578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,183500,556469960,3880,3880,3880,3880,1398
|
|
20231023,183400,556469960,3880,3880,3880,3880,0
|
|
20231023,183300,556469960,3880,3880,3880,3880,0
|
|
20231023,183200,556469960,3880,3880,3880,3880,0
|
|
20231023,183100,556469960,3880,3880,3880,3880,0
|
|
20231023,183000,556469960,3880,3880,3880,3880,0
|
|
20231023,182900,556469960,3880,3880,3880,3880,0
|
|
20231023,182800,556469960,3880,3880,3880,3880,0
|
|
20231023,182700,556469960,3880,3880,3880,3880,0
|
|
20231023,182600,556469960,3880,3880,3880,3880,0
|
|
20231023,182500,556469960,3880,3880,3880,3880,0
|
|
20231023,182400,556469960,3880,3880,3880,3880,0
|
|
20231023,182300,556469960,3880,3880,3880,3880,0
|
|
20231023,182200,556469960,3880,3880,3880,3880,0
|
|
20231023,182100,556469960,3880,3880,3880,3880,0
|
|
20231023,182000,556469960,3880,3880,3880,3880,0
|
|
20231023,181900,556469960,3880,3880,3880,3880,0
|
|
20231023,181800,556469960,3880,3880,3880,3880,0
|
|
20231023,181700,556469960,3880,3880,3880,3880,0
|
|
20231023,181600,556469960,3880,3880,3880,3880,0
|
|
20231023,181500,556469960,3880,3880,3880,3880,0
|
|
20231023,181400,556469960,3880,3880,3880,3880,0
|
|
20231023,181300,556469960,3880,3880,3880,3880,0
|
|
20231023,181200,556469960,3880,3880,3880,3880,0
|
|
20231023,181100,556469960,3880,3880,3880,3880,0
|
|
20231023,181000,556469960,3880,3880,3880,3880,0
|
|
20231023,180900,556469960,3880,3880,3880,3880,0
|
|
20231023,180800,556469960,3880,3880,3880,3880,0
|
|
20231023,180700,556469960,3880,3880,3880,3880,0
|
|
20231023,180600,556469960,3880,3880,3880,3880,0
|
|
20231023,180500,556469960,3880,3880,3880,3880,1398
|
|
20231023,180400,556469960,3880,3880,3880,3880,0
|
|
20231023,180300,556469960,3880,3880,3880,3880,0
|
|
20231023,180200,556469960,3880,3880,3880,3880,0
|
|
20231023,180100,556469960,3880,3880,3880,3880,0
|
|
20231023,180000,556469960,3880,3880,3880,3880,0
|
|
20231023,175900,556469960,3880,3880,3880,3880,0
|
|
20231023,175800,556469960,3880,3880,3880,3880,0
|
|
20231023,175700,556469960,3880,3880,3880,3880,0
|
|
20231023,175600,556469960,3880,3880,3880,3880,0
|
|
20231023,175500,556469960,3880,3880,3880,3880,0
|
|
20231023,175400,556469960,3880,3880,3880,3880,0
|
|
20231023,175300,556469960,3880,3880,3880,3880,0
|
|
20231023,175200,556469960,3880,3880,3880,3880,0
|
|
20231023,175100,556469960,3880,3880,3880,3880,0
|
|
20231023,175000,556469960,3880,3880,3880,3880,0
|
|
20231023,174900,556469960,3880,3880,3880,3880,0
|
|
20231023,174800,556469960,3880,3880,3880,3880,0
|
|
20231023,174700,556469960,3880,3880,3880,3880,0
|
|
20231023,174600,556469960,3880,3880,3880,3880,0
|
|
20231023,174500,556469960,3880,3880,3880,3880,0
|
|
20231023,174400,556469960,3880,3880,3880,3880,0
|
|
20231023,174300,556469960,3880,3880,3880,3880,0
|
|
20231023,174200,556469960,3880,3880,3880,3880,0
|
|
20231023,174100,556469960,3880,3880,3880,3880,0
|
|
20231023,174000,556469960,3880,3880,3880,3880,0
|
|
20231023,173900,556469960,3880,3880,3880,3880,0
|
|
20231023,173800,556469960,3880,3880,3880,3880,0
|
|
20231023,173700,556469960,3880,3880,3880,3880,0
|
|
20231023,173600,556469960,3880,3880,3880,3880,0
|
|
20231023,173500,556469960,3880,3880,3880,3880,1398
|
|
20231023,173400,556469960,3880,3880,3880,3880,0
|
|
20231023,173300,556469960,3880,3880,3880,3880,0
|
|
