3450,3450,3450,3450,0
|
|
20231023,174400,465141125,3450,3450,3450,3450,0
|
|
20231023,174300,465141125,3450,3450,3450,3450,0
|
|
20231023,174200,465141125,3450,3450,3450,3450,0
|
|
20231023,174100,465141125,3450,3450,3450,3450,0
|
|
20231023,174000,465141125,3450,3450,3450,3450,0
|
|
20231023,173900,465141125,3450,3450,3450,3450,0
|
|
20231023,173800,465141125,3450,3450,3450,3450,0
|
|
20231023,173700,465141125,3450,3450,3450,3450,0
|
|
20231023,173600,465141125,3450,3450,3450,3450,0
|
|
20231023,173500,465141125,3450,3450,3450,3450,0
|
|
20231023,173400,465141125,3450,3450,3450,3450,0
|
|
20231023,173300,465141125,3450,3450,3450,3450,0
|
|
20231023,173200,465141125,3450,3450,3450,3450,0
|
|
20231023,173100,465141125,3450,3450,3450,3450,0
|
|
20231023,173000,465141125,3450,3450,3450,3450,0
|
|
20231023,172900,465141125,3450,3450,3450,3450,0
|
|
20231023,172800,465141125,3450,3450,3450,3450,0
|
|
20231023,172700,465141125,3450,3450,3450,3450,0
|
|
20231023,172600,465141125,3450,3450,3450,3450,2235
|
|
20231023,172500,465141125,3450,3450,3450,3450,0
|
|
20231023,172400,465141125,3450,3450,3450,3450,0
|
|
20231023,172300,465141125,3450,3450,3450,3450,0
|
|
20231023,172200,465141125,3450,3450,3450,3450,0
|
|
20231023,172100,465141125,3450,3450,3450,3450,0
|
|
20231023,172000,465141125,3450,3450,3450,3450,0
|
|
20231023,171900,465141125,3450,3450,3450,3450,0
|
|
20231023,171800,465141125,3450,3450,3450,3450,0
|
|
20231023,171700,465141125,3450,3450,3450,3450,0
|
|
20231023,171600,465141125,3450,3450,3450,3450,0
|
|
20231023,171500,465141125,3450,3450,3450,3450,0
|
|
20231023,171400,465141125,3450,3450,3450,3450,0
|
|
20231023,171300,465141125,3450,3450,3450,3450,0
|
|
20231023,171200,465141125,3450,3450,3450,3450,0
|
|
20231023,171100,465141125,3450,3450,3450,3450,0
|
|
20231023,171000,465141125,3450,3450,3450,3450,0
|
|
20231023,170900,465141125,3450,3450,3450,3450,0
|
|
20231023,170800,465141125,3450,3450,3450,3450,0
|
|
20231023,170700,465141125,3450,3450,3450,3450,0
|
|
20231023,170600,465141125,3450,3450,3450,3450,0
|
|
20231023,170500,465141125,3450,3450,3450,3450,0
|
|
20231023,170400,465141125,3450,3450,3450,3450,0
|
|
20231023,170300,465141125,3450,3450,3450,3450,0
|
|
20231023,170200,465141125,3450,3450,3450,3450,0
|
|
20231023,170100,465141125,3450,3450,3450,3450,0
|
|
20231023,170000,465141125,3450,3450,3450,3450,0
|
|
20231023,165900,465141125,3450,3450,3450,3450,0
|
|
20231023,165800,465141125,3450,3450,3450,3450,0
|
|
20231023,165700,465141125,3450,3450,3450,3450,0
|
|
20231023,165600,465141125,3450,3450,3450,3450,2235
|
|
20231023,165500,465141125,3450,3450,3450,3450,0
|
|
20231023,165400,465141125,3450,3450,3450,3450,0
|
|
20231023,165300,465141125,3450,3450,3450,3450,0
|
|
20231023,165200,465141125,3450,3450,3450,3450,0
|
|
20231023,165100,465141125,3450,3450,3450,3450,0
|
|
20231023,165000,465141125,3450,3450,3450,3450,0
|
|
20231023,164900,465141125,3450,3450,3450,3450,0
|
|
20231023,164800,465141125,3450,3450,3450,3450,0
|
|
20231023,164700,465141125,3450,3450,3450,3450,0
|
|
20231023,164600,465141125,3450,3450,3450,3450,0
|
|
20231023,164500,465141125,3450,3450,3450,3450,0
|
|
20231023,164400,465141125,3450,3450,3450,3450,0
|
|
20231023,164300,465141125,3450,3450,3450,3450,0
|
|
20231023,164200,465141125,3450,3450,3450,3450,0
|
|
20231023,164100,465141125,3450,3450,3450,3450,0
|
|
20231023,164000,465141125,3450,3450,3450,3450,0
|
|
20231023,163900,465141125,3450,3450,3450,3450,0
