627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192400,803603015,3630,3630,3630,3630,3553
|
|
20231024,192300,803603015,3630,3630,3630,3630,0
|
|
20231024,192200,803603015,3630,3630,3630,3630,0
|
|
20231024,192100,803603015,3630,3630,3630,3630,0
|
|
20231024,192000,803603015,3630,3630,3630,3630,0
|
|
20231024,191900,803603015,3630,3630,3630,3630,0
|
|
20231024,191800,803603015,3630,3630,3630,3630,0
|
|
20231024,191700,803603015,3630,3630,3630,3630,0
|
|
20231024,191600,803603015,3630,3630,3630,3630,0
|
|
20231024,191500,803603015,3630,3630,3630,3630,0
|
|
20231024,191400,803603015,3630,3630,3630,3630,0
|
|
20231024,191300,803603015,3630,3630,3630,3630,0
|
|
20231024,191200,803603015,3630,3630,3630,3630,0
|
|
20231024,191100,803603015,3630,3630,3630,3630,0
|
|
20231024,191000,803603015,3630,3630,3630,3630,0
|
|
20231024,190900,803603015,3630,3630,3630,3630,0
|
|
20231024,190800,803603015,3630,3630,3630,3630,0
|
|
20231024,190700,803603015,3630,3630,3630,3630,0
|
|
20231024,190600,803603015,3630,3630,3630,3630,0
|
|
20231024,190500,803603015,3630,3630,3630,3630,0
|
|
20231024,190400,803603015,3630,3630,3630,3630,0
|
|
20231024,190300,803603015,3630,3630,3630,3630,0
|
|
20231024,190200,803603015,3630,3630,3630,3630,0
|
|
20231024,190100,803603015,3630,3630,3630,3630,0
|
|
20231024,190000,803603015,3630,3630,3630,3630,0
|
|
20231024,185900,803603015,3630,3630,3630,3630,0
|
|
20231024,185800,803603015,3630,3630,3630,3630,0
|
|
20231024,185700,803603015,3630,3630,3630,3630,0
|
|
20231024,185600,803603015,3630,3630,3630,3630,0
|
|
20231024,185500,803603015,3630,3630,3630,3630,0
|
|
20231024,185400,803603015,3630,3630,3630,3630,3553
|
|
20231024,185300,803603015,3630,3630,3630,3630,0
|
|
20231024,185200,803603015,3630,3630,3630,3630,0
|
|
20231024,185100,803603015,3630,3630,3630,3630,0
|
|
20231024,185000,803603015,3630,3630,3630,3630,0
|
|
20231024,184900,803603015,3630,3630,3630,3630,0
|
|
20231024,184800,803603015,3630,3630,3630,3630,0
|
|
20231024,184700,803603015,3630,3630,3630,3630,0
|
|
20231024,184600,803603015,3630,3630,3630,3630,0
|
|
20231024,184500,803603015,3630,3630,3630,3630,0
|
|
20231024,184400,803603015,3630,3630,3630,3630,0
|
|
20231024,184300,803603015,3630,3630,3630,3630,0
|
|
20231024,184200,803603015,3630,3630,3630,3630,0
|
|
20231024,184100,803603015,3630,3630,3630,3630,0
|
|
20231024,184000,803603015,3630,3630,3630,3630,0
|
|
20231024,183900,803603015,3630,3630,3630,3630,0
|
|
20231024,183800,803603015,3630,3630,3630,3630,0
|
|
20231024,183700,803603015,3630,3630,3630,3630,0
|
|
20231024,183600,803603015,3630,3630,3630,3630,0
|
|
20231024,183500,803603015,3630,3630,3630,3630,0
|
|
20231024,183400,803603015,3630,3630,3630,3630,0
|
|
20231024,183300,803603015,3630,3630,3630,3630,0
|
|
20231024,183200,803603015,3630,3630,3630,3630,0
|
|
20231024,183100,803603015,3630,3630,3630,3630,0
|
|
20231024,183000,803603015,3630,3630,3630,3630,0
|
|
20231024,182900,803603015,3630,3630,3630,3630,0
|
|
20231024,182800,803603015,3630,3630,3630,3630,0
|
|
20231024,182700,803603015,3630,3630,3630,3630,0
|
|
20231024,182600,803603015,3630,3630,3630,3630,0
|
|
20231024,182500,803603015,3630,3630,3630,3630,0
|
|
20231024,182400,803603015,3630,3630,3630,3630,3553
|
|
20231024,182300,803603015,3630,3630,3630,3630,0
|
|
20231024,182200,803603015,3630,3630,3630,3630,0
|
|
20231024,182100,803603015,3630,3630,3630,3630,0
|
|
20231024,182000,803603015,3630,3630,3630,3630,0
|
|
20231024,181900,803603015,3630,3630,3630,3630,0
|
|
20231024,181800,803603015,3630,3630,3630,3630,0
|
|
20231024,181700,803603015,3630,3630,3630,3630,0
|
|
20231024,181600,803603015,3630,3630,3630,3630,0
|
|
20231024,181500,803603015,3630,3630,3630,3630,0
|
|
20231024,181400,803603015,3630,3630,3630,3630,0
|
|
20231024,181300,803603015,3630,3630,3630,3630,0
|
|
20231024,181200,803603015,3630,3630,3630,3630,0
|
|
20231024,181100,803603015,3630,3630,3630,3630,0
|
|
20231024,181000,803603015,3630,3630,3630,3630,0
|
|
20231024,180900,803603015,3630,3630,3630,3630,0
|
|
20231024,180800,803603015,3630,3630,3630,3630,0
|
|
20231024,180700,803603015,3630,3630,3630,3630,0
|
|
20231024,180600,803603015,3630,3630,3630,3630,0
