578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231020,183500,2314766815,3885,3885,3885,3885,12642
|
|
20231020,183400,2314766815,3885,3885,3885,3885,0
|
|
20231020,183300,2314766815,3885,3885,3885,3885,0
|
|
20231020,183200,2314766815,3885,3885,3885,3885,0
|
|
20231020,183100,2314766815,3885,3885,3885,3885,0
|
|
20231020,183000,2314766815,3885,3885,3885,3885,0
|
|
20231020,182900,2314766815,3885,3885,3885,3885,0
|
|
20231020,182800,2314766815,3885,3885,3885,3885,0
|
|
20231020,182700,2314766815,3885,3885,3885,3885,0
|
|
20231020,182600,2314766815,3885,3885,3885,3885,0
|
|
20231020,182500,2314766815,3885,3885,3885,3885,0
|
|
20231020,182400,2314766815,3885,3885,3885,3885,0
|
|
20231020,182300,2314766815,3885,3885,3885,3885,0
|
|
20231020,182200,2314766815,3885,3885,3885,3885,0
|
|
20231020,182100,2314766815,3885,3885,3885,3885,0
|
|
20231020,182000,2314766815,3885,3885,3885,3885,0
|
|
20231020,181900,2314766815,3885,3885,3885,3885,0
|
|
20231020,181800,2314766815,3885,3885,3885,3885,0
|
|
20231020,181700,2314766815,3885,3885,3885,3885,0
|
|
20231020,181600,2314766815,3885,3885,3885,3885,0
|
|
20231020,181500,2314766815,3885,3885,3885,3885,0
|
|
20231020,181400,2314766815,3885,3885,3885,3885,0
|
|
20231020,181300,2314766815,3885,3885,3885,3885,0
|
|
20231020,181200,2314766815,3885,3885,3885,3885,0
|
|
20231020,181100,2314766815,3885,3885,3885,3885,0
|
|
20231020,181000,2314766815,3885,3885,3885,3885,0
|
|
20231020,180900,2314766815,3885,3885,3885,3885,0
|
|
20231020,180800,2314766815,3885,3885,3885,3885,0
|
|
20231020,180700,2314766815,3885,3885,3885,3885,0
|
|
20231020,180600,2314766815,3885,3885,3885,3885,0
|
|
20231020,180500,2314766815,3885,3885,3885,3885,12642
|
|
20231020,180400,2314766815,3885,3885,3885,3885,0
|
|
20231020,180300,2314766815,3885,3885,3885,3885,0
|
|
20231020,180200,2314766815,3885,3885,3885,3885,0
|
|
20231020,180100,2314766815,3885,3885,3885,3885,0
|
|
20231020,180000,2314766815,3885,3885,3885,3885,0
|
|
20231020,175900,2314766815,3885,3885,3885,3885,0
|
|
20231020,175800,2314766815,3885,3885,3885,3885,0
|
|
20231020,175700,2314766815,3885,3885,3885,3885,0
|
|
20231020,175600,2314766815,3885,3885,3885,3885,0
|
|
20231020,175500,2314766815,3885,3885,3885,3885,0
|
|
20231020,175400,2314766815,3885,3885,3885,3885,0
|
|
20231020,175300,2314766815,3885,3885,3885,3885,0
|
|
20231020,175200,2314766815,3885,3885,3885,3885,0
|
|
20231020,175100,2314766815,3885,3885,3885,3885,0
|
|
20231020,175000,2314766815,3885,3885,3885,3885,0
|
|
20231020,174900,2314766815,3885,3885,3885,3885,0
|
|
20231020,174800,2314766815,3885,3885,3885,3885,0
|
|
20231020,174700,2314766815,3885,3885,3885,3885,0
|
|
20231020,174600,2314766815,3885,3885,3885,3885,0
|
|
20231020,174500,2314766815,3885,3885,3885,3885,0
|
|
20231020,174400,2314766815,3885,3885,3885,3885,0
|
|
20231020,174300,2314766815,3885,3885,3885,3885,0
|
|
20231020,174200,2314766815,3885,3885,3885,3885,0
|
|
20231020,174100,2314766815,3885,3885,3885,3885,0
|
|
20231020,174000,2314766815,3885,3885,3885,3885,0
|
|
20231020,173900,2314766815,3885,3885,3885,3885,0
|
|
20231020,173800,2314766815,3885,3885,3885,3885,0
|
|
20231020,173700,2314766815,3885,3885,3885,3885,0
|
|
20231020,173600,2314766815,3885,3885,3885,3885,0
|
|
20231020,173500,2314766815,3885,3885,3885,3885,12642
|
|
20231020,173400,2314766815,3885,3885,3885,3885,0
|
|
20231020,173300,2314766815,3885,3885,3885,3885,0
|
|
20231020,173200,2314766815,3885,3885,3885,3885,0
|
|
20231020,173100,2314766815,3885,3885,3885,3885,0
|
|
20231020,173000,2314766815,3885,3885,3885,3885,0
|
|
20231020,172900,2314766815,3885,3885,3885,3885,0
|
|
20231020,172800,2314766815,3885,3885,3885,3885,0
|
|
20231020,172700,2314766815,3885,3885,3885,3885,0
|
|
20231020,172600,2314766815,3885,3885,3885,3885,0
|
|
20231020,172500,2314766815,3885,3885,3885,3885,0
|
|
20231020,172400,2314766815,3885,3885,3885,3885,0
|
|