20231023,173200,556469960,3880,3880,3880,3880,0
|
|
20231023,173100,556469960,3880,3880,3880,3880,0
|
|
20231023,173000,556469960,3880,3880,3880,3880,0
|
|
20231023,172900,556469960,3880,3880,3880,3880,0
|
|
20231023,172800,556469960,3880,3880,3880,3880,0
|
|
20231023,172700,556469960,3880,3880,3880,3880,0
|
|
20231023,172600,556469960,3880,3880,3880,3880,0
|
|
20231023,172500,556469960,3880,3880,3880,3880,0
|
|
20231023,172400,556469960,3880,3880,3880,3880,0
|
|
20231023,172300,556469960,3880,3880,3880,3880,0
|
|
20231023,172200,556469960,3880,3880,3880,3880,0
|
|
20231023,172100,556469960,3880,3880,3880,3880,0
|
|
20231023,172000,556469960,3880,3880,3880,3880,0
|
|
20231023,171900,556469960,3880,3880,3880,3880,0
|
|
20231023,171800,556469960,3880,3880,3880,3880,0
|
|
20231023,171700,556469960,3880,3880,3880,3880,0
|
|
20231023,171600,556469960,3880,3880,3880,3880,0
|
|
20231023,171500,556469960,3880,3880,3880,3880,0
|
|
20231023,171400,556469960,3880,3880,3880,3880,0
|
|
20231023,171300,556469960,3880,3880,3880,3880,0
|
|
20231023,171200,556469960,3880,3880,3880,3880,0
|
|
20231023,171100,556469960,3880,3880,3880,3880,0
|
|
20231023,171000,556469960,3880,3880,3880,3880,0
|
|
20231023,170900,556469960,3880,3880,3880,3880,0
|
|
20231023,170800,556469960,3880,3880,3880,3880,0
|
|
20231023,170700,556469960,3880,3880,3880,3880,0
|
|
20231023,170600,556469960,3880,3880,3880,3880,0
|
|
20231023,170500,556469960,3880,3880,3880,3880,1398
|
|
20231023,170400,556469960,3880,3880,3880,3880,0
|
|
20231023,170300,556469960,3880,3880,3880,3880,0
|
|
20231023,170200,556469960,3880,3880,3880,3880,0
|
|
20231023,170100,556469960,3880,3880,3880,3880,0
|
|
20231023,170000,556469960,3880,3880,3880,3880,0
|
|
20231023,165900,556469960,3880,3880,3880,3880,0
|
|
20231023,165800,556469960,3880,3880,3880,3880,0
|
|
20231023,165700,556469960,3880,3880,3880,3880,0
|
|
20231023,165600,556469960,3880,3880,3880,3880,0
|
|
20231023,165500,556469960,3880,3880,3880,3880,0
|
|
20231023,165400,556469960,3880,3880,3880,3880,0
|
|
20231023,165300,556469960,3880,3880,3880,3880,0
|
|
20231023,165200,556469960,3880,3880,3880,3880,0
|
|
20231023,165100,556469960,3880,3880,3880,3880,0
|
|
20231023,165000,556469960,3880,3880,3880,3880,0
|
|
20231023,164900,556469960,3880,3880,3880,3880,0
|
|
20231023,164800,556469960,3880,3880,3880,3880,0
|
|
20231023,164700,556469960,3880,3880,3880,3880,0
|
|
20231023,164600,556469960,3880,3880,3880,3880,0
|
|
20231023,164500,556469960,3880,3880,3880,3880,0
|
|
20231023,164400,556469960,3880,3880,3880,3880,0
|
|
20231023,164300,556469960,3880,3880,3880,3880,0
|
|
20231023,164200,556469960,3880,3880,3880,3880,0
|
|
20231023,164100,556469960,3880,3880,3880,3880,0
|
|
20231023,164000,556469960,3880,3880,3880,3880,0
|
|
20231023,163900,556469960,3880,3880,3880,3880,0
|
|
20231023,163800,556469960,3880,3880,3880,3880,0
|
|
20231023,163700,556469960,3880,3880,3880,3880,0
|
|
20231023,163600,556469960,3880,3880,3880,3880,0
|
|
20231023,163500,556469960,3880,3880,3880,3880,1398
|
|
20231023,163400,556469960,3880,3880,3880,3880,0
|
|
20231023,163300,556469960,3880,3880,3880,3880,0
|
|
20231023,163200,556469960,3880,3880,3880,3880,0
|
|
20231023,163100,556469960,3880,3880,3880,3880,0
|
|
20231023,163000,556469960,3880,3880,3880,3880,0
|
|
20231023,162900,556469960,3880,3880,3880,3880,0
|
|