|
|
20231023,163800,465141125,3450,3450,3450,3450,0
|
|
20231023,163700,465141125,3450,3450,3450,3450,0
|
|
20231023,163600,465141125,3450,3450,3450,3450,0
|
|
20231023,163500,465141125,3450,3450,3450,3450,0
|
|
20231023,163400,465141125,3450,3450,3450,3450,0
|
|
20231023,163300,465141125,3450,3450,3450,3450,0
|
|
20231023,163200,465141125,3450,3450,3450,3450,0
|
|
20231023,163100,465141125,3450,3450,3450,3450,0
|
|
20231023,163000,465141125,3450,3450,3450,3450,0
|
|
20231023,162900,465141125,3450,3450,3450,3450,0
|
|
20231023,162800,465141125,3450,3450,3450,3450,0
|
|
20231023,162700,465141125,3450,3450,3450,3450,0
|
|
20231023,162600,465141125,3450,3450,3450,3450,2235
|
|
20231023,162500,465141125,3450,3450,3450,3450,0
|
|
20231023,162400,465141125,3450,3450,3450,3450,0
|
|
20231023,162300,465141125,3450,3450,3450,3450,0
|
|
20231023,162200,465141125,3450,3450,3450,3450,0
|
|
20231023,162100,465141125,3450,3450,3450,3450,0
|
|
20231023,162000,465141125,3450,3450,3450,3450,0
|
|
20231023,161900,465141125,3450,3450,3450,3450,0
|
|
20231023,161800,465141125,3450,3450,3450,3450,0
|
|
20231023,161700,465141125,3450,3450,3450,3450,0
|
|
20231023,161600,465141125,3450,3450,3450,3450,0
|
|
20231023,161500,465141125,3450,3450,3450,3450,0
|
|
20231023,161400,465141125,3450,3450,3450,3450,0
|
|
20231023,161300,465141125,3450,3450,3450,3450,0
|
|
20231023,161200,465141125,3450,3450,3450,3450,0
|
|
20231023,161100,465141125,3450,3450,3450,3450,0
|
|
20231023,161000,465141125,3450,3450,3450,3450,0
|
|
20231023,160900,465141125,3450,3450,3450,3450,0
|
|
20231023,160800,465141125,3450,3450,3450,3450,0
|
|
20231023,160700,465141125,3450,3450,3450,3450,0
|
|
20231023,160600,465141125,3450,3450,3450,3450,0
|
|
20231023,160500,465141125,3450,3450,3450,3450,0
|
|
20231023,160400,465141125,3450,3450,3450,3450,0
|
|
20231023,160300,465141125,3450,3450,3450,3450,0
|
|
20231023,160200,465141125,3450,3450,3450,3450,0
|
|
20231023,160100,465141125,3450,3450,3450,3450,0
|
|
20231023,160000,465141125,3450,3450,3450,3450,0
|
|
20231023,155900,465141125,3450,3450,3450,3450,0
|
|
20231023,155800,465141125,3450,3450,3450,3450,0
|
|
20231023,155700,465141125,3450,3450,3450,3450,0
|
|
20231023,155600,465141125,3450,3450,3450,3450,2235
|
|
20231023,155500,465141125,3450,3450,3450,3450,0
|
|
20231023,155400,465141125,3450,3450,3450,3450,0
|
|
20231023,155300,465141125,3450,3450,3450,3450,0
|
|
20231023,155200,465141125,3450,3450,3450,3450,0
|
|
20231023,155100,465141125,3450,3450,3450,3450,0
|
|
20231023,155000,465141125,3450,3450,3450,3450,0
|
|
20231023,154900,465141125,3450,3450,3450,3450,0
|
|
20231023,154800,465141125,3450,3450,3450,3450,0
|
|
20231023,154700,465141125,3450,3450,3450,3450,0
|
|
20231023,154600,465141125,3450,3450,3450,3450,0
|
|
20231023,154500,465141125,3450,3450,3450,3450,0
|
|
20231023,154400,465141125,3450,3450,3450,3450,0
|
|
20231023,154300,465141125,3450,3450,3450,3450,0
|
|
20231023,154200,465141125,3450,3450,3450,3450,0
|
|
20231023,154100,465141125,3450,3450,3450,3450,0
|
|
20231023,154000,465141125,3450,3450,3450,3450,0
|
|
20231023,153900,465141125,3450,3450,3450,3450,0
|
|
20231023,153800,465141125,3450,3450,3450,3450,0
|
|
20231023,153700,465141125,3450,3450,3450,3450,0
|
|
20231023,153600,465141125,3450,3450,3450,3450,0
|
|
20231023,153500,465141125,3450,3450,3450,3450,0
|
|
20231023,153400,465141125,3450,3450,3450,3450,0
|
|
20231023,153300,465141125,3450,3450,3450,3450,0
|
|