20231020,172300,2314766815,3885,3885,3885,3885,0
|
|
20231020,172200,2314766815,3885,3885,3885,3885,0
|
|
20231020,172100,2314766815,3885,3885,3885,3885,0
|
|
20231020,172000,2314766815,3885,3885,3885,3885,0
|
|
20231020,171900,2314766815,3885,3885,3885,3885,0
|
|
20231020,171800,2314766815,3885,3885,3885,3885,0
|
|
20231020,171700,2314766815,3885,3885,3885,3885,0
|
|
20231020,171600,2314766815,3885,3885,3885,3885,0
|
|
20231020,171500,2314766815,3885,3885,3885,3885,0
|
|
20231020,171400,2314766815,3885,3885,3885,3885,0
|
|
20231020,171300,2314766815,3885,3885,3885,3885,0
|
|
20231020,171200,2314766815,3885,3885,3885,3885,0
|
|
20231020,171100,2314766815,3885,3885,3885,3885,0
|
|
20231020,171000,2314766815,3885,3885,3885,3885,0
|
|
20231020,170900,2314766815,3885,3885,3885,3885,0
|
|
20231020,170800,2314766815,3885,3885,3885,3885,0
|
|
20231020,170700,2314766815,3885,3885,3885,3885,0
|
|
20231020,170600,2314766815,3885,3885,3885,3885,0
|
|
20231020,170500,2314766815,3885,3885,3885,3885,12642
|
|
20231020,170400,2314766815,3885,3885,3885,3885,0
|
|
20231020,170300,2314766815,3885,3885,3885,3885,0
|
|
20231020,170200,2314766815,3885,3885,3885,3885,0
|
|
20231020,170100,2314766815,3885,3885,3885,3885,0
|
|
20231020,170000,2314766815,3885,3885,3885,3885,0
|
|
20231020,165900,2314766815,3885,3885,3885,3885,0
|
|
20231020,165800,2314766815,3885,3885,3885,3885,0
|
|
20231020,165700,2314766815,3885,3885,3885,3885,0
|
|
20231020,165600,2314766815,3885,3885,3885,3885,0
|
|
20231020,165500,2314766815,3885,3885,3885,3885,0
|
|
20231020,165400,2314766815,3885,3885,3885,3885,0
|
|
20231020,165300,2314766815,3885,3885,3885,3885,0
|
|
20231020,165200,2314766815,3885,3885,3885,3885,0
|
|
20231020,165100,2314766815,3885,3885,3885,3885,0
|
|
20231020,165000,2314766815,3885,3885,3885,3885,0
|
|
20231020,164900,2314766815,3885,3885,3885,3885,0
|
|
20231020,164800,2314766815,3885,3885,3885,3885,0
|
|
20231020,164700,2314766815,3885,3885,3885,3885,0
|
|
20231020,164600,2314766815,3885,3885,3885,3885,0
|
|
20231020,164500,2314766815,3885,3885,3885,3885,0
|
|
20231020,164400,2314766815,3885,3885,3885,3885,0
|
|
20231020,164300,2314766815,3885,3885,3885,3885,0
|
|
20231020,164200,2314766815,3885,3885,3885,3885,0
|
|
20231020,164100,2314766815,3885,3885,3885,3885,0
|
|
20231020,164000,2314766815,3885,3885,3885,3885,0
|
|
20231020,163900,2314766815,3885,3885,3885,3885,0
|
|
20231020,163800,2314766815,3885,3885,3885,3885,0
|
|
20231020,163700,2314766815,3885,3885,3885,3885,0
|
|
20231020,163600,2314766815,3885,3885,3885,3885,0
|
|
20231020,163500,2314766815,3885,3885,3885,3885,12642
|
|
20231020,163400,2314766815,3885,3885,3885,3885,0
|
|
20231020,163300,2314766815,3885,3885,3885,3885,0
|
|
20231020,163200,2314766815,3885,3885,3885,3885,0
|
|
20231020,163100,2314766815,3885,3885,3885,3885,0
|
|
20231020,163000,2314766815,3885,3885,3885,3885,0
|
|
20231020,162900,2314766815,3885,3885,3885,3885,0
|
|
20231020,162800,2314766815,3885,3885,3885,3885,0
|
|
20231020,162700,2314766815,3885,3885,3885,3885,0
|
|
20231020,162600,2314766815,3885,3885,3885,3885,0
|
|
20231020,162500,2314766815,3885,3885,3885,3885,0
|
|
20231020,162400,2314766815,3885,3885,3885,3885,0
|
|
20231020,162300,2314766815,3885,3885,3885,3885,0
|
|
20231020,162200,2314766815,3885,3885,3885,3885,0
|
|
20231020,162100,2314766815,3885,3885,3885,3885,0
|
|
20231020,162000,2314766815,3885,3885,3885,3885,0
|
|
20231020,161900,2314766815,3885,3885,3885,3885,0
|
|
20231020,161800,2314766815,3885,3885,3885,3885,0
|
|
20231020,161700,2314766815,3885,3885,3885,3885,0
|
|
20231020,161600,2314766815,3885,3885,3885,3885,0
|
|
20231020,161500,2314766815,3885,3885,3885,3885,0
|
|
20231020,161400,2314766815,3885,3885,3885,3885,0
|
|
20231020,161300,2314766815,3885,3885,3885,3885,0
|
|
20231020,161200,2314766815,3885,3885,3885,3885,0
|
|
20231020,161100,2314766815,3885,3885,3885,3885,0
|
|
20231020,161000,2314766815,3885,3885,3885,3885,0