20231023,162800,556469960,3880,3880,3880,3880,0
|
|
20231023,162700,556469960,3880,3880,3880,3880,0
|
|
20231023,162600,556469960,3880,3880,3880,3880,0
|
|
20231023,162500,556469960,3880,3880,3880,3880,0
|
|
20231023,162400,556469960,3880,3880,3880,3880,0
|
|
20231023,162300,556469960,3880,3880,3880,3880,0
|
|
20231023,162200,556469960,3880,3880,3880,3880,0
|
|
20231023,162100,556469960,3880,3880,3880,3880,0
|
|
20231023,162000,556469960,3880,3880,3880,3880,0
|
|
20231023,161900,556469960,3880,3880,3880,3880,0
|
|
20231023,161800,556469960,3880,3880,3880,3880,0
|
|
20231023,161700,556469960,3880,3880,3880,3880,0
|
|
20231023,161600,556469960,3880,3880,3880,3880,0
|
|
20231023,161500,556469960,3880,3880,3880,3880,0
|
|
20231023,161400,556469960,3880,3880,3880,3880,0
|
|
20231023,161300,556469960,3880,3880,3880,3880,0
|
|
20231023,161200,556469960,3880,3880,3880,3880,0
|
|
20231023,161100,556469960,3880,3880,3880,3880,0
|
|
20231023,161000,556469960,3880,3880,3880,3880,0
|
|
20231023,160900,556469960,3880,3880,3880,3880,0
|
|
20231023,160800,556469960,3880,3880,3880,3880,0
|
|
20231023,160700,556469960,3880,3880,3880,3880,0
|
|
20231023,160600,556469960,3880,3880,3880,3880,0
|
|
20231023,160500,556469960,3880,3880,3880,3880,1398
|
|
20231023,160400,556469960,3880,3880,3880,3880,0
|
|
20231023,160300,556469960,3880,3880,3880,3880,0
|
|
20231023,160200,556469960,3880,3880,3880,3880,0
|
|
20231023,160100,556469960,3880,3880,3880,3880,0
|
|
20231023,160000,556469960,3880,3880,3880,3880,0
|
|
20231023,155900,556469960,3880,3880,3880,3880,0
|
|
20231023,155800,556469960,3880,3880,3880,3880,0
|
|
20231023,155700,556469960,3880,3880,3880,3880,0
|
|
20231023,155600,556469960,3880,3880,3880,3880,0
|
|
20231023,155500,556469960,3880,3880,3880,3880,0
|
|
20231023,155400,556469960,3880,3880,3880,3880,0
|
|
20231023,155300,556469960,3880,3880,3880,3880,0
|
|
20231023,155200,556469960,3880,3880,3880,3880,0
|
|
20231023,155100,556469960,3880,3880,3880,3880,0
|
|
20231023,155000,556469960,3880,3880,3880,3880,0
|
|
20231023,154900,556469960,3880,3880,3880,3880,0
|
|
20231023,154800,556469960,3880,3880,3880,3880,0
|
|
20231023,154700,556469960,3880,3880,3880,3880,0
|
|
20231023,154600,556469960,3880,3880,3880,3880,0
|
|
20231023,154500,556469960,3880,3880,3880,3880,0
|
|
20231023,154400,556469960,3880,3880,3880,3880,0
|
|
20231023,154300,556469960,3880,3880,3880,3880,0
|
|
20231023,154200,556469960,3880,3880,3880,3880,0
|
|
20231023,154100,556469960,3880,3880,3880,3880,0
|
|
20231023,154000,556469960,3880,3880,3880,3880,0
|
|
20231023,153900,556469960,3880,3880,3880,3880,0
|
|
20231023,153800,556469960,3880,3880,3880,3880,0
|
|
20231023,153700,556469960,3880,3880,3880,3880,0
|
|
20231023,153600,556469960,3880,3880,3880,3880,0
|
|
20231023,153500,556469960,3880,3880,3880,3880,1398
|
|
20231023,153400,556469960,3880,3880,3880,3880,0
|
|
20231023,153300,556469960,3880,3880,3880,3880,0
|
|
20231023,153200,556469960,3880,3880,3880,3880,0
|
|
20231023,153100,556469960,3880,3880,3880,3880,0
|
|
20231023,153000,556469960,3880,3880,3880,3880,1398
|
|
20231023,152900,551045720,3875,3875,3875,3875,0
|
|
20231023,152800,551045720,3875,3875,3875,3875,0
|
|
20231023,152700,551045720,3875,3875,3875,3875,0
|
|
20231023,152600,551045720,3875,3875,3875,3875,0
|
|
20231023,152500,551045720,3875,3875,3875,3875,0
|
|