|
|
20231024,180500,803603015,3630,3630,3630,3630,0
|
|
20231024,180400,803603015,3630,3630,3630,3630,0
|
|
20231024,180300,803603015,3630,3630,3630,3630,0
|
|
20231024,180200,803603015,3630,3630,3630,3630,0
|
|
20231024,180100,803603015,3630,3630,3630,3630,0
|
|
20231024,180000,803603015,3630,3630,3630,3630,0
|
|
20231024,175900,803603015,3630,3630,3630,3630,0
|
|
20231024,175800,803603015,3630,3630,3630,3630,0
|
|
20231024,175700,803603015,3630,3630,3630,3630,0
|
|
20231024,175600,803603015,3630,3630,3630,3630,0
|
|
20231024,175500,803603015,3630,3630,3630,3630,0
|
|
20231024,175400,803603015,3630,3630,3630,3630,3553
|
|
20231024,175300,803603015,3630,3630,3630,3630,0
|
|
20231024,175200,803603015,3630,3630,3630,3630,0
|
|
20231024,175100,803603015,3630,3630,3630,3630,0
|
|
20231024,175000,803603015,3630,3630,3630,3630,0
|
|
20231024,174900,803603015,3630,3630,3630,3630,0
|
|
20231024,174800,803603015,3630,3630,3630,3630,0
|
|
20231024,174700,803603015,3630,3630,3630,3630,0
|
|
20231024,174600,803603015,3630,3630,3630,3630,0
|
|
20231024,174500,803603015,3630,3630,3630,3630,0
|
|
20231024,174400,803603015,3630,3630,3630,3630,0
|
|
20231024,174300,803603015,3630,3630,3630,3630,0
|
|
20231024,174200,803603015,3630,3630,3630,3630,0
|
|
20231024,174100,803603015,3630,3630,3630,3630,0
|
|
20231024,174000,803603015,3630,3630,3630,3630,0
|
|
20231024,173900,803603015,3630,3630,3630,3630,0
|
|
20231024,173800,803603015,3630,3630,3630,3630,0
|
|
20231024,173700,803603015,3630,3630,3630,3630,0
|
|
20231024,173600,803603015,3630,3630,3630,3630,0
|
|
20231024,173500,803603015,3630,3630,3630,3630,0
|
|
20231024,173400,803603015,3630,3630,3630,3630,0
|
|
20231024,173300,803603015,3630,3630,3630,3630,0
|
|
20231024,173200,803603015,3630,3630,3630,3630,0
|
|
20231024,173100,803603015,3630,3630,3630,3630,0
|
|
20231024,173000,803603015,3630,3630,3630,3630,0
|
|
20231024,172900,803603015,3630,3630,3630,3630,0
|
|
20231024,172800,803603015,3630,3630,3630,3630,0
|
|
20231024,172700,803603015,3630,3630,3630,3630,0
|
|
20231024,172600,803603015,3630,3630,3630,3630,0
|
|
20231024,172500,803603015,3630,3630,3630,3630,0
|
|
20231024,172400,803603015,3630,3630,3630,3630,3553
|
|
20231024,172300,803603015,3630,3630,3630,3630,0
|
|
20231024,172200,803603015,3630,3630,3630,3630,0
|
|
20231024,172100,803603015,3630,3630,3630,3630,0
|
|
20231024,172000,803603015,3630,3630,3630,3630,0
|
|
20231024,171900,803603015,3630,3630,3630,3630,0
|
|
20231024,171800,803603015,3630,3630,3630,3630,0
|
|
20231024,171700,803603015,3630,3630,3630,3630,0
|
|
20231024,171600,803603015,3630,3630,3630,3630,0
|
|
20231024,171500,803603015,3630,3630,3630,3630,0
|
|
20231024,171400,803603015,3630,3630,3630,3630,0
|
|
20231024,171300,803603015,3630,3630,3630,3630,0
|
|
20231024,171200,803603015,3630,3630,3630,3630,0
|
|
20231024,171100,803603015,3630,3630,3630,3630,0
|
|
20231024,171000,803603015,3630,3630,3630,3630,0
|
|
20231024,170900,803603015,3630,3630,3630,3630,0
|
|
20231024,170800,803603015,3630,3630,3630,3630,0
|
|
20231024,170700,803603015,3630,3630,3630,3630,0
|
|
20231024,170600,803603015,3630,3630,3630,3630,0
|
|
20231024,170500,803603015,3630,3630,3630,3630,0
|
|
20231024,170400,803603015,3630,3630,3630,3630,0
|
|
20231024,170300,803603015,3630,3630,3630,3630,0
|
|
20231024,170200,803603015,3630,3630,3630,3630,0
|
|
20231024,170100,803603015,3630,3630,3630,3630,0
|
|
20231024,170000,803603015,3630,3630,3630,3630,0
|
|
20231024,165900,803603015,3630,3630,3630,3630,0
|
|
20231024,165800,803603015,3630,3630,3630,3630,0
|
|
20231024,165700,803603015,3630,3630,3630,3630,0
|
|
20231024,165600,803603015,3630,3630,3630,3630,0
|
|
20231024,165500,803603015,3630,3630,3630,3630,0
|
|
20231024,165400,803603015,3630,3630,3630,3630,3553
|
|
20231024,165300,803603015,3630,3630,3630,3630,0
|
|
20231024,165200,803603015,3630,3630,3630,3630,0
|
|
20231024,165100,803603015,3630,3630,3630,3630,0
|
|
20231024,165000,803603015,3630,3630,3630,3630,0
|
|
20231024,164900,803603015,3630,3630,3630,3630,0
|
|
20231024,164800,803603015,3630,3630,3630,3630,0
|
|
20231024,164700,803603015,3630,3630,3630,3630,0
|
|