|
|
20231020,160900,2314766815,3885,3885,3885,3885,0
|
|
20231020,160800,2314766815,3885,3885,3885,3885,0
|
|
20231020,160700,2314766815,3885,3885,3885,3885,0
|
|
20231020,160600,2314766815,3885,3885,3885,3885,0
|
|
20231020,160500,2314766815,3885,3885,3885,3885,12642
|
|
20231020,160400,2314766815,3885,3885,3885,3885,0
|
|
20231020,160300,2314766815,3885,3885,3885,3885,0
|
|
20231020,160200,2314766815,3885,3885,3885,3885,0
|
|
20231020,160100,2314766815,3885,3885,3885,3885,0
|
|
20231020,160000,2314766815,3885,3885,3885,3885,0
|
|
20231020,155900,2314766815,3885,3885,3885,3885,0
|
|
20231020,155800,2314766815,3885,3885,3885,3885,0
|
|
20231020,155700,2314766815,3885,3885,3885,3885,0
|
|
20231020,155600,2314766815,3885,3885,3885,3885,0
|
|
20231020,155500,2314766815,3885,3885,3885,3885,0
|
|
20231020,155400,2314766815,3885,3885,3885,3885,0
|
|
20231020,155300,2314766815,3885,3885,3885,3885,0
|
|
20231020,155200,2314766815,3885,3885,3885,3885,0
|
|
20231020,155100,2314766815,3885,3885,3885,3885,0
|
|
20231020,155000,2314766815,3885,3885,3885,3885,0
|
|
20231020,154900,2314766815,3885,3885,3885,3885,0
|
|
20231020,154800,2314766815,3885,3885,3885,3885,0
|
|
20231020,154700,2314766815,3885,3885,3885,3885,0
|
|
20231020,154600,2314766815,3885,3885,3885,3885,0
|
|
20231020,154500,2314766815,3885,3885,3885,3885,0
|
|
20231020,154400,2314766815,3885,3885,3885,3885,0
|
|
20231020,154300,2314766815,3885,3885,3885,3885,0
|
|
20231020,154200,2314766815,3885,3885,3885,3885,0
|
|
20231020,154100,2314766815,3885,3885,3885,3885,0
|
|
20231020,154000,2314766815,3885,3885,3885,3885,0
|
|
20231020,153900,2314766815,3885,3885,3885,3885,0
|
|
20231020,153800,2314766815,3885,3885,3885,3885,0
|
|
20231020,153700,2314766815,3885,3885,3885,3885,0
|
|
20231020,153600,2314766815,3885,3885,3885,3885,0
|
|
20231020,153500,2314766815,3885,3885,3885,3885,12642
|
|
20231020,153400,2314766815,3885,3885,3885,3885,0
|
|
20231020,153300,2314766815,3885,3885,3885,3885,0
|
|
20231020,153200,2314766815,3885,3885,3885,3885,0
|
|
20231020,153100,2314766815,3885,3885,3885,3885,0
|
|
20231020,153000,2314766815,3885,3885,3885,3885,12642
|
|
20231020,152900,2265652645,3875,3875,3875,3875,0
|
|
20231020,152800,2265652645,3875,3875,3875,3875,0
|
|
20231020,152700,2265652645,3875,3875,3875,3875,0
|
|
20231020,152600,2265652645,3875,3875,3875,3875,0
|
|
20231020,152500,2265652645,3875,3875,3875,3875,0
|
|
20231020,152400,2265652645,3875,3875,3875,3875,0
|
|
20231020,152300,2265652645,3875,3875,3875,3875,0
|
|
20231020,152200,2265652645,3875,3875,3875,3875,0
|
|
20231020,152100,2265652645,3875,3875,3875,3875,0
|
|
20231020,152000,2265652645,3875,3875,3875,3875,0
|
|
20231020,151900,2265652645,3875,3865,3885,3865,2838
|
|
20231020,151800,2254660135,3865,3840,3865,3840,3611
|
|
20231020,151700,2240761080,3840,3845,3845,3840,1185
|
|
20231020,151600,2236204830,3845,3845,3845,3845,95
|
|
20231020,151500,2235839555,3845,3850,3850,3845,927
|
|
20231020,151400,2232274105,3850,3860,3860,3850,595
|
|
20231020,151300,2229982975,3850,3860,3860,3850,907
|
|
20231020,151200,2226490765,3850,3860,3860,3850,2066
|
|
20231020,151100,2218536365,3855,3855,3855,3855,100
|
|
20231020,151000,2218150865,3850,3860,3860,3850,430
|
|
20231020,150900,2216493475,3860,3860,3860,3860,354
|
|
20231020,150800,2215127035,3865,3865,3865,3855,824
|
|
20231020,150700,2211945975,3860,3865,3865,3860,208
|
|
20231020,150600,2211143090,3875,3875,3875,3875,0
|
|
20231020,150500,2211143090,3875,3865,3875,3860,602
|
|
20231020,150400,2208818845,3875,3865,3875,3855,1501
|
|
20231020,150300,2203027970,3860,3870,3870,3860,300
|
|
20231020,150200,2201868970,3880,3865,3880,3865,4
|
|
20231020,150100,2201853465,3890,3885,3890,3885,496
|
|
20231020,150000,2199926500,3890,3890,3890,3850,417
|
|
20231020,145900,2198308470,3885,3865,3885,3865,2589
|
|
20231020,145800,2188263120,3865,3855,3865,3840,301
|
|