20231023,152400,551045720,3875,3875,3875,3875,0
|
|
20231023,152300,551045720,3875,3875,3875,3875,0
|
|
20231023,152200,551045720,3875,3875,3875,3875,0
|
|
20231023,152100,551045720,3875,3875,3875,3875,0
|
|
20231023,152000,551045720,3875,3875,3875,3875,0
|
|
20231023,151900,551045720,3875,3815,3875,3815,3323
|
|
20231023,151800,538185520,3815,3825,3825,3810,876
|
|
20231023,151700,534844775,3825,3830,3830,3825,5
|
|
20231023,151600,534825645,3845,3845,3845,3845,300
|
|
20231023,151500,533672145,3845,3845,3845,3845,0
|
|
20231023,151400,533672145,3845,3845,3845,3845,0
|
|
20231023,151300,533672145,3845,3845,3845,3845,0
|
|
20231023,151200,533672145,3845,3845,3845,3845,16
|
|
20231023,151100,533610625,3845,3845,3845,3845,28
|
|
20231023,151000,533502965,3845,3840,3845,3820,2208
|
|
20231023,150900,525046475,3845,3845,3845,3840,568
|
|
20231023,150800,522865015,3845,3845,3845,3845,0
|
|
20231023,150700,522865015,3845,3845,3845,3845,0
|
|
20231023,150600,522865015,3845,3845,3845,3845,10
|
|
20231023,150500,522826565,3850,3850,3850,3850,3
|
|
20231023,150400,522815015,3850,3850,3850,3850,16
|
|
20231023,150300,522753415,3850,3845,3850,3845,105
|
|
20231023,150200,522349675,3865,3865,3865,3865,0
|
|
20231023,150100,522349675,3865,3865,3865,3865,0
|
|
20231023,150000,522349675,3865,3865,3865,3865,0
|
|
20231023,145900,522349675,3865,3865,3865,3865,0
|
|
20231023,145800,522349675,3865,3845,3865,3840,677
|
|
20231023,145700,519746700,3855,3845,3855,3845,21
|
|
20231023,145600,519665855,3845,3845,3845,3845,0
|
|
20231023,145500,519665855,3845,3845,3845,3845,0
|
|
20231023,145400,519665855,3845,3860,3870,3845,1069
|
|
20231023,145300,515538780,3860,3840,3860,3840,4010
|
|
20231023,145200,500103435,3835,3785,3835,3780,6025
|
|
20231023,145100,477191325,3780,3780,3780,3780,533
|
|
20231023,145000,475176585,3780,3780,3780,3780,396
|
|
20231023,144900,473679705,3780,3780,3780,3780,673
|
|
20231023,144800,471135765,3785,3785,3785,3785,1008
|
|
20231023,144700,467320485,3795,3790,3795,3790,792
|
|
20231023,144600,464318505,3795,3795,3795,3795,0
|
|
20231023,144500,464318505,3795,3795,3795,3795,5
|
|
20231023,144400,464299530,3800,3800,3800,3800,34
|
|
20231023,144300,464170330,3800,3800,3800,3800,0
|
|
20231023,144200,464170330,3800,3800,3800,3800,101
|
|
20231023,144100,463786530,3800,3790,3800,3790,220
|
|
20231023,144000,462952430,3800,3790,3800,3790,1178
|
|
20231023,143900,458476150,3790,3800,3800,3790,819
|
|
20231023,143800,455367065,3800,3800,3800,3800,0
|
|
20231023,143700,455367065,3800,3800,3800,3800,0
|
|
20231023,143600,455367065,3800,3800,3800,3800,740
|
|
20231023,143500,452555065,3805,3805,3805,3805,15
|
|
20231023,143400,452497990,3795,3795,3795,3795,0
|
|
20231023,143300,452497990,3795,3795,3795,3795,0
|
|
20231023,143200,452497990,3795,3800,3800,3795,3166
|
|
20231023,143100,440469775,3800,3800,3800,3800,0
|
|
20231023,143000,440469775,3800,3800,3800,3800,40
|
|
20231023,142900,440317775,3805,3805,3805,3805,373
|
|
20231023,142800,438898510,3805,3805,3805,3805,0
|
|
20231023,142700,438898510,3805,3805,3805,3805,130
|
|
20231023,142600,438403860,3805,3805,3805,3805,600
|
|
20231023,142500,436120860,3815,3815,3815,3815,1
|
|
20231023,142400,436117045,3810,3815,3815,3810,36
|
|
20231023,142300,435979855,3810,3815,3815,3810,1739
|
|
20231023,142200,429352530,3825,3825,3825,3825,0
|
|