20231023,153200,465141125,3450,3450,3450,3450,0
|
|
20231023,153100,465141125,3450,3450,3450,3450,0
|
|
20231023,153000,465141125,3450,3450,3450,3450,2235
|
|
20231023,152900,457430375,3480,3480,3480,3480,0
|
|
20231023,152800,457430375,3480,3480,3480,3480,0
|
|
20231023,152700,457430375,3480,3480,3480,3480,0
|
|
20231023,152600,457430375,3480,3480,3480,3480,0
|
|
20231023,152500,457430375,3480,3480,3480,3480,0
|
|
20231023,152400,457430375,3480,3480,3480,3480,0
|
|
20231023,152300,457430375,3480,3480,3480,3480,0
|
|
20231023,152200,457430375,3480,3480,3480,3480,0
|
|
20231023,152100,457430375,3480,3480,3480,3480,0
|
|
20231023,152000,457430375,3480,3480,3480,3480,0
|
|
20231023,151900,457430375,3480,3465,3480,3455,301
|
|
20231023,151800,456386360,3465,3465,3475,3455,930
|
|
20231023,151700,453167890,3475,3475,3475,3475,25
|
|
20231023,151600,453081015,3475,3445,3480,3445,4500
|
|
20231023,151500,437523845,3450,3450,3450,3450,0
|
|
20231023,151400,437523845,3450,3450,3450,3450,1
|
|
20231023,151300,437520395,3445,3445,3445,3445,118
|
|
20231023,151200,437113885,3450,3445,3450,3445,1132
|
|
20231023,151100,433213785,3445,3445,3445,3445,1
|
|
20231023,151000,433210340,3435,3445,3445,3435,948
|
|
20231023,150900,429952605,3450,3450,3450,3450,0
|
|
20231023,150800,429952605,3450,3450,3450,3450,0
|
|
20231023,150700,429952605,3450,3445,3450,3440,1162
|
|
20231023,150600,425954040,3440,3445,3445,3440,195
|
|
20231023,150500,425283100,3445,3450,3450,3445,2
|
|
20231023,150400,425276205,3450,3450,3450,3450,0
|
|
20231023,150300,425276205,3450,3445,3450,3440,600
|
|
20231023,150200,423208035,3450,3450,3450,3450,42
|
|
20231023,150100,423063135,3445,3445,3445,3445,1
|
|
20231023,150000,423059690,3460,3460,3460,3460,0
|
|
20231023,145900,423059690,3460,3460,3460,3460,0
|
|
20231023,145800,423059690,3460,3455,3460,3455,59
|
|
20231023,145700,422855580,3455,3455,3455,3455,0
|
|
20231023,145600,422855580,3455,3455,3455,3455,140
|
|
20231023,145500,422371880,3455,3450,3455,3445,600
|
|
20231023,145400,420301310,3455,3455,3455,3455,2
|
|
20231023,145300,420294400,3455,3455,3455,3455,1
|
|
20231023,145200,420290945,3455,3455,3455,3455,0
|
|
20231023,145100,420290945,3455,3440,3455,3440,1378
|
|
20231023,145000,415548110,3420,3420,3420,3420,0
|
|
20231023,144900,415548110,3420,3440,3440,3420,154
|
|
20231023,144800,415020545,3435,3435,3435,3435,693
|
|
20231023,144700,412640090,3425,3425,3425,3420,1604
|
|
20231023,144600,407151175,3420,3420,3420,3420,0
|
|
20231023,144500,407151175,3420,3420,3420,3420,110
|
|
20231023,144400,406774975,3420,3440,3440,3420,4136
|
|
20231023,144300,392602550,3450,3445,3450,3440,111
|
|
20231023,144200,392220425,3445,3450,3450,3445,1644
|
|
20231023,144100,386552530,3455,3455,3455,3455,5
|
|
20231023,144000,386535255,3455,3455,3455,3455,2
|
|
20231023,143900,386528345,3455,3465,3465,3455,6248
|
|
20231023,143800,364891205,3470,3470,3470,3470,0
|
|
20231023,143700,364891205,3470,3470,3470,3470,0
|
|
20231023,143600,364891205,3470,3470,3470,3470,36
|
|
20231023,143500,364766285,3470,3470,3470,3470,27
|
|
20231023,143400,364672595,3470,3470,3470,3470,0
|
|
20231023,143300,364672595,3470,3470,3470,3470,1
|
|
20231023,143200,364669125,3475,3475,3475,3475,0
|
|
20231023,143100,364669125,3475,3475,3475,3475,0
|
|
20231023,143000,364669125,3475,3475,3475,3475,0
|
|
20231023,142900,364669125,3475,3475,3475,3470,29
|
|
20231023,142800,364568485,3470,3470,3470,3470,0
|
|
20231023,142700,364568485,3470,3470,3470,3470,1