20231020,145700,2187106170,3860,3860,3860,3860,1
|
|
20231020,145600,2187102310,3840,3850,3850,3840,7700
|
|
20231020,145500,2157515880,3850,3850,3850,3850,0
|
|
20231020,145400,2157515880,3850,3850,3850,3850,322
|
|
20231020,145300,2156276180,3850,3850,3850,3850,0
|
|
20231020,145200,2156276180,3850,3850,3850,3850,110
|
|
20231020,145100,2155852680,3865,3865,3865,3865,400
|
|
20231020,145000,2154306680,3850,3850,3850,3850,101
|
|
20231020,144900,2153917830,3870,3870,3870,3870,300
|
|
20231020,144800,2152756830,3875,3875,3875,3875,404
|
|
20231020,144700,2151191330,3875,3875,3875,3875,25
|
|
20231020,144600,2151094455,3875,3850,3875,3850,304
|
|
20231020,144500,2149923955,3850,3850,3850,3850,6
|
|
20231020,144400,2149900855,3875,3855,3875,3845,6718
|
|
20231020,144300,2124046270,3875,3875,3875,3875,100
|
|
20231020,144200,2123658770,3880,3880,3880,3880,150
|
|
20231020,144100,2123076770,3880,3880,3880,3880,0
|
|
20231020,144000,2123076770,3880,3875,3880,3875,2782
|
|
20231020,143900,2112295520,3855,3855,3855,3855,17
|
|
20231020,143800,2112229985,3880,3880,3880,3880,12
|
|
20231020,143700,2112183425,3880,3860,3880,3860,1349
|
|
20231020,143600,2106976065,3860,3875,3875,3860,400
|
|
20231020,143500,2105426915,3880,3880,3880,3880,25
|
|
20231020,143400,2105329915,3880,3880,3880,3880,2
|
|
20231020,143300,2105322155,3880,3880,3880,3880,5
|
|
20231020,143200,2105302755,3875,3875,3875,3860,104
|
|
20231020,143100,2104900505,3875,3875,3875,3875,0
|
|
20231020,143000,2104900505,3875,3875,3875,3875,1
|
|
20231020,142900,2104896630,3850,3850,3850,3850,0
|
|
20231020,142800,2104896630,3850,3850,3850,3850,104
|
|
20231020,142700,2104496230,3855,3875,3875,3855,630
|
|
20231020,142600,2102063535,3875,3885,3885,3875,190
|
|
20231020,142500,2101326585,3885,3885,3885,3885,4
|
|
20231020,142400,2101311045,3885,3875,3895,3875,442
|
|
20231020,142300,2099593015,3875,3875,3875,3875,0
|
|
20231020,142200,2099593015,3875,3850,3875,3850,921
|
|
20231020,142100,2096047010,3850,3850,3850,3845,3354
|
|
20231020,142000,2083134115,3845,3835,3850,3835,2443
|
|
20231020,141900,2073732610,3830,3835,3835,3830,472
|
|
20231020,141800,2071922575,3850,3850,3850,3850,0
|
|
20231020,141700,2071922575,3850,3850,3850,3850,1
|
|
20231020,141600,2071918725,3850,3840,3850,3830,5177
|
|
20231020,141500,2052085635,3840,3840,3840,3835,528
|
|
20231020,141400,2050058190,3840,3845,3845,3840,1146
|
|
20231020,141300,2045653735,3845,3865,3865,3840,4695
|
|
20231020,141200,2027534905,3870,3870,3870,3870,44
|
|
20231020,141100,2027364625,3875,3875,3875,3875,3
|
|
20231020,141000,2027353000,3880,3880,3880,3880,0
|
|
20231020,140900,2027353000,3880,3880,3880,3880,0
|
|
20231020,140800,2027353000,3880,3880,3880,3865,622
|
|
20231020,140700,2024944300,3880,3880,3880,3880,10
|
|
20231020,140600,2024905500,3880,3880,3880,3880,5
|
|
20231020,140500,2024886100,3895,3895,3895,3895,66
|
|
20231020,140400,2024629030,3895,3880,3895,3880,1116
|
|
20231020,140300,2020282225,3895,3875,3895,3875,2497
|
|
20231020,140200,2010570540,3875,3870,3880,3870,400
|
|
20231020,140100,2009021085,3870,3870,3870,3865,489
|
|
20231020,140000,2007129925,3870,3885,3885,3870,84
|
|
20231020,135900,2006804755,3870,3890,3890,3870,2145
|
|
20231020,135800,1998471595,3890,3890,3890,3890,326
|
|
20231020,135700,1997203455,3890,3885,3890,3885,788
|
|
20231020,135600,1994140395,3885,3885,3890,3885,177
|
|
20231020,135500,1993452745,3885,3885,3885,3885,1
|
|
20231020,135400,1993448860,3885,3885,3885,3885,101
|
|
20231020,135300,1993056475,3885,3885,3885,3885,403
|
|
20231020,135200,1991490820,3885,3880,3885,3880,333
|
|
20231020,135100,1990198255,3875,3875,3880,3875,401
|
|
20231020,135000,1988644035,3860,3860,3860,3860,0
|
|
20231020,134900,1988644035,3860,3870,3870,3860,403
|
|
20231020,134800,1987084785,3870,3865,3870,3865,1807
|
|
20231020,134700,1980100020,3865,3865,3865,3865,0
|
|
20231020,134600,1980100020,3865,3865,3865,3865,0