20231024,164600,803603015,3630,3630,3630,3630,0
|
|
20231024,164500,803603015,3630,3630,3630,3630,0
|
|
20231024,164400,803603015,3630,3630,3630,3630,0
|
|
20231024,164300,803603015,3630,3630,3630,3630,0
|
|
20231024,164200,803603015,3630,3630,3630,3630,0
|
|
20231024,164100,803603015,3630,3630,3630,3630,0
|
|
20231024,164000,803603015,3630,3630,3630,3630,0
|
|
20231024,163900,803603015,3630,3630,3630,3630,0
|
|
20231024,163800,803603015,3630,3630,3630,3630,0
|
|
20231024,163700,803603015,3630,3630,3630,3630,0
|
|
20231024,163600,803603015,3630,3630,3630,3630,0
|
|
20231024,163500,803603015,3630,3630,3630,3630,0
|
|
20231024,163400,803603015,3630,3630,3630,3630,0
|
|
20231024,163300,803603015,3630,3630,3630,3630,0
|
|
20231024,163200,803603015,3630,3630,3630,3630,0
|
|
20231024,163100,803603015,3630,3630,3630,3630,0
|
|
20231024,163000,803603015,3630,3630,3630,3630,0
|
|
20231024,162900,803603015,3630,3630,3630,3630,0
|
|
20231024,162800,803603015,3630,3630,3630,3630,0
|
|
20231024,162700,803603015,3630,3630,3630,3630,0
|
|
20231024,162600,803603015,3630,3630,3630,3630,0
|
|
20231024,162500,803603015,3630,3630,3630,3630,0
|
|
20231024,162400,803603015,3630,3630,3630,3630,3553
|
|
20231024,162300,803603015,3630,3630,3630,3630,0
|
|
20231024,162200,803603015,3630,3630,3630,3630,0
|
|
20231024,162100,803603015,3630,3630,3630,3630,0
|
|
20231024,162000,803603015,3630,3630,3630,3630,0
|
|
20231024,161900,803603015,3630,3630,3630,3630,0
|
|
20231024,161800,803603015,3630,3630,3630,3630,0
|
|
20231024,161700,803603015,3630,3630,3630,3630,0
|
|
20231024,161600,803603015,3630,3630,3630,3630,0
|
|
20231024,161500,803603015,3630,3630,3630,3630,0
|
|
20231024,161400,803603015,3630,3630,3630,3630,0
|
|
20231024,161300,803603015,3630,3630,3630,3630,0
|
|
20231024,161200,803603015,3630,3630,3630,3630,0
|
|
20231024,161100,803603015,3630,3630,3630,3630,0
|
|
20231024,161000,803603015,3630,3630,3630,3630,0
|
|
20231024,160900,803603015,3630,3630,3630,3630,0
|
|
20231024,160800,803603015,3630,3630,3630,3630,0
|
|
20231024,160700,803603015,3630,3630,3630,3630,0
|
|
20231024,160600,803603015,3630,3630,3630,3630,0
|
|
20231024,160500,803603015,3630,3630,3630,3630,0
|
|
20231024,160400,803603015,3630,3630,3630,3630,0
|
|
20231024,160300,803603015,3630,3630,3630,3630,0
|
|
20231024,160200,803603015,3630,3630,3630,3630,0
|
|
20231024,160100,803603015,3630,3630,3630,3630,0
|
|
20231024,160000,803603015,3630,3630,3630,3630,0
|
|
20231024,155900,803603015,3630,3630,3630,3630,0
|
|
20231024,155800,803603015,3630,3630,3630,3630,0
|
|
20231024,155700,803603015,3630,3630,3630,3630,0
|
|
20231024,155600,803603015,3630,3630,3630,3630,0
|
|
20231024,155500,803603015,3630,3630,3630,3630,0
|
|
20231024,155400,803603015,3630,3630,3630,3630,3553
|
|
20231024,155300,803603015,3630,3630,3630,3630,0
|
|
20231024,155200,803603015,3630,3630,3630,3630,0
|
|
20231024,155100,803603015,3630,3630,3630,3630,0
|
|
20231024,155000,803603015,3630,3630,3630,3630,0
|
|
20231024,154900,803603015,3630,3630,3630,3630,0
|
|
20231024,154800,803603015,3630,3630,3630,3630,0
|
|
20231024,154700,803603015,3630,3630,3630,3630,0
|
|
20231024,154600,803603015,3630,3630,3630,3630,0
|
|
20231024,154500,803603015,3630,3630,3630,3630,0
|
|
20231024,154400,803603015,3630,3630,3630,3630,0
|
|
20231024,154300,803603015,3630,3630,3630,3630,0
|
|
20231024,154200,803603015,3630,3630,3630,3630,0
|
|
20231024,154100,803603015,3630,3630,3630,3630,0
|
|
20231024,154000,803603015,3630,3630,3630,3630,0
|
|
20231024,153900,803603015,3630,3630,3630,3630,0
|
|
20231024,153800,803603015,3630,3630,3630,3630,0
|
|
20231024,153700,803603015,3630,3630,3630,3630,0
|
|
20231024,153600,803603015,3630,3630,3630,3630,0
|
|
20231024,153500,803603015,3630,3630,3630,3630,0
|
|
20231024,153400,803603015,3630,3630,3630,3630,0
|
|
20231024,153300,803603015,3630,3630,3630,3630,0
|
|
20231024,153200,803603015,3630,3630,3630,3630,0
|
|
20231024,153100,803603015,3630,3630,3630,3630,0
|
|
20231024,153000,803603015,3630,3630,3630,3630,3553
|
|
20231024,152900,790705625,3610,3610,3610,3610,0
|
|
20231024,152800,790705625,3610,3610,3610,3610,0
|
|