|
|
20231023,142600,364565015,3465,3465,3465,3465,8
|
|
20231023,142500,364537295,3465,3465,3465,3465,0
|
|
20231023,142400,364537295,3465,3465,3465,3465,0
|
|
20231023,142300,364537295,3465,3465,3465,3465,0
|
|
20231023,142200,364537295,3465,3465,3465,3465,0
|
|
20231023,142100,364537295,3465,3465,3465,3465,0
|
|
20231023,142000,364537295,3465,3465,3465,3465,39
|
|
20231023,141900,364402160,3465,3465,3465,3465,200
|
|
20231023,141800,363709160,3465,3465,3465,3465,0
|
|
20231023,141700,363709160,3465,3465,3465,3465,50
|
|
20231023,141600,363535910,3470,3470,3470,3470,10
|
|
20231023,141500,363501210,3470,3470,3470,3470,58
|
|
20231023,141400,363299950,3470,3475,3475,3470,86
|
|
20231023,141300,363001365,3475,3475,3475,3475,0
|
|
20231023,141200,363001365,3475,3470,3475,3470,2
|
|
20231023,141100,362994420,3475,3475,3475,3475,0
|
|
20231023,141000,362994420,3475,3475,3475,3475,0
|
|
20231023,140900,362994420,3475,3470,3475,3470,501
|
|
20231023,140800,361255945,3465,3465,3465,3465,0
|
|
20231023,140700,361255945,3465,3465,3475,3465,295
|
|
20231023,140600,360233760,3475,3475,3475,3475,0
|
|
20231023,140500,360233760,3475,3475,3475,3475,0
|
|
20231023,140400,360233760,3475,3475,3475,3475,501
|
|
20231023,140300,358492785,3470,3470,3470,3470,10
|
|
20231023,140200,358458085,3475,3475,3475,3475,0
|
|
20231023,140100,358458085,3475,3475,3475,3475,0
|
|
20231023,140000,358458085,3475,3475,3475,3475,0
|
|
20231023,135900,358458085,3475,3475,3475,3475,0
|
|
20231023,135800,358458085,3475,3475,3475,3475,0
|
|
20231023,135700,358458085,3475,3475,3475,3475,0
|
|
20231023,135600,358458085,3475,3475,3475,3475,1
|
|
20231023,135500,358454610,3460,3470,3470,3460,5780
|
|
20231023,135400,338431940,3480,3480,3480,3480,68
|
|
20231023,135300,338195300,3480,3480,3480,3480,0
|
|
20231023,135200,338195300,3480,3480,3480,3480,0
|
|
20231023,135100,338195300,3480,3485,3490,3475,493
|
|
20231023,135000,336477415,3490,3490,3490,3490,39
|
|
20231023,134900,336341305,3495,3485,3495,3475,12334
|
|
20231023,134800,293364055,3485,3490,3490,3485,3616
|
|
20231023,134700,280745215,3495,3495,3495,3495,1490
|
|
20231023,134600,275537665,3505,3505,3505,3505,0
|
|
20231023,134500,275537665,3505,3505,3505,3505,0
|
|
20231023,134400,275537665,3505,3495,3505,3495,694
|
|
20231023,134300,273112125,3505,3505,3505,3505,0
|
|
20231023,134200,273112125,3505,3505,3505,3505,0
|
|
20231023,134100,273112125,3505,3500,3505,3500,2
|
|
20231023,134000,273105120,3500,3500,3500,3500,5
|
|
20231023,133900,273087620,3505,3505,3505,3505,1
|
|
20231023,133800,273084115,3495,3500,3500,3495,1230
|
|
20231023,133700,268785000,3505,3505,3505,3505,0
|
|
20231023,133600,268785000,3505,3505,3505,3505,10
|
|
20231023,133500,268749950,3505,3505,3505,3505,0
|
|
20231023,133400,268749950,3505,3505,3505,3505,0
|
|
20231023,133300,268749950,3505,3505,3505,3505,0
|
|
20231023,133200,268749950,3505,3505,3505,3505,0
|
|
20231023,133100,268749950,3505,3515,3515,3505,1146
|
|
20231023,133000,264728625,3520,3520,3520,3520,0
|
|
20231023,132900,264728625,3520,3520,3520,3520,0
|
|
20231023,132800,264728625,3520,3520,3520,3520,1
|
|
20231023,132700,264725105,3520,3520,3520,3520,88
|
|
20231023,132600,264415345,3520,3520,3520,3520,1
|
|
20231023,132500,264411825,3525,3520,3525,3520,15
|
|
20231023,132400,264358965,3525,3525,3525,3525,0
|
|
20231023,132300,264358965,3525,3525,3525,3525,1
|
|
20231023,132200,264355440,3515,3515,3515,3515,28
|
|