20231023,142100,429352530,3825,3825,3825,3825,2
|
|
20231023,142000,429344880,3825,3815,3825,3815,15
|
|
20231023,141900,429287625,3820,3820,3820,3820,35
|
|
20231023,141800,429153925,3825,3825,3825,3825,0
|
|
20231023,141700,429153925,3825,3825,3825,3825,0
|
|
20231023,141600,429153925,3825,3820,3825,3820,228
|
|
20231023,141500,428282960,3820,3810,3820,3810,108
|
|
20231023,141400,427870480,3810,3810,3810,3810,0
|
|
20231023,141300,427870480,3810,3810,3810,3810,8
|
|
20231023,141200,427840000,3810,3810,3810,3810,0
|
|
20231023,141100,427840000,3810,3815,3815,3810,6
|
|
20231023,141000,427817130,3815,3820,3820,3815,880
|
|
20231023,140900,424459480,3815,3815,3815,3815,0
|
|
20231023,140800,424459480,3815,3820,3820,3815,657
|
|
20231023,140700,421952895,3820,3820,3820,3820,500
|
|
20231023,140600,420042895,3815,3815,3815,3815,0
|
|
20231023,140500,420042895,3815,3815,3815,3815,14
|
|
20231023,140400,419989485,3815,3815,3815,3815,0
|
|
20231023,140300,419989485,3815,3815,3815,3815,1
|
|
20231023,140200,419985670,3815,3815,3815,3815,1
|
|
20231023,140100,419981855,3825,3825,3825,3825,0
|
|
20231023,140000,419981855,3825,3820,3825,3815,62
|
|
20231023,135900,419744835,3815,3815,3815,3815,0
|
|
20231023,135800,419744835,3815,3815,3815,3815,0
|
|
20231023,135700,419744835,3815,3815,3815,3815,0
|
|
20231023,135600,419744835,3815,3815,3815,3815,0
|
|
20231023,135500,419744835,3815,3820,3820,3815,150
|
|
20231023,135400,419172460,3820,3820,3820,3820,100
|
|
20231023,135300,418790460,3820,3820,3820,3820,10
|
|
20231023,135200,418752260,3820,3820,3820,3820,136
|
|
20231023,135100,418232740,3825,3825,3825,3825,0
|
|
20231023,135000,418232740,3825,3815,3825,3815,9
|
|
20231023,134900,418198395,3815,3820,3820,3815,1568
|
|
20231023,134800,412215975,3815,3815,3815,3815,1
|
|
20231023,134700,412212160,3820,3820,3820,3820,0
|
|
20231023,134600,412212160,3820,3820,3820,3820,0
|
|
20231023,134500,412212160,3820,3820,3820,3820,100
|
|
20231023,134400,411830160,3825,3820,3825,3820,576
|
|
20231023,134300,409629340,3820,3820,3820,3820,0
|
|
20231023,134200,409629340,3820,3820,3820,3820,0
|
|
20231023,134100,409629340,3820,3820,3820,3820,0
|
|
20231023,134000,409629340,3820,3820,3820,3820,13
|
|
20231023,133900,409579680,3825,3825,3825,3825,0
|
|
20231023,133800,409579680,3825,3825,3825,3825,1
|
|
20231023,133700,409575855,3825,3825,3825,3825,0
|
|
20231023,133600,409575855,3825,3825,3825,3825,1
|
|
20231023,133500,409572030,3825,3825,3825,3825,0
|
|
20231023,133400,409572030,3825,3825,3825,3825,0
|
|
20231023,133300,409572030,3825,3825,3825,3825,1
|
|
20231023,133200,409568205,3820,3820,3820,3820,0
|
|
20231023,133100,409568205,3820,3820,3820,3820,6
|
|
20231023,133000,409545285,3820,3820,3820,3820,137
|
|
20231023,132900,409021945,3825,3825,3825,3825,0
|
|
20231023,132800,409021945,3825,3825,3825,3825,8
|
|
20231023,132700,408991345,3825,3825,3825,3825,1
|
|
20231023,132600,408987520,3825,3825,3825,3825,0
|
|
20231023,132500,408987520,3825,3825,3825,3825,103
|
|
20231023,132400,408593545,3820,3820,3820,3820,0
|
|
20231023,132300,408593545,3820,3820,3820,3820,1
|
|
20231023,132200,408589725,3825,3825,3825,3825,0
|
|
20231023,132100,408589725,3825,3825,3825,3820,744
|
|
20231023,132000,405747625,3820,3820,3820,3820,13
|
|
20231023,131900,405697965,3825,3825,3825,3825,0
|
|
20231023,131800,405697965,3825,3825,3825,3825,9
|
|