20231024,152700,790705625,3610,3610,3610,3610,0
|
|
20231024,152600,790705625,3610,3610,3610,3610,0
|
|
20231024,152500,790705625,3610,3610,3610,3610,0
|
|
20231024,152400,790705625,3610,3610,3610,3610,0
|
|
20231024,152300,790705625,3610,3610,3610,3610,0
|
|
20231024,152200,790705625,3610,3610,3610,3610,0
|
|
20231024,152100,790705625,3610,3610,3610,3610,0
|
|
20231024,152000,790705625,3610,3610,3610,3610,0
|
|
20231024,151900,790705625,3610,3600,3610,3595,136
|
|
20231024,151800,790216475,3605,3605,3610,3605,535
|
|
20231024,151700,788287795,3605,3625,3625,3595,1514
|
|
20231024,151600,782816130,3625,3615,3625,3615,26
|
|
20231024,151500,782722130,3615,3595,3630,3595,6752
|
|
20231024,151400,758317090,3595,3595,3595,3585,3
|
|
20231024,151300,758306315,3590,3585,3600,3575,2688
|
|
20231024,151200,748650300,3585,3585,3585,3585,2362
|
|
20231024,151100,740182530,3585,3560,3590,3560,7141
|
|
20231024,151000,714617120,3570,3575,3575,3560,7918
|
|
20231024,150900,686372235,3580,3580,3580,3580,1
|
|
20231024,150800,686368655,3575,3575,3580,3575,197
|
|
20231024,150700,685664345,3580,3575,3580,3575,160
|
|
20231024,150600,685092340,3580,3580,3580,3580,100
|
|
20231024,150500,684734340,3580,3580,3580,3575,154
|
|
20231024,150400,684183680,3580,3580,3580,3580,3
|
|
20231024,150300,684172940,3575,3570,3575,3570,314
|
|
20231024,150200,683051175,3575,3570,3575,3570,140
|
|
20231024,150100,682551355,3575,3575,3575,3575,21
|
|
20231024,150000,682476280,3570,3570,3570,3570,154
|
|
20231024,145900,681926500,3570,3570,3570,3570,200
|
|
20231024,145800,681212500,3570,3570,3570,3570,137
|
|
20231024,145700,680723410,3575,3575,3575,3570,901
|
|
20231024,145600,677506120,3575,3570,3575,3570,349
|
|
20231024,145500,676259665,3570,3585,3585,3570,3
|
|
20231024,145400,676248940,3575,3580,3585,3575,4
|
|
20231024,145300,676234620,3565,3575,3575,3565,379
|
|
20231024,145200,674881195,3570,3570,3570,3570,140
|
|
20231024,145100,674381395,3575,3565,3590,3565,2579
|
|
20231024,145000,665150915,3565,3555,3565,3555,148
|
|
20231024,144900,664624765,3570,3560,3570,3560,88
|
|
20231024,144800,664311360,3560,3555,3560,3555,205
|
|
20231024,144700,663582280,3560,3570,3570,3560,33
|
|
20231024,144600,663464775,3565,3570,3570,3560,148
|
|
20231024,144500,662937880,3560,3550,3560,3550,826
|
|
20231024,144400,659999175,3550,3555,3555,3550,2350
|
|
20231024,144300,651655245,3555,3560,3560,3555,155
|
|
20231024,144200,651104180,3555,3555,3555,3555,0
|
|
20231024,144100,651104180,3555,3560,3570,3555,2800
|
|
20231024,144000,641126610,3555,3555,3555,3555,157
|
|
20231024,143900,640568475,3555,3555,3555,3555,158
|
|
20231024,143800,640006785,3555,3555,3555,3555,133
|
|
20231024,143700,639533970,3555,3555,3555,3555,0
|
|
20231024,143600,639533970,3555,3555,3555,3555,147
|
|
20231024,143500,639011385,3555,3545,3555,3545,310
|
|
20231024,143400,637910775,3565,3565,3565,3565,0
|
|
20231024,143300,637910775,3565,3550,3565,3550,150
|
|
20231024,143200,637378255,3555,3550,3555,3550,3
|
|
20231024,143100,637367600,3550,3555,3555,3550,984
|
|
20231024,143000,633874305,3570,3560,3570,3560,2909
|
|
20231024,142900,623516205,3560,3570,3570,3560,19
|
|
20231024,142800,623448555,3560,3565,3565,3560,275
|
|
20231024,142700,622468850,3560,3550,3560,3550,1336
|
|
20231024,142600,617713845,3550,3550,3560,3550,1131
|
|
20231024,142500,613696380,3545,3545,3545,3545,132
|
|
20231024,142400,613228440,3550,3550,3550,3550,0
|
|
20231024,142300,613228440,3550,3540,3550,3540,157
|
|
20231024,142200,612672650,3550,3550,3550,3550,144
|
|
20231024,142100,612161450,3545,3550,3555,3545,137
|
|
20231024,142000,611675765,3550,3550,3550,3550,2
|
|
20231024,141900,611668665,3545,3545,3555,3545,2459
|
|
20231024,141800,602940285,3535,3535,3535,3535,188
|
|
20231024,141700,602275705,3540,3540,3540,3540,0
|
|
20231024,141600,602275705,3540,3550,3550,3530,1138
|
|
20231024,141500,598249735,3545,3540,3545,3540,590
|
|
20231024,141400,596158825,3525,3540,3540,3525,910
|
|
20231024,141300,592939405,3525,3525,3525,3525,146
|
|
20231024,141200,592424755,3540,3540,3540,3525,622
|
|
20231024,141100,590232060,3530,3530,3540,3530,546
|
|
20231024,141000,588304670,3535,3535,3535,3535,1000