20231023,132100,264257020,3520,3520,3520,3520,0
|
|
20231023,132000,264257020,3520,3520,3520,3520,0
|
|
20231023,131900,264257020,3520,3520,3520,3520,0
|
|
20231023,131800,264257020,3520,3520,3520,3520,0
|
|
20231023,131700,264257020,3520,3520,3520,3520,0
|
|
20231023,131600,264257020,3520,3520,3520,3520,0
|
|
20231023,131500,264257020,3520,3520,3520,3520,1
|
|
20231023,131400,264253500,3520,3520,3520,3520,0
|
|
20231023,131300,264253500,3520,3520,3520,3520,69
|
|
20231023,131200,264010620,3520,3520,3520,3520,986
|
|
20231023,131100,260539900,3515,3515,3515,3515,14
|
|
20231023,131000,260490690,3505,3505,3505,3505,299
|
|
20231023,130900,259442695,3500,3500,3500,3500,121
|
|
20231023,130800,259019195,3500,3500,3500,3500,6
|
|
20231023,130700,258998195,3500,3500,3500,3500,0
|
|
20231023,130600,258998195,3500,3500,3500,3500,0
|
|
20231023,130500,258998195,3500,3500,3500,3500,0
|
|
20231023,130400,258998195,3500,3500,3500,3500,0
|
|
20231023,130300,258998195,3500,3495,3500,3495,12
|
|
20231023,130200,258956250,3500,3500,3500,3500,0
|
|
20231023,130100,258956250,3500,3500,3500,3500,0
|
|
20231023,130000,258956250,3500,3500,3500,3500,0
|
|
20231023,125900,258956250,3500,3500,3500,3500,0
|
|
20231023,125800,258956250,3500,3500,3500,3500,1
|
|
20231023,125700,258952750,3495,3500,3500,3495,178
|
|
20231023,125600,258329770,3505,3505,3505,3505,1
|
|
20231023,125500,258326265,3500,3500,3500,3500,113
|
|
20231023,125400,257930765,3500,3500,3500,3500,1
|
|
20231023,125300,257927265,3490,3490,3490,3490,130
|
|
20231023,125200,257473565,3500,3500,3500,3500,0
|
|
20231023,125100,257473565,3500,3500,3500,3500,0
|
|
20231023,125000,257473565,3500,3500,3500,3500,0
|
|
20231023,124900,257473565,3500,3495,3500,3490,101
|
|
20231023,124800,257120860,3500,3500,3500,3500,0
|
|
20231023,124700,257120860,3500,3500,3500,3500,9
|
|
20231023,124600,257089360,3500,3495,3500,3495,118
|
|
20231023,124500,256676945,3495,3495,3495,3495,9
|
|
20231023,124400,256645490,3495,3495,3495,3495,15
|
|
20231023,124300,256593065,3495,3495,3495,3495,0
|
|
20231023,124200,256593065,3495,3495,3495,3495,0
|
|
20231023,124100,256593065,3495,3495,3495,3495,0
|
|
20231023,124000,256593065,3495,3490,3495,3490,154
|
|
20231023,123900,256055600,3490,3490,3490,3490,52
|
|
20231023,123800,255874120,3495,3495,3495,3495,10
|
|
20231023,123700,255839170,3495,3495,3495,3495,0
|
|
20231023,123600,255839170,3495,3490,3495,3490,2
|
|
20231023,123500,255832185,3495,3495,3495,3490,20
|
|
20231023,123400,255762295,3495,3495,3495,3495,0
|
|
20231023,123300,255762295,3495,3495,3495,3495,17
|
|
20231023,123200,255702880,3495,3495,3495,3495,0
|
|
20231023,123100,255702880,3495,3495,3495,3495,17
|
|
20231023,123000,255643465,3495,3495,3495,3495,0
|
|
20231023,122900,255643465,3495,3485,3495,3485,51
|
|
20231023,122800,255465720,3495,3495,3495,3495,0
|
|
20231023,122700,255465720,3495,3495,3495,3495,0
|
|
20231023,122600,255465720,3495,3490,3495,3490,1049
|
|
20231023,122500,251804625,3490,3490,3490,3490,22
|
|
20231023,122400,251727845,3490,3490,3490,3490,2
|
|
20231023,122300,251720865,3490,3490,3490,3490,5
|
|
20231023,122200,251703415,3490,3485,3490,3485,2
|
|
20231023,122100,251696440,3490,3490,3490,3490,0
|
|
20231023,122000,251696440,3490,3490,3490,3490,0
|
|
20231023,121900,251696440,3490,3490,3490,3490,0
|
|
20231023,121800,251696440,3490,3490,3490,3490,0
|
|
20231023,121700,251696440,3490,3490,3490,3490,24
|
|
20231023,121600,251612680,3495,3495,3495,3495,0