20231023,131700,405663540,3820,3820,3820,3820,70
|
|
20231023,131600,405396140,3820,3820,3820,3820,6
|
|
20231023,131500,405373220,3815,3815,3815,3815,0
|
|
20231023,131400,405373220,3815,3815,3815,3815,0
|
|
20231023,131300,405373220,3815,3820,3820,3815,600
|
|
20231023,131200,403082955,3825,3825,3825,3825,0
|
|
20231023,131100,403082955,3825,3825,3825,3825,0
|
|
20231023,131000,403082955,3825,3820,3825,3820,83
|
|
20231023,130900,402765515,3825,3825,3825,3825,0
|
|
20231023,130800,402765515,3825,3825,3825,3825,5
|
|
20231023,130700,402746390,3825,3825,3825,3825,0
|
|
20231023,130600,402746390,3825,3825,3825,3825,0
|
|
20231023,130500,402746390,3825,3825,3825,3825,105
|
|
20231023,130400,402344765,3825,3825,3825,3825,1
|
|
20231023,130300,402340940,3825,3825,3825,3825,0
|
|
20231023,130200,402340940,3825,3825,3825,3825,0
|
|
20231023,130100,402340940,3825,3825,3825,3825,1
|
|
20231023,130000,402337115,3815,3815,3815,3815,13
|
|
20231023,125900,402287520,3830,3830,3830,3830,0
|
|
20231023,125800,402287520,3830,3820,3830,3820,78
|
|
20231023,125700,401989485,3815,3815,3815,3815,0
|
|
20231023,125600,401989485,3815,3815,3815,3815,302
|
|
20231023,125500,400837355,3815,3815,3815,3815,9
|
|
20231023,125400,400803020,3810,3810,3810,3810,0
|
|
20231023,125300,400803020,3810,3810,3810,3810,0
|
|
20231023,125200,400803020,3810,3810,3810,3810,0
|
|
20231023,125100,400803020,3810,3810,3810,3810,0
|
|
20231023,125000,400803020,3810,3810,3810,3810,7
|
|
20231023,124900,400776350,3815,3815,3815,3815,249
|
|
20231023,124800,399826415,3815,3815,3815,3815,171
|
|
20231023,124700,399174050,3815,3815,3815,3815,0
|
|
20231023,124600,399174050,3815,3815,3815,3815,3
|
|
20231023,124500,399162605,3815,3815,3815,3815,14
|
|
20231023,124400,399109195,3820,3820,3820,3820,0
|
|
20231023,124300,399109195,3820,3820,3820,3820,0
|
|
20231023,124200,399109195,3820,3820,3820,3820,228
|
|
20231023,124100,398238235,3825,3825,3825,3825,500
|
|
20231023,124000,396325735,3820,3815,3820,3815,285
|
|
20231023,123900,395237100,3825,3810,3825,3810,1272
|
|
20231023,123800,390389845,3815,3815,3815,3815,31
|
|
20231023,123700,390271580,3810,3815,3815,3810,396
|
|
20231023,123600,388761720,3815,3815,3815,3815,132
|
|
20231023,123500,388258140,3810,3810,3810,3810,0
|
|
20231023,123400,388258140,3810,3810,3810,3810,0
|
|
20231023,123300,388258140,3810,3810,3810,3810,0
|
|
20231023,123200,388258140,3810,3810,3810,3810,383
|
|
20231023,123100,386798910,3810,3810,3810,3810,0
|
|
20231023,123000,386798910,3810,3810,3810,3810,7
|
|
20231023,122900,386772240,3810,3810,3810,3810,0
|
|
20231023,122800,386772240,3810,3810,3810,3810,149
|
|
20231023,122700,386204550,3810,3815,3815,3810,790
|
|
20231023,122600,383194160,3825,3825,3825,3825,0
|
|
20231023,122500,383194160,3825,3825,3825,3825,1
|
|
20231023,122400,383190335,3825,3825,3825,3825,0
|
|
20231023,122300,383190335,3825,3820,3825,3820,9
|
|
20231023,122200,383155950,3825,3825,3825,3825,0
|
|
20231023,122100,383155950,3825,3825,3825,3825,0
|
|
20231023,122000,383155950,3825,3810,3825,3810,113
|
|
20231023,121900,382723920,3825,3825,3825,3825,0
|
|
20231023,121800,382723920,3825,3825,3825,3825,0
|
|
20231023,121700,382723920,3825,3825,3825,3825,0
|
|
20231023,121600,382723920,3825,3825,3825,3825,0
|
|
20231023,121500,382723920,3825,3825,3825,3825,0
|
|
20231023,121400,382723920,3825,3825,3825,3825,0