|
|
20231024,140900,584769670,3535,3545,3545,3535,274
|
|
20231024,140800,583799850,3540,3540,3540,3540,139
|
|
20231024,140700,583307790,3545,3545,3545,3545,30
|
|
20231024,140600,583201440,3545,3540,3545,3530,978
|
|
20231024,140500,579737620,3540,3540,3540,3540,10
|
|
20231024,140400,579702220,3540,3540,3540,3530,144
|
|
20231024,140300,579193840,3540,3530,3540,3530,147
|
|
20231024,140200,578674920,3535,3535,3535,3535,190
|
|
20231024,140100,578003270,3535,3525,3535,3525,274
|
|
20231024,140000,577036765,3530,3530,3530,3530,0
|
|
20231024,135900,577036765,3530,3530,3535,3530,25
|
|
20231024,135800,576948510,3535,3535,3535,3535,1
|
|
20231024,135700,576944975,3540,3535,3540,3535,248
|
|
20231024,135600,576068290,3535,3525,3535,3525,150
|
|
20231024,135500,575539530,3535,3535,3535,3535,0
|
|
20231024,135400,575539530,3535,3525,3535,3525,142
|
|
20231024,135300,575038970,3535,3525,3535,3525,156
|
|
20231024,135200,574489060,3535,3535,3535,3535,0
|
|
20231024,135100,574489060,3535,3525,3535,3525,136
|
|
20231024,135000,574009650,3535,3535,3535,3535,0
|
|
20231024,134900,574009650,3535,3530,3535,3530,156
|
|
20231024,134800,573458965,3535,3525,3535,3525,2147
|
|
20231024,134700,565883595,3525,3525,3530,3525,287
|
|
20231024,134600,564871915,3525,3525,3525,3525,5
|
|
20231024,134500,564854290,3530,3520,3530,3520,11
|
|
20231024,134400,564815560,3530,3520,3530,3520,136
|
|
20231024,134300,564336830,3530,3530,3530,3530,1
|
|
20231024,134200,564333300,3520,3520,3520,3520,153
|
|
20231024,134100,563794740,3520,3520,3520,3520,138
|
|
20231024,134000,563308980,3530,3530,3530,3530,1
|
|
20231024,133900,563305450,3520,3525,3525,3520,178
|
|
20231024,133800,562678740,3525,3525,3525,3525,1
|
|
20231024,133700,562675215,3520,3520,3520,3520,142
|
|
20231024,133600,562175375,3530,3520,3530,3520,439
|
|
20231024,133500,560628630,3525,3520,3525,3520,12
|
|
20231024,133400,560586385,3520,3520,3520,3520,201
|
|
20231024,133300,559878865,3525,3525,3525,3525,1
|
|
20231024,133200,559875340,3520,3520,3520,3520,157
|
|
20231024,133100,559322700,3525,3520,3525,3520,136
|
|
20231024,133000,558843975,3525,3525,3525,3525,87
|
|
20231024,132900,558537300,3525,3525,3525,3525,159
|
|
20231024,132800,557976825,3530,3530,3530,3530,0
|
|
20231024,132700,557976825,3530,3530,3530,3530,101
|
|
20231024,132600,557620295,3535,3525,3535,3525,766
|
|
20231024,132500,554914075,3535,3520,3535,3520,2403
|
|
20231024,132400,546442660,3515,3515,3515,3515,131
|
|
20231024,132300,545982195,3520,3520,3520,3520,1
|
|
20231024,132200,545978675,3510,3510,3510,3510,157
|
|
20231024,132100,545427605,3515,3515,3515,3515,302
|
|
20231024,132000,544366075,3505,3505,3515,3505,4817
|
|
20231024,131900,527459000,3500,3500,3500,3500,248
|
|
20231024,131800,526591000,3500,3500,3500,3500,0
|
|
20231024,131700,526591000,3500,3495,3500,3495,1747
|
|
20231024,131600,520477215,3495,3495,3495,3495,305
|
|
20231024,131500,519411240,3490,3490,3490,3490,152
|
|
20231024,131400,518880760,3495,3495,3495,3495,1
|
|
20231024,131300,518877265,3500,3495,3500,3495,668
|
|
20231024,131200,516542600,3490,3485,3490,3485,440
|
|
20231024,131100,515007750,3490,3480,3490,3480,168
|
|
20231024,131000,514423030,3480,3485,3485,3480,608
|
|
20231024,130900,512304855,3485,3480,3485,3480,160
|
|
20231024,130800,511748050,3485,3485,3485,3485,0
|
|
20231024,130700,511748050,3485,3495,3495,3480,1247
|
|
20231024,130600,507402370,3490,3490,3490,3490,171
|
|
20231024,130500,506805580,3490,3490,3490,3490,146
|
|
20231024,130400,506296040,3500,3490,3500,3490,146
|
|
20231024,130300,505786490,3500,3490,3500,3490,3104
|
|
20231024,130200,494952230,3485,3485,3485,3485,154
|
|
20231024,130100,494415540,3490,3490,3490,3490,179
|
|
20231024,130000,493790830,3485,3485,3485,3485,711
|
|
20231024,125900,491312995,3480,3485,3495,3480,4157
|
|
20231024,125800,476828760,3490,3475,3490,3475,3513
|
|
20231024,125700,464590100,3465,3465,3465,3465,136
|
|
20231024,125600,464118860,3475,3475,3475,3475,1
|
|
20231024,125500,464115385,3470,3470,3470,3470,321
|
|
20231024,125400,463001515,3465,3460,3465,3460,210
|
|
20231024,125300,462274555,3465,3465,3465,3465,206