|
|
20231020,134500,1980100020,3865,3865,3865,3865,0
|
|
20231020,134400,1980100020,3865,3865,3865,3865,37
|
|
20231020,134300,1979957015,3865,3865,3865,3865,143
|
|
20231020,134200,1979404320,3860,3860,3865,3860,752
|
|
20231020,134100,1976501590,3855,3860,3860,3855,76
|
|
20231020,134000,1976208380,3855,3855,3855,3855,30
|
|
20231020,133900,1976092730,3855,3855,3855,3855,0
|
|
20231020,133800,1976092730,3855,3855,3855,3855,1
|
|
20231020,133700,1976088875,3860,3860,3860,3860,0
|
|
20231020,133600,1976088875,3860,3860,3860,3860,1
|
|
20231020,133500,1976085015,3860,3860,3860,3860,0
|
|
20231020,133400,1976085015,3860,3860,3860,3860,1
|
|
20231020,133300,1976081155,3860,3860,3860,3860,180
|
|
20231020,133200,1975386355,3860,3860,3860,3860,29
|
|
20231020,133100,1975274415,3860,3855,3860,3855,60
|
|
20231020,133000,1975043110,3855,3855,3855,3855,0
|
|
20231020,132900,1975043110,3855,3855,3855,3855,41
|
|
20231020,132800,1974885055,3860,3840,3860,3835,21
|
|
20231020,132700,1974804465,3835,3835,3835,3835,273
|
|
20231020,132600,1973757510,3835,3835,3835,3835,0
|
|
20231020,132500,1973757510,3835,3835,3835,3830,1265
|
|
20231020,132400,1968909505,3835,3840,3840,3835,350
|
|
20231020,132300,1967567190,3840,3840,3840,3840,573
|
|
20231020,132200,1965366870,3840,3840,3840,3840,555
|
|
20231020,132100,1963235670,3845,3845,3845,3845,0
|
|
20231020,132000,1963235670,3845,3845,3845,3845,612
|
|
20231020,131900,1960882530,3845,3850,3850,3845,949
|
|
20231020,131800,1957229380,3855,3855,3855,3855,45
|
|
20231020,131700,1957055905,3860,3850,3860,3850,146
|
|
20231020,131600,1956493320,3850,3850,3850,3850,1
|
|
20231020,131500,1956489470,3855,3840,3855,3840,257
|
|
20231020,131400,1955500000,3840,3840,3840,3840,8
|
|
20231020,131300,1955469280,3835,3835,3840,3835,375
|
|
20231020,131200,1954031125,3835,3825,3835,3825,650
|
|
20231020,131100,1951541565,3825,3825,3840,3825,192
|
|
20231020,131000,1950807150,3825,3840,3840,3825,260
|
|
20231020,130900,1949812360,3840,3835,3840,3830,30
|
|
20231020,130800,1949697310,3840,3840,3840,3840,0
|
|
20231020,130700,1949697310,3840,3830,3840,3830,16
|
|
20231020,130600,1949636020,3825,3830,3830,3825,763
|
|
20231020,130500,1946716185,3825,3840,3840,3825,6203
|
|
20231020,130400,1922979630,3845,3845,3845,3845,0
|
|
20231020,130300,1922979630,3845,3845,3845,3840,481
|
|
20231020,130200,1921132515,3845,3840,3855,3840,524
|
|
20231020,130100,1919119570,3850,3845,3850,3840,1006
|
|
20231020,130000,1915253655,3850,3845,3850,3845,2
|
|
20231020,125900,1915245960,3850,3845,3850,3845,365
|
|
20231020,125800,1913842420,3850,3850,3850,3850,0
|
|
20231020,125700,1913842420,3850,3850,3850,3850,0
|
|
20231020,125600,1913842420,3850,3850,3850,3845,38
|
|
20231020,125500,1913696205,3855,3855,3855,3855,1
|
|
20231020,125400,1913692350,3855,3855,3855,3855,133
|
|
20231020,125300,1913179635,3860,3835,3860,3835,426
|
|
20231020,125200,1911540845,3820,3840,3840,3820,3732
|
|
20231020,125100,1897250365,3835,3870,3870,3835,1395
|
|
20231020,125000,1891896100,3845,3850,3850,3845,438
|
|
20231020,124900,1890210390,3850,3870,3870,3850,14
|
|
20231020,124800,1890156450,3870,3870,3870,3870,1
|
|
20231020,124700,1890152580,3870,3845,3870,3845,180
|
|
20231020,124600,1889459670,3840,3855,3855,3840,779
|
|
20231020,124500,1886466675,3855,3870,3875,3855,540
|
|
20231020,124400,1884382140,3875,3875,3880,3835,9567
|
|
20231020,124300,1847483590,3880,3900,3900,3875,1704
|
|
20231020,124200,1840873865,3880,3900,3900,3875,13364
|
|
20231020,124100,1788944555,3895,3910,3910,3895,9345
|
|
20231020,124000,1752486160,3920,3915,3920,3905,376
|
|
20231020,123900,1751014540,3910,3920,3920,3910,4809
|
|
20231020,123800,1732197475,3915,3940,3940,3915,3871
|
|
20231020,123700,1717013540,3940,3935,3940,3930,1247
|
|
20231020,123600,1712105715,3955,3920,3955,3920,8137
|
|
20231020,123500,1680027995,3925,3935,3935,3925,110
|
|