|
|
20231023,121300,382723920,3825,3815,3825,3810,134
|
|
20231023,121200,382212665,3815,3815,3815,3815,1059
|
|
20231023,121100,378172580,3815,3815,3815,3815,0
|
|
20231023,121000,378172580,3815,3815,3815,3815,7
|
|
20231023,120900,378145875,3820,3820,3820,3820,1556
|
|
20231023,120800,372201955,3825,3825,3825,3825,35
|
|
20231023,120700,372068080,3825,3825,3825,3825,0
|
|
20231023,120600,372068080,3825,3825,3825,3825,84
|
|
20231023,120500,371746780,3830,3830,3830,3830,10
|
|
20231023,120400,371708480,3830,3830,3830,3830,0
|
|
20231023,120300,371708480,3830,3830,3830,3830,0
|
|
20231023,120200,371708480,3830,3830,3830,3830,0
|
|
20231023,120100,371708480,3830,3830,3830,3830,5
|
|
20231023,120000,371689330,3830,3820,3830,3820,17
|
|
20231023,115900,371624350,3825,3825,3825,3825,0
|
|
20231023,115800,371624350,3825,3825,3825,3825,0
|
|
20231023,115700,371624350,3825,3820,3825,3820,1473
|
|
20231023,115600,365997000,3825,3825,3825,3825,0
|
|
20231023,115500,365997000,3825,3825,3825,3825,42
|
|
20231023,115400,365836350,3820,3820,3820,3820,200
|
|
20231023,115300,365072350,3830,3830,3830,3830,0
|
|
20231023,115200,365072350,3830,3820,3830,3820,137
|
|
20231023,115100,364548950,3820,3820,3820,3820,1
|
|
20231023,115000,364545130,3820,3820,3820,3820,7
|
|
20231023,114900,364518390,3825,3825,3825,3825,0
|
|
20231023,114800,364518390,3825,3825,3825,3825,1
|
|
20231023,114700,364514565,3835,3835,3835,3835,1
|
|
20231023,114600,364510730,3825,3825,3825,3825,377
|
|
20231023,114500,363068705,3830,3830,3830,3830,0
|
|
20231023,114400,363068705,3830,3830,3830,3830,5
|
|
20231023,114300,363049555,3825,3825,3825,3825,0
|
|
20231023,114200,363049555,3825,3825,3825,3825,0
|
|
20231023,114100,363049555,3825,3825,3825,3825,0
|
|
20231023,114000,363049555,3825,3825,3825,3825,13
|
|
20231023,113900,362999830,3830,3830,3830,3830,0
|
|
20231023,113800,362999830,3830,3830,3830,3830,130
|
|
20231023,113700,362501930,3830,3830,3830,3830,260
|
|
20231023,113600,361506130,3835,3835,3835,3835,0
|
|
20231023,113500,361506130,3835,3820,3835,3820,14
|
|
20231023,113400,361452575,3835,3835,3835,3835,325
|
|
20231023,113300,360206200,3835,3835,3835,3835,0
|
|
20231023,113200,360206200,3835,3835,3835,3835,0
|
|
20231023,113100,360206200,3835,3835,3835,3835,9
|
|
20231023,113000,360171685,3820,3820,3820,3820,7
|
|
20231023,112900,360144945,3835,3835,3835,3835,0
|
|
20231023,112800,360144945,3835,3825,3835,3825,235
|
|
20231023,112700,359246040,3825,3825,3825,3825,0
|
|
20231023,112600,359246040,3825,3825,3825,3825,0
|
|
20231023,112500,359246040,3825,3825,3825,3825,183
|
|
20231023,112400,358546065,3830,3830,3830,3830,226
|
|
20231023,112300,357680485,3830,3830,3830,3830,24
|
|
20231023,112200,357588565,3830,3830,3830,3830,0
|
|
20231023,112100,357588565,3830,3830,3830,3830,0
|
|
20231023,112000,357588565,3830,3830,3830,3830,13
|
|
20231023,111900,357538775,3835,3835,3835,3835,0
|
|
20231023,111800,357538775,3835,3835,3835,3835,0
|
|
20231023,111700,357538775,3835,3835,3835,3835,1
|
|
20231023,111600,357534940,3825,3825,3825,3825,0
|
|
20231023,111500,357534940,3825,3825,3825,3825,0
|
|
20231023,111400,357534940,3825,3830,3830,3825,490
|
|
20231023,111300,355658905,3830,3835,3835,3830,258
|
|
20231023,111200,354670760,3830,3830,3830,3830,5
|
|
20231023,111100,354651610,3830,3830,3830,3830,0
|
|