|
|
20231024,125200,461560765,3460,3460,3460,3460,145
|
|
20231024,125100,461059065,3465,3465,3465,3465,0
|
|
20231024,125000,461059065,3465,3465,3465,3465,49
|
|
20231024,124900,460889280,3465,3465,3465,3465,0
|
|
20231024,124800,460889280,3465,3465,3465,3465,159
|
|
20231024,124700,460338345,3470,3470,3470,3470,22
|
|
20231024,124600,460262005,3465,3465,3465,3465,0
|
|
20231024,124500,460262005,3465,3465,3465,3465,160
|
|
20231024,124400,459707605,3475,3475,3475,3475,376
|
|
20231024,124300,458401005,3470,3470,3470,3470,138
|
|
20231024,124200,457922145,3475,3475,3475,3475,1
|
|
20231024,124100,457918670,3480,3480,3480,3475,3
|
|
20231024,124000,457908235,3475,3475,3475,3475,136
|
|
20231024,123900,457435635,3480,3470,3480,3470,1940
|
|
20231024,123800,450696975,3460,3465,3475,3455,3214
|
|
20231024,123700,439536565,3470,3460,3470,3460,899
|
|
20231024,123600,436421080,3465,3465,3465,3465,0
|
|
20231024,123500,436421080,3465,3470,3470,3465,789
|
|
20231024,123400,433687090,3465,3465,3465,3465,0
|
|
20231024,123300,433687090,3465,3475,3475,3465,203
|
|
20231024,123200,432983325,3475,3475,3475,3470,169
|
|
20231024,123100,432396810,3470,3470,3470,3470,34
|
|
20231024,123000,432278830,3470,3470,3470,3470,1138
|
|
20231024,122900,428329970,3470,3470,3470,3470,0
|
|
20231024,122800,428329970,3470,3470,3470,3470,155
|
|
20231024,122700,427792120,3475,3470,3475,3470,497
|
|
20231024,122600,426065725,3470,3470,3470,3470,0
|
|
20231024,122500,426065725,3470,3480,3480,3470,575
|
|
20231024,122400,424066235,3480,3470,3480,3470,6101
|
|
20231024,122300,402876275,3470,3470,3470,3470,584
|
|
20231024,122200,400849795,3470,3470,3470,3470,0
|
|
20231024,122100,400849795,3470,3460,3475,3460,6300
|
|
20231024,122000,378989560,3460,3460,3460,3460,46
|
|
20231024,121900,378830400,3465,3460,3465,3460,930
|
|
20231024,121800,375608660,3460,3460,3460,3460,5
|
|
20231024,121700,375591360,3460,3460,3460,3460,332
|
|
20231024,121600,374442640,3460,3465,3465,3460,42
|
|
20231024,121500,374297270,3465,3450,3465,3450,151
|
|
20231024,121400,373776305,3450,3450,3450,3450,0
|
|
20231024,121300,373776305,3450,3450,3450,3450,140
|
|
20231024,121200,373293305,3450,3450,3450,3450,0
|
|
20231024,121100,373293305,3450,3445,3470,3445,5156
|
|
20231024,121000,355450610,3445,3445,3445,3445,28
|
|
20231024,120900,355354150,3450,3450,3450,3450,3198
|
|
20231024,120800,344321050,3450,3430,3450,3430,1952
|
|
20231024,120700,337593660,3440,3435,3440,3435,251
|
|
20231024,120600,336730750,3435,3440,3440,3435,51
|
|
20231024,120500,336555480,3430,3430,3430,3430,146
|
|
20231024,120400,336054700,3435,3435,3435,3435,12
|
|
20231024,120300,336013480,3430,3430,3430,3430,145
|
|
20231024,120200,335516130,3430,3430,3430,3430,0
|
|
20231024,120100,335516130,3430,3430,3430,3430,151
|
|
20231024,120000,334998200,3440,3440,3440,3440,4
|
|
20231024,115900,334984440,3440,3445,3445,3440,706
|
|
20231024,115800,332552520,3445,3445,3445,3445,149
|
|
20231024,115700,332039215,3455,3455,3455,3455,1
|
|
20231024,115600,332035760,3445,3450,3450,3445,202
|
|
20231024,115500,331339570,3450,3450,3450,3450,152
|
|
20231024,115400,330815170,3450,3450,3450,3450,2
|
|
20231024,115300,330808270,3450,3450,3450,3450,238
|
|
20231024,115200,329987170,3455,3455,3455,3455,22
|
|
20231024,115100,329911160,3450,3455,3455,3450,337
|
|
20231024,115000,328746860,3450,3450,3450,3450,67
|
|
20231024,114900,328515710,3450,3455,3455,3450,85
|
|
20231024,114800,328222405,3450,3455,3455,3450,150
|
|
20231024,114700,327704890,3450,3450,3450,3450,200
|
|
20231024,114600,327014890,3455,3455,3455,3455,374
|
|
20231024,114500,325722720,3455,3455,3455,3455,126
|
|
20231024,114400,325287390,3455,3455,3455,3455,25
|
|
20231024,114300,325201015,3460,3450,3460,3450,142
|
|
20231024,114200,324711100,3455,3455,3455,3455,0
|
|
20231024,114100,324711100,3455,3455,3455,3450,164
|
|
20231024,114000,324145235,3455,3455,3455,3455,1
|
|
20231024,113900,324141780,3445,3435,3450,3435,517
|
|
20231024,113800,322362830,3435,3430,3435,3430,156
|
|
20231024,113700,321827725,3435,3435,3435,3435,0
|
|
20231024,113600,321827725,3435,3445,3445,3435,2
|
|