20231020,123400,1679596235,3935,3935,3935,3935,0
|
|
20231020,123300,1679596235,3935,3920,3935,3920,60
|
|
20231020,123200,1679360945,3935,3935,3935,3935,1
|
|
20231020,123100,1679357010,3935,3915,3940,3915,23
|
|
20231020,123000,1679266465,3915,3920,3945,3915,1956
|
|
20231020,122900,1671597600,3920,3920,3920,3920,221
|
|
20231020,122800,1670731280,3920,3920,3920,3915,3707
|
|
20231020,122700,1656204390,3920,3935,3935,3920,2031
|
|
20231020,122600,1648237855,3935,3960,3960,3935,6716
|
|
20231020,122500,1621696360,3960,3970,3970,3960,3761
|
|
20231020,122400,1606784885,3970,3970,3975,3965,7264
|
|
20231020,122300,1577953765,3960,3940,3970,3940,15973
|
|
20231020,122200,1514730420,3940,3935,3940,3935,53
|
|
20231020,122100,1514521820,3935,3920,3935,3915,393
|
|
20231020,122000,1512979605,3925,3940,3940,3915,877
|
|
20231020,121900,1509540900,3940,3935,3945,3935,5897
|
|
20231020,121800,1486306440,3935,3925,3935,3925,2025
|
|
20231020,121700,1478343315,3920,3930,3935,3915,4506
|
|
20231020,121600,1460659900,3935,3915,3940,3915,12278
|
|
20231020,121500,1412382650,3915,3915,3915,3905,1872
|
|
20231020,121400,1405058140,3910,3910,3915,3905,2833
|
|
20231020,121300,1393983455,3910,3910,3910,3910,710
|
|
20231020,121200,1391207355,3910,3895,3910,3895,6351
|
|
20231020,121100,1366436775,3890,3885,3890,3885,813
|
|
20231020,121000,1363275355,3885,3885,3885,3875,8
|
|
20231020,120900,1363244285,3875,3875,3875,3875,182
|
|
20231020,120800,1362539035,3875,3875,3875,3875,1
|
|
20231020,120700,1362535160,3890,3895,3895,3890,23
|
|
20231020,120600,1362445665,3895,3890,3895,3890,498
|
|
20231020,120500,1360507790,3890,3895,3895,3890,53
|
|
20231020,120400,1360301615,3870,3895,3895,3870,809
|
|
20231020,120300,1357158920,3895,3895,3895,3895,184
|
|
20231020,120200,1356442240,3895,3895,3895,3895,7
|
|
20231020,120100,1356414975,3895,3900,3900,3895,499
|
|
20231020,120000,1354471365,3895,3885,3900,3885,1868
|
|
20231020,115900,1347196170,3895,3890,3895,3885,749
|
|
20231020,115800,1344282565,3890,3885,3890,3885,531
|
|
20231020,115700,1342216980,3890,3890,3890,3890,873
|
|
20231020,115600,1338821010,3885,3885,3890,3885,450
|
|
20231020,115500,1337072755,3890,3890,3890,3890,0
|
|
20231020,115400,1337072755,3890,3890,3890,3890,3
|
|
20231020,115300,1337061085,3870,3870,3870,3870,810
|
|
20231020,115200,1333926385,3895,3895,3895,3895,0
|
|
20231020,115100,1333926385,3895,3895,3895,3895,2
|
|
20231020,115000,1333918595,3890,3870,3890,3870,477
|
|
20231020,114900,1332063465,3890,3890,3890,3890,2009
|
|
20231020,114800,1324248455,3890,3890,3890,3890,0
|
|
20231020,114700,1324248455,3890,3865,3890,3860,801
|
|
20231020,114600,1321153425,3865,3890,3890,3865,29
|
|
20231020,114500,1321041225,3885,3885,3885,3885,329
|
|
20231020,114400,1319763060,3890,3890,3890,3890,432
|
|
20231020,114300,1318082580,3890,3890,3890,3885,371
|
|
20231020,114200,1316639490,3885,3885,3885,3885,1
|
|
20231020,114100,1316635605,3890,3865,3895,3865,1671
|
|
20231020,114000,1310149040,3855,3860,3865,3850,5490
|
|
20231020,113900,1288992260,3855,3850,3855,3845,812
|
|
20231020,113800,1285866125,3845,3845,3845,3845,0
|
|
20231020,113700,1285866125,3845,3845,3845,3845,100
|
|
20231020,113600,1285481625,3845,3845,3845,3845,914
|
|
20231020,113500,1281967295,3850,3850,3855,3850,52
|
|
20231020,113400,1281767090,3845,3850,3850,3840,2036
|
|
20231020,113300,1273943275,3850,3855,3855,3850,625
|
|
20231020,113200,1271537010,3860,3860,3860,3860,1
|
|
20231020,113100,1271533150,3860,3860,3860,3860,0
|
|
20231020,113000,1271533150,3860,3860,3860,3860,194
|
|
20231020,112900,1270784310,3870,3865,3870,3865,612
|
|
20231020,112800,1268418750,3870,3870,3870,3870,1
|
|
20231020,112700,1268414880,3870,3870,3870,3870,4
|
|
20231020,112600,1268399400,3865,3865,3865,3865,503
|
|
20231020,112500,1266455305,3865,3865,3865,3865,1
|
|
20231020,112400,1266451440,3870,3865,3870,3865,21
|
|
20231020,112300,1266370265,3865,3865,3865,3865,0