|
|
20231023,121500,251612680,3495,3495,3495,3495,96
|
|
20231023,121400,251277160,3500,3500,3500,3500,1
|
|
20231023,121300,251273660,3495,3495,3500,3495,778
|
|
20231023,121200,248554545,3485,3485,3485,3485,0
|
|
20231023,121100,248554545,3485,3495,3495,3485,204
|
|
20231023,121000,247843385,3495,3495,3495,3495,12
|
|
20231023,120900,247801445,3495,3495,3495,3495,16
|
|
20231023,120800,247745525,3495,3495,3495,3495,16
|
|
20231023,120700,247689605,3495,3495,3495,3495,2
|
|
20231023,120600,247682615,3490,3490,3490,3490,0
|
|
20231023,120500,247682615,3490,3495,3495,3490,43
|
|
20231023,120400,247532520,3490,3490,3490,3490,0
|
|
20231023,120300,247532520,3490,3490,3490,3490,0
|
|
20231023,120200,247532520,3490,3490,3490,3490,0
|
|
20231023,120100,247532520,3490,3495,3495,3490,800
|
|
20231023,120000,244740370,3500,3500,3500,3500,0
|
|
20231023,115900,244740370,3500,3500,3500,3500,8
|
|
20231023,115800,244712370,3500,3500,3500,3500,1
|
|
20231023,115700,244708870,3495,3500,3500,3495,8
|
|
20231023,115600,244680905,3495,3495,3495,3495,0
|
|
20231023,115500,244680905,3495,3495,3495,3495,50
|
|
20231023,115400,244506155,3505,3505,3505,3505,0
|
|
20231023,115300,244506155,3505,3505,3505,3505,0
|
|
20231023,115200,244506155,3505,3500,3505,3500,43
|
|
20231023,115100,244355565,3505,3505,3505,3505,0
|
|
20231023,115000,244355565,3505,3505,3505,3505,0
|
|
20231023,114900,244355565,3505,3505,3505,3505,0
|
|
20231023,114800,244355565,3505,3505,3505,3505,1
|
|
20231023,114700,244352060,3500,3500,3500,3500,10
|
|
20231023,114600,244317060,3505,3510,3510,3505,43
|
|
20231023,114500,244166315,3510,3510,3510,3510,0
|
|
20231023,114400,244166315,3510,3510,3510,3510,6
|
|
20231023,114300,244145255,3510,3510,3510,3510,9
|
|
20231023,114200,244113665,3510,3510,3510,3510,0
|
|
20231023,114100,244113665,3510,3510,3510,3510,9
|
|
20231023,114000,244082075,3510,3510,3510,3510,5
|
|
20231023,113900,244064525,3510,3510,3510,3510,9
|
|
20231023,113800,244032935,3510,3510,3510,3510,0
|
|
20231023,113700,244032935,3510,3510,3510,3510,0
|
|
20231023,113600,244032935,3510,3510,3510,3510,1
|
|
20231023,113500,244029425,3505,3505,3505,3505,192
|
|
20231023,113400,243356465,3510,3515,3515,3510,93
|
|
20231023,113300,243029995,3520,3520,3520,3520,0
|
|
20231023,113200,243029995,3520,3520,3520,3520,0
|
|
20231023,113100,243029995,3520,3520,3520,3520,0
|
|
20231023,113000,243029995,3520,3520,3520,3520,1
|
|
20231023,112900,243026475,3510,3510,3510,3510,20
|
|
20231023,112800,242956275,3510,3515,3515,3510,85
|
|
20231023,112700,242657675,3520,3520,3520,3520,0
|
|
20231023,112600,242657675,3520,3520,3520,3520,555
|
|
20231023,112500,240704075,3520,3520,3520,3520,0
|
|
20231023,112400,240704075,3520,3520,3520,3520,0
|
|
20231023,112300,240704075,3520,3520,3520,3520,3
|
|
20231023,112200,240693515,3520,3520,3520,3510,201
|
|
20231023,112100,239987760,3525,3520,3525,3515,21
|
|
20231023,112000,239913865,3525,3525,3525,3525,2
|
|
20231023,111900,239906815,3525,3525,3525,3525,0
|
|
20231023,111800,239906815,3525,3525,3525,3525,0
|
|
20231023,111700,239906815,3525,3515,3525,3510,17
|
|
20231023,111600,239847060,3520,3520,3520,3520,155
|
|
20231023,111500,239301460,3520,3520,3520,3520,0
|
|
20231023,111400,239301460,3520,3520,3520,3520,0
|
|
20231023,111300,239301460,3520,3520,3520,3510,502
|
|
20231023,111200,237539070,3515,3515,3515,3515,18
|
|
20231023,111100,237475800,3520,3520,3520,3520,0
|
|
20231023,111000,237475800,3520,3520,3520,3520,12