20231024,113500,321820845,3445,3445,3445,3445,1
|
|
20231024,113400,321817400,3435,3435,3435,3435,151
|
|
20231024,113300,321298715,3450,3435,3450,3435,141
|
|
20231024,113200,320814365,3460,3460,3460,3460,2
|
|
20231024,113100,320807445,3445,3450,3460,3445,1153
|
|
20231024,113000,316824670,3450,3445,3450,3445,986
|
|
20231024,112900,313423825,3435,3445,3445,3435,146
|
|
20231024,112800,312922305,3430,3430,3430,3430,157
|
|
20231024,112700,312383795,3435,3435,3435,3435,0
|
|
20231024,112600,312383795,3435,3435,3435,3435,134
|
|
20231024,112500,311923505,3435,3435,3435,3435,0
|
|
20231024,112400,311923505,3435,3445,3445,3435,153
|
|
20231024,112300,311397940,3445,3445,3445,3445,1
|
|
20231024,112200,311394495,3430,3430,3440,3430,313
|
|
20231024,112100,310319355,3430,3425,3430,3425,1813
|
|
20231024,112000,304101545,3425,3425,3425,3425,0
|
|
20231024,111900,304101545,3425,3425,3425,3425,135
|
|
20231024,111800,303639170,3435,3435,3435,3435,20
|
|
20231024,111700,303570470,3435,3435,3435,3425,154
|
|
20231024,111600,303043000,3425,3420,3425,3415,725
|
|
20231024,111500,300562240,3420,3420,3420,3420,0
|
|
20231024,111400,300562240,3420,3425,3425,3420,6
|
|
20231024,111300,300541705,3425,3425,3425,3425,0
|
|
20231024,111200,300541705,3425,3425,3425,3425,40
|
|
20231024,111100,300404705,3420,3410,3420,3410,553
|
|
20231024,111000,298514965,3420,3420,3420,3420,0
|
|
20231024,110900,298514965,3420,3410,3420,3410,139
|
|
20231024,110800,298040965,3420,3420,3420,3415,3
|
|
20231024,110700,298030710,3415,3420,3420,3405,161
|
|
20231024,110600,297482480,3415,3405,3420,3405,205
|
|
20231024,110500,296783710,3405,3405,3405,3405,115
|
|
20231024,110400,296392135,3405,3405,3405,3405,39
|
|
20231024,110300,296259340,3420,3420,3420,3420,0
|
|
20231024,110200,296259340,3420,3420,3420,3405,239
|
|
20231024,110100,295444020,3420,3410,3420,3410,158
|
|
20231024,110000,294905220,3405,3400,3405,3400,784
|
|
20231024,105900,292236045,3385,3385,3385,3385,134
|
|
20231024,105800,291782455,3395,3390,3395,3390,224
|
|
20231024,105700,291022225,3390,3390,3390,3390,157
|
|
20231024,105600,290489995,3395,3395,3395,3395,25
|
|
20231024,105500,290405120,3400,3400,3400,3400,594
|
|
20231024,105400,288385520,3405,3405,3405,3405,28
|
|
20231024,105300,288290180,3410,3410,3410,3410,0
|
|
20231024,105200,288290180,3410,3415,3415,3410,522
|
|
20231024,105100,286508660,3410,3410,3410,3410,27
|
|
20231024,105000,286416590,3415,3420,3420,3415,2
|
|
20231024,104900,286409755,3405,3410,3410,3405,144
|
|
20231024,104800,285918720,3420,3420,3420,3420,0
|
|
20231024,104700,285918720,3420,3405,3420,3405,167
|
|
20231024,104600,285349770,3405,3405,3405,3405,0
|
|
20231024,104500,285349770,3405,3410,3410,3405,253
|
|
20231024,104400,284487760,3410,3400,3410,3400,158
|
|
20231024,104300,283950550,3400,3420,3420,3400,82
|
|
20231024,104200,283671710,3405,3405,3405,3405,134
|
|
20231024,104100,283215440,3400,3400,3400,3400,126
|
|
20231024,104000,282787040,3400,3380,3400,3380,2443
|
|
20231024,103900,274490780,3385,3380,3385,3380,1009
|
|
20231024,103800,271076030,3380,3380,3380,3380,1
|
|
20231024,103700,271072650,3380,3385,3385,3380,179
|
|
20231024,103600,270467525,3380,3385,3385,3380,104
|
|
20231024,103500,270115985,3380,3380,3380,3380,133
|
|
20231024,103400,269666445,3380,3380,3380,3380,228
|
|
20231024,103300,268895805,3385,3380,3385,3380,594
|
|
20231024,103200,266887980,3380,3395,3395,3380,4153
|
|
20231024,103100,252812910,3395,3400,3400,3395,152
|
|
20231024,103000,252296850,3395,3395,3395,3395,147
|
|
20231024,102900,251797785,3400,3395,3420,3395,1256
|
|
20231024,102800,247524770,3405,3405,3405,3405,0
|
|
20231024,102700,247524770,3405,3405,3405,3395,1508
|
|
20231024,102600,242404020,3410,3410,3410,3410,0
|
|
20231024,102500,242404020,3410,3400,3420,3400,299
|
|
20231024,102400,241386230,3395,3400,3405,3395,1418
|
|
20231024,102300,236571665,3400,3400,3400,3400,164
|
|
20231024,102200,236014065,3405,3395,3405,3395,144
|
|
20231024,102100,235525165,3410,3405,3410,3405,282
|
|
20231024,102000,234564945,3410,3400,3410,3395,2577
|
|
20231024,101900,225799205,3400,3400,3405,3400,1171
|
|
20231024,101800,221814700,3405,3410,3415,3405,205