|
|
20231020,112200,1266370265,3865,3850,3865,3850,185
|
|
20231020,112100,1265656350,3850,3860,3860,3850,88
|
|
20231020,112000,1265317530,3865,3860,3865,3860,107
|
|
20231020,111900,1264904505,3850,3850,3850,3850,0
|
|
20231020,111800,1264904505,3850,3850,3850,3850,392
|
|
20231020,111700,1263395305,3850,3850,3850,3850,164
|
|
20231020,111600,1262763905,3850,3850,3850,3850,11
|
|
20231020,111500,1262721555,3850,3850,3850,3850,30
|
|
20231020,111400,1262606055,3840,3840,3840,3840,102
|
|
20231020,111300,1262214375,3840,3840,3840,3840,2376
|
|
20231020,111200,1253090535,3845,3845,3845,3840,821
|
|
20231020,111100,1249934635,3845,3850,3855,3845,2424
|
|
20231020,111000,1240607420,3850,3865,3865,3850,9908
|
|
20231020,110900,1202383465,3865,3865,3865,3865,11
|
|
20231020,110800,1202340950,3865,3865,3865,3865,977
|
|
20231020,110700,1198564845,3865,3870,3870,3865,1153
|
|
20231020,110600,1194108495,3880,3885,3885,3880,92
|
|
20231020,110500,1193751345,3880,3860,3880,3860,114
|
|
20231020,110400,1193310045,3860,3880,3880,3860,554
|
|
20231020,110300,1191170525,3885,3855,3885,3855,1161
|
|
20231020,110200,1186686905,3855,3870,3870,3850,5820
|
|
20231020,110100,1164238630,3870,3885,3890,3870,6010
|
|
20231020,110000,1140952405,3890,3900,3900,3890,1434
|
|
20231020,105900,1135367535,3895,3890,3895,3890,583
|
|
20231020,105800,1133096755,3890,3895,3895,3890,712
|
|
20231020,105700,1130326035,3895,3905,3905,3895,1055
|
|
20231020,105600,1126213770,3900,3900,3910,3900,90
|
|
20231020,105500,1125862740,3915,3915,3915,3915,217
|
|
20231020,105400,1125013185,3915,3915,3915,3890,1706
|
|
20231020,105300,1118352995,3915,3905,3915,3900,435
|
|
20231020,105200,1116654310,3915,3905,3915,3905,179
|
|
20231020,105100,1115953625,3905,3905,3905,3890,1294
|
|
20231020,105000,1110902925,3905,3930,3930,3905,2712
|
|
20231020,104900,1100265310,3930,3920,3930,3920,5153
|
|
20231020,104800,1080041630,3920,3915,3920,3915,1945
|
|
20231020,104700,1072422490,3915,3905,3915,3900,2179
|
|
20231020,104600,1063898055,3900,3890,3905,3890,3646
|
|
20231020,104500,1049680620,3900,3885,3900,3885,8338
|
|
20231020,104400,1017195855,3885,3880,3885,3880,1999
|
|
20231020,104300,1009437345,3880,3870,3880,3870,2073
|
|
20231020,104200,1001396530,3865,3860,3865,3860,572
|
|
20231020,104100,999186760,3865,3860,3865,3860,297
|
|
20231020,104000,998040330,3865,3870,3870,3865,10
|
|
20231020,103900,998001665,3870,3875,3875,3870,2
|
|
20231020,103800,997993920,3875,3875,3875,3875,1511
|
|
20231020,103700,992138795,3865,3865,3865,3865,51
|
|
20231020,103600,991941680,3880,3870,3880,3855,2925
|
|
20231020,103500,980631395,3875,3860,3875,3860,843
|
|
20231020,103400,977374900,3855,3855,3855,3855,64
|
|
20231020,103300,977128180,3835,3860,3860,3835,258
|
|
20231020,103200,976135275,3860,3860,3865,3855,1565
|
|
20231020,103100,970098890,3860,3860,3865,3860,276
|
|
20231020,103000,969033525,3860,3860,3860,3860,0
|
|
20231020,102900,969033525,3860,3860,3860,3860,501
|
|
20231020,102800,967099665,3855,3855,3855,3855,0
|
|
20231020,102700,967099665,3855,3855,3860,3855,196
|
|
20231020,102600,966343845,3860,3860,3860,3860,151
|
|
20231020,102500,965760985,3865,3860,3865,3860,399
|
|
20231020,102400,964220540,3860,3865,3865,3860,82
|
|
20231020,102300,963904000,3865,3870,3870,3860,819
|
|
20231020,102200,960741390,3870,3885,3885,3870,223
|
|
20231020,102100,959877105,3885,3875,3885,3875,1943
|
|
20231020,102000,952335740,3875,3885,3885,3875,543
|
|
20231020,101900,950228905,3895,3855,3900,3855,11764
|
|
20231020,101800,904468560,3855,3850,3855,3850,355
|
|
20231020,101700,903100115,3850,3850,3855,3845,808
|
|
20231020,101600,899989770,3850,3830,3850,3830,4078
|
|
20231020,101500,884334135,3830,3825,3830,3825,874
|
|
20231020,101400,880991065,3825,3825,3825,3825,872
|
|
20231020,101300,877655665,3825,3825,3825,3825,209
|
|
20231020,101200,876856240,3820,3820,3820,3820,0
|