|
|
20231023,110900,237433560,3520,3520,3520,3520,21
|
|
20231023,110800,237359640,3525,3525,3525,3525,0
|
|
20231023,110700,237359640,3525,3525,3525,3525,0
|
|
20231023,110600,237359640,3525,3525,3525,3525,2
|
|
20231023,110500,237352590,3525,3520,3525,3520,53
|
|
20231023,110400,237166025,3525,3525,3525,3525,505
|
|
20231023,110300,235385900,3530,3530,3530,3530,1
|
|
20231023,110200,235382370,3525,3525,3525,3525,135
|
|
20231023,110100,234906495,3530,3535,3540,3530,85
|
|
20231023,110000,234606295,3540,3540,3540,3535,1098
|
|
20231023,105900,230720375,3540,3540,3540,3540,0
|
|
20231023,105800,230720375,3540,3540,3540,3540,0
|
|
20231023,105700,230720375,3540,3540,3540,3540,11
|
|
20231023,105600,230681435,3540,3540,3540,3540,0
|
|
20231023,105500,230681435,3540,3540,3540,3540,0
|
|
20231023,105400,230681435,3540,3540,3540,3540,5
|
|
20231023,105300,230663735,3540,3540,3540,3540,0
|
|
20231023,105200,230663735,3540,3540,3540,3540,0
|
|
20231023,105100,230663735,3540,3535,3540,3535,26
|
|
20231023,105000,230571820,3540,3545,3545,3540,45
|
|
20231023,104900,230412505,3540,3545,3545,3535,659
|
|
20231023,104800,228079770,3540,3535,3545,3535,983
|
|
20231023,104700,224600200,3535,3525,3540,3525,71
|
|
20231023,104600,224349430,3520,3525,3525,3520,1037
|
|
20231023,104500,220694175,3520,3520,3520,3520,10
|
|
20231023,104400,220658975,3520,3520,3520,3520,9
|
|
20231023,104300,220627295,3510,3510,3510,3510,0
|
|
20231023,104200,220627295,3510,3510,3510,3510,0
|
|
20231023,104100,220627295,3510,3520,3520,3510,151
|
|
20231023,104000,220097230,3515,3520,3520,3515,13
|
|
20231023,103900,220051525,3520,3520,3520,3515,19
|
|
20231023,103800,219984685,3525,3525,3525,3525,9
|
|
20231023,103700,219952960,3525,3525,3525,3520,12
|
|
20231023,103600,219910690,3520,3520,3525,3520,64
|
|
20231023,103500,219685400,3520,3515,3520,3515,15
|
|
20231023,103400,219632670,3520,3520,3520,3520,6
|
|
20231023,103300,219611550,3510,3515,3515,3510,603
|
|
20231023,103200,217494930,3520,3520,3525,3520,82
|
|
20231023,103100,217205955,3520,3510,3520,3510,643
|
|
20231023,103000,214948965,3505,3505,3505,3505,20
|
|
20231023,102900,214878865,3505,3505,3505,3505,26
|
|
20231023,102800,214787735,3505,3505,3505,3505,10
|
|
20231023,102700,214752685,3505,3505,3505,3505,16
|
|
20231023,102600,214696605,3505,3505,3505,3505,0
|
|
20231023,102500,214696605,3505,3505,3505,3505,0
|
|
20231023,102400,214696605,3505,3505,3505,3505,0
|
|
20231023,102300,214696605,3505,3500,3505,3500,33
|
|
20231023,102200,214581100,3500,3500,3500,3500,23
|
|
20231023,102100,214500600,3505,3505,3505,3505,0
|
|
20231023,102000,214500600,3505,3505,3505,3505,1
|
|
20231023,101900,214497095,3495,3505,3505,3495,48
|
|
20231023,101800,214329210,3510,3510,3510,3510,1
|
|
20231023,101700,214325700,3505,3495,3505,3495,756
|
|
20231023,101600,211679980,3495,3495,3495,3495,10
|
|
20231023,101500,211645030,3495,3495,3495,3495,10
|
|
20231023,101400,211610080,3495,3495,3495,3495,5
|
|
20231023,101300,211592605,3495,3495,3495,3495,1
|
|
20231023,101200,211589110,3495,3495,3495,3490,65
|
|
20231023,101100,211362250,3495,3495,3500,3490,164
|
|
20231023,101000,210789775,3495,3495,3495,3495,12
|
|
20231023,100900,210747835,3495,3495,3495,3495,0
|
|
20231023,100800,210747835,3495,3495,3495,3495,14
|
|
20231023,100700,210698905,3495,3495,3495,3495,0
|
|
20231023,100600,210698905,3495,3495,3495,3495,2
|
|
20231023,100500,210691915,3490,3490,3490,3490,20
|
|