|
|
20231024,101700,221116645,3425,3440,3440,3405,1636
|
|
20231024,101600,215504730,3430,3400,3430,3400,954
|
|
20231024,101500,212248850,3400,3400,3405,3400,2654
|
|
20231024,101400,203225135,3400,3420,3420,3400,9
|
|
20231024,101300,203194495,3400,3405,3420,3400,3172
|
|
20231024,101200,192376845,3405,3400,3405,3400,210
|
|
20231024,101100,191662830,3400,3400,3400,3400,1
|
|
20231024,101000,191659430,3400,3400,3405,3400,1195
|
|
20231024,100900,187592390,3400,3405,3405,3400,1271
|
|
20231024,100800,183270885,3405,3410,3410,3400,134
|
|
20231024,100700,182815270,3400,3400,3400,3400,157
|
|
20231024,100600,182281470,3410,3410,3410,3410,21
|
|
20231024,100500,182209860,3405,3405,3405,3405,191
|
|
20231024,100400,181559505,3410,3410,3410,3410,354
|
|
20231024,100300,180352365,3400,3410,3410,3400,161
|
|
20231024,100200,179804865,3410,3415,3415,3400,5065
|
|
20231024,100100,162531125,3420,3415,3420,3415,133
|
|
20231024,100000,162076415,3420,3420,3420,3415,771
|
|
20231024,095900,159441845,3420,3420,3420,3420,993
|
|
20231024,095800,156045785,3420,3430,3430,3420,2584
|
|
20231024,095700,147192160,3430,3435,3435,3430,2162
|
|
20231024,095600,139767965,3440,3440,3440,3440,1
|
|
20231024,095500,139764525,3445,3435,3445,3435,162
|
|
20231024,095400,139207835,3450,3445,3450,3440,2001
|
|
20231024,095300,132324355,3450,3455,3460,3450,5
|
|
20231024,095200,132307085,3460,3460,3460,3460,1
|
|
20231024,095100,132303625,3440,3445,3450,3440,2747
|
|
20231024,095000,122836255,3445,3440,3445,3440,833
|
|
20231024,094900,119967335,3445,3450,3450,3440,1179
|
|
20231024,094800,115911280,3445,3450,3450,3445,26
|
|
20231024,094700,115821660,3455,3455,3455,3455,1307
|
|
20231024,094600,111305975,3460,3460,3465,3460,206
|
|
20231024,094500,110593110,3460,3460,3460,3460,135
|
|
20231024,094400,110126010,3465,3465,3465,3465,21
|
|
20231024,094300,110053245,3460,3460,3460,3460,820
|
|
20231024,094200,107216045,3465,3470,3470,3465,449
|
|
20231024,094100,105659655,3475,3500,3500,3475,8568
|
|
20231024,094000,75784410,3505,3505,3505,3505,3
|
|
20231024,093900,75773895,3515,3515,3515,3515,0
|
|
20231024,093800,75773895,3515,3515,3515,3515,4
|
|
20231024,093700,75759835,3515,3515,3515,3515,0
|
|
20231024,093600,75759835,3515,3515,3515,3515,0
|
|
20231024,093500,75759835,3515,3500,3515,3500,6
|
|
20231024,093400,75738820,3505,3505,3505,3505,0
|
|
20231024,093300,75738820,3505,3505,3505,3505,2
|
|
20231024,093200,75731810,3490,3490,3490,3490,38
|
|
20231024,093100,75599190,3490,3490,3490,3480,8
|
|
20231024,093000,75571280,3485,3480,3485,3480,1336
|
|
20231024,092900,70921995,3480,3490,3490,3480,206
|
|
20231024,092800,70205065,3490,3495,3500,3490,1623
|
|
20231024,092700,64532695,3495,3500,3510,3495,5298
|
|
20231024,092600,45957850,3500,3500,3500,3495,1653
|
|
20231024,092500,40176055,3510,3510,3510,3510,0
|
|
20231024,092400,40176055,3510,3510,3510,3510,0
|
|
20231024,092300,40176055,3510,3510,3510,3510,0
|
|
20231024,092200,40176055,3510,3510,3510,3510,0
|
|
20231024,092100,40176055,3510,3510,3510,3510,0
|
|
20231024,092000,40176055,3510,3510,3510,3510,2
|
|
20231024,091900,40169035,3515,3515,3515,3515,0
|
|
20231024,091800,40169035,3515,3500,3515,3500,285
|
|
20231024,091700,39170430,3500,3505,3505,3500,528
|
|
20231024,091600,37322375,3505,3505,3505,3505,0
|
|
20231024,091500,37322375,3505,3515,3515,3505,44
|
|
20231024,091400,37167760,3515,3510,3515,3510,1486
|
|
20231024,091300,31944475,3515,3520,3520,3515,448
|
|
20231024,091200,30369500,3520,3520,3520,3520,0
|
|
20231024,091100,30369500,3520,3520,3520,3520,50
|
|
20231024,091000,30193500,3520,3520,3520,3520,220
|
|
20231024,090900,29419100,3520,3520,3525,3520,1830
|
|
20231024,090800,22971790,3525,3520,3525,3520,2246
|
|
20231024,090700,15054765,3525,3495,3525,3495,1642
|
|
20231024,090600,9289420,3495,3495,3495,3495,0
|
|
20231024,090500,9289420,3495,3500,3500,3495,161
|
|
20231024,090400,8726720,3495,3495,3495,3495,0
|
|
20231024,090300,8726720,3495,3490,3495,3490,217
|
|
20231024,090200,7968705,3475,3500,3500,3475,101
|
|
20231024,090100,7617675,3525,3525,3525,3525,1
|
|
20231024,090000,7614150,3450,3450,3450,3450,2207
|