|
20231020,101100,876856240,3820,3820,3820,3820,200
|
|
20231020,101000,876092240,3820,3815,3820,3815,6
|
|
20231020,100900,876069325,3825,3825,3825,3825,1
|
|
20231020,100800,876065500,3830,3815,3830,3815,105
|
|
20231020,100700,875663425,3815,3820,3820,3815,281
|
|
20231020,100600,874591360,3835,3820,3840,3820,863
|
|
20231020,100500,871282775,3815,3815,3815,3815,20
|
|
20231020,100400,871206475,3815,3820,3820,3815,702
|
|
20231020,100300,868524845,3820,3820,3820,3820,0
|
|
20231020,100200,868524845,3820,3815,3820,3815,400
|
|
20231020,100100,866997330,3810,3810,3810,3810,0
|
|
20231020,100000,866997330,3810,3810,3815,3810,98
|
|
20231020,095900,866623735,3810,3810,3810,3810,35
|
|
20231020,095800,866490385,3805,3810,3810,3805,301
|
|
20231020,095700,865345025,3805,3805,3810,3805,756
|
|
20231020,095600,862468420,3810,3805,3810,3805,4
|
|
20231020,095500,862453190,3805,3815,3815,3800,2145
|
|
20231020,095400,854289780,3810,3805,3810,3805,431
|
|
20231020,095300,852648325,3795,3820,3820,3790,1001
|
|
20231020,095200,848843130,3820,3800,3825,3800,2548
|
|
20231020,095100,839147115,3800,3815,3815,3780,5866
|
|
20231020,095000,816887040,3840,3835,3845,3815,8957
|
|
20231020,094900,782593270,3835,3860,3860,3835,2963
|
|
20231020,094800,771210380,3850,3855,3870,3850,791
|
|
20231020,094700,768158070,3865,3855,3865,3855,241
|
|
20231020,094600,767227525,3865,3870,3870,3865,3338
|
|
20231020,094500,754325920,3870,3865,3870,3865,1825
|
|
20231020,094400,747270925,3865,3870,3870,3865,356
|
|
20231020,094300,745894555,3850,3880,3880,3850,2479
|
|
20231020,094200,736339365,3875,3875,3885,3875,323
|
|
20231020,094100,735086015,3885,3905,3905,3885,2862
|
|
20231020,094000,723948810,3900,3865,3905,3860,9963
|
|
20231020,093900,685191100,3865,3860,3865,3860,764
|
|
20231020,093800,682241710,3860,3860,3860,3860,63
|
|
20231020,093700,681998530,3860,3860,3860,3855,244
|
|
20231020,093600,681057640,3860,3860,3860,3860,293
|
|
20231020,093500,679926660,3850,3860,3860,3850,573
|
|
20231020,093400,677715150,3860,3860,3865,3855,3925
|
|
20231020,093300,662563855,3860,3865,3865,3845,1263
|
|
20231020,093200,657703985,3865,3865,3865,3865,267
|
|
20231020,093100,656672030,3865,3870,3870,3845,171
|
|
20231020,093000,656011490,3870,3870,3870,3840,3058
|
|
20231020,092900,644230860,3865,3875,3875,3865,751
|
|
20231020,092800,641327385,3875,3895,3895,3875,3453
|
|
20231020,092700,627895760,3895,3855,3895,3835,1532
|
|
20231020,092600,621963215,3835,3900,3900,3835,5212
|
|
20231020,092500,601857250,3900,3860,3900,3860,6767
|
|
20231020,092400,575505910,3860,3835,3860,3830,4545
|
|
20231020,092300,558038430,3835,3840,3840,3825,3309
|
|
20231020,092200,545364090,3840,3840,3845,3835,5424
|
|
20231020,092100,524533625,3845,3890,3890,3840,7945
|
|
20231020,092000,493882515,3895,3925,3930,3880,10180
|
|
20231020,091900,454193205,3925,3860,3930,3855,27914
|
|
20231020,091800,345713705,3860,3885,3885,3835,10595
|
|
20231020,091700,304790475,3885,3800,3885,3800,27114
|
|
20231020,091600,201109140,3800,3845,3845,3785,12144
|
|
20231020,091500,154725785,3835,3825,3865,3825,11084
|
|
20231020,091400,112102080,3825,3790,3825,3770,5315
|
|
20231020,091300,91876480,3800,3755,3800,3755,7501
|
|
20231020,091200,63459025,3750,3740,3750,3740,573
|
|
20231020,091100,61315835,3740,3740,3740,3740,819
|
|
20231020,091000,58252775,3740,3745,3750,3730,2462
|
|
20231020,090900,49039235,3745,3755,3755,3745,1464
|
|
20231020,090800,43549590,3755,3735,3755,3735,808
|
|
20231020,090700,40523530,3735,3735,3735,3735,1115
|
|
20231020,090600,36359005,3735,3735,3735,3735,31
|
|
20231020,090500,36243220,3735,3750,3750,3735,1756
|
|
20231020,090400,29661125,3750,3750,3750,3750,51
|
|
20231020,090300,29469875,3750,3775,3775,3750,1635
|
|
20231020,090200,23337495,3780,3795,3800,3755,272
|
|
20231020,090100,22310345,3795,3750,3795,3750,247
|
|
20231020,090000,21379420,3750,3730,3750,3730,5726
|