20231023,100400,210622115,3495,3495,3495,3495,1732
|
|
20231023,100300,204568775,3500,3510,3510,3500,47
|
|
20231023,100200,204403885,3515,3510,3515,3510,101
|
|
20231023,100100,204049370,3515,3510,3515,3510,140
|
|
20231023,100000,203557965,3510,3535,3535,3510,1155
|
|
20231023,095900,199501020,3515,3510,3520,3510,1047
|
|
20231023,095800,195820970,3510,3510,3510,3510,580
|
|
20231023,095700,193785170,3495,3505,3510,3495,210
|
|
20231023,095600,193048655,3505,3505,3505,3505,48
|
|
20231023,095500,192880415,3505,3505,3505,3505,339
|
|
20231023,095400,191692220,3505,3505,3505,3505,500
|
|
20231023,095300,189939720,3500,3500,3500,3500,0
|
|
20231023,095200,189939720,3500,3520,3545,3500,1907
|
|
20231023,095100,183230635,3515,3525,3530,3515,1569
|
|
20231023,095000,177699880,3535,3500,3550,3500,5528
|
|
20231023,094900,158226465,3500,3495,3500,3495,1110
|
|
20231023,094800,154346875,3495,3495,3495,3495,23
|
|
20231023,094700,154266490,3495,3495,3495,3495,6
|
|
20231023,094600,154245520,3495,3490,3495,3490,7
|
|
20231023,094500,154221060,3490,3490,3490,3485,627
|
|
20231023,094400,152035760,3495,3495,3495,3495,41
|
|
20231023,094300,151892465,3500,3500,3500,3500,0
|
|
20231023,094200,151892465,3500,3500,3500,3500,32
|
|
20231023,094100,151780465,3495,3495,3495,3495,60
|
|
20231023,094000,151570765,3500,3500,3500,3500,624
|
|
20231023,093900,149386765,3495,3490,3495,3490,548
|
|
20231023,093800,147471625,3490,3490,3490,3490,0
|
|
20231023,093700,147471625,3490,3485,3490,3465,811
|
|
20231023,093600,144646180,3485,3505,3505,3485,1895
|
|
20231023,093500,138033140,3505,3505,3505,3505,7
|
|
20231023,093400,138008605,3505,3505,3505,3505,0
|
|
20231023,093300,138008605,3505,3505,3505,3505,0
|
|
20231023,093200,138008605,3505,3505,3505,3505,6
|
|
20231023,093100,137987575,3505,3480,3505,3480,120
|
|
20231023,093000,137569950,3475,3475,3475,3475,192
|
|
20231023,092900,136902750,3475,3465,3475,3465,759
|
|
20231023,092800,134269665,3465,3465,3465,3465,5
|
|
20231023,092700,134252340,3465,3465,3465,3465,5
|
|
20231023,092600,134235015,3470,3475,3475,3460,133
|
|
20231023,092500,133774305,3465,3460,3465,3460,3005
|
|
20231023,092400,123362075,3460,3460,3460,3460,0
|
|
20231023,092300,123362075,3460,3475,3475,3455,3686
|
|
20231023,092200,110587425,3485,3485,3485,3475,9
|
|
20231023,092100,110556125,3475,3465,3490,3465,1093
|
|
20231023,092000,106761190,3455,3455,3455,3455,0
|
|
20231023,091900,106761190,3455,3455,3455,3455,21
|
|
20231023,091800,106688635,3465,3465,3465,3465,0
|
|
20231023,091700,106688635,3465,3455,3465,3455,2503
|
|
20231023,091600,98040760,3465,3470,3470,3460,2575
|
|
20231023,091500,89121715,3475,3485,3485,3465,95
|
|
20231023,091400,88791550,3490,3490,3490,3490,1
|
|
20231023,091300,88788060,3495,3500,3510,3495,16
|
|
20231023,091200,88732115,3510,3535,3535,3465,1460
|
|
20231023,091100,83603970,3520,3505,3520,3505,1612
|
|
20231023,091000,77935130,3520,3485,3520,3485,2111
|
|
20231023,090900,70545630,3470,3470,3470,3470,35
|
|
20231023,090800,70424180,3490,3420,3490,3420,6864
|
|
20231023,090700,46696335,3435,3435,3435,3435,1
|
|
20231023,090600,46692900,3410,3435,3435,3410,227
|
|
20231023,090500,45918805,3430,3430,3430,3430,4114
|
|
20231023,090400,31807785,3430,3420,3430,3410,4631
|
|
20231023,090300,16013550,3460,3445,3460,3445,124
|
|
20231023,090200,15585335,3420,3415,3440,3415,631
|
|
20231023,090100,13414740,3455,3460,3460,3455,79
|
|
20231023,090000,13141750,3410,3400,3410,3400,3865
|