20231023,111000,354651610,3830,3840,3840,3830,877
|
|
20231023,110900,351292065,3850,3850,3850,3850,400
|
|
20231023,110800,349752065,3860,3860,3860,3860,0
|
|
20231023,110700,349752065,3860,3860,3860,3860,0
|
|
20231023,110600,349752065,3860,3855,3860,3840,707
|
|
20231023,110500,347023800,3860,3860,3860,3860,0
|
|
20231023,110400,347023800,3860,3860,3860,3860,0
|
|
20231023,110300,347023800,3860,3860,3860,3860,0
|
|
20231023,110200,347023800,3860,3860,3860,3860,0
|
|
20231023,110100,347023800,3860,3860,3860,3860,0
|
|
20231023,110000,347023800,3860,3840,3865,3840,1826
|
|
20231023,105900,339975665,3865,3850,3865,3850,170
|
|
20231023,105800,339320960,3850,3850,3850,3850,13
|
|
20231023,105700,339270910,3850,3850,3850,3850,0
|
|
20231023,105600,339270910,3850,3850,3850,3850,0
|
|
20231023,105500,339270910,3850,3835,3850,3835,4
|
|
20231023,105400,339255535,3840,3840,3840,3840,1
|
|
20231023,105300,339251695,3825,3825,3825,3825,0
|
|
20231023,105200,339251695,3825,3835,3835,3825,608
|
|
20231023,105100,336921385,3840,3840,3840,3840,4
|
|
20231023,105000,336906025,3835,3840,3840,3835,7
|
|
20231023,104900,336879175,3845,3845,3845,3845,26
|
|
20231023,104800,336779205,3845,3835,3845,3835,1296
|
|
20231023,104700,331798315,3820,3830,3830,3820,1865
|
|
20231023,104600,324669270,3830,3835,3835,3830,407
|
|
20231023,104500,323110425,3835,3835,3835,3835,273
|
|
20231023,104400,322063470,3840,3840,3840,3840,216
|
|
20231023,104300,321234030,3850,3850,3850,3850,0
|
|
20231023,104200,321234030,3850,3850,3850,3850,0
|
|
20231023,104100,321234030,3850,3850,3850,3850,4
|
|
20231023,104000,321218630,3845,3845,3845,3845,466
|
|
20231023,103900,319426860,3850,3850,3850,3850,3
|
|
20231023,103800,319415310,3855,3855,3855,3855,4
|
|
20231023,103700,319399890,3860,3850,3860,3840,334
|
|
20231023,103600,318113770,3850,3850,3850,3850,0
|
|
20231023,103500,318113770,3850,3850,3850,3850,194
|
|
20231023,103400,317366870,3850,3850,3850,3850,15
|
|
20231023,103300,317309120,3865,3835,3865,3835,851
|
|
20231023,103200,314040395,3830,3830,3830,3830,0
|
|
20231023,103100,314040395,3830,3830,3830,3830,0
|
|
20231023,103000,314040395,3830,3835,3835,3830,59
|
|
20231023,102900,313814280,3825,3835,3835,3825,1350
|
|
20231023,102800,308645415,3840,3840,3840,3840,0
|
|
20231023,102700,308645415,3840,3840,3840,3835,87
|
|
20231023,102600,308311500,3850,3850,3850,3850,0
|
|
20231023,102500,308311500,3850,3850,3850,3850,0
|
|
20231023,102400,308311500,3850,3850,3850,3850,0
|
|
20231023,102300,308311500,3850,3850,3850,3850,0
|
|
20231023,102200,308311500,3850,3850,3850,3850,0
|
|
20231023,102100,308311500,3850,3835,3850,3835,210
|
|
20231023,102000,307506120,3835,3835,3850,3835,519
|
|
20231023,101900,305515090,3845,3845,3845,3845,9
|
|
20231023,101800,305480485,3835,3835,3835,3835,0
|
|
20231023,101700,305480485,3835,3835,3835,3835,300
|
|
20231023,101600,304329985,3835,3835,3835,3835,36
|
|
20231023,101500,304191925,3835,3835,3835,3835,9
|
|
20231023,101400,304157410,3835,3835,3835,3835,0
|
|
20231023,101300,304157410,3835,3835,3835,3835,54
|
|
20231023,101200,303950320,3840,3840,3840,3840,0
|
|
20231023,101100,303950320,3840,3840,3840,3840,192
|
|
20231023,101000,303213040,3840,3840,3840,3840,8
|
|
20231023,100900,303182320,3845,3860,3860,3845,199
|
|
20231023,100800,302416730,3860,3860,3860,3860,2
|
|
20231023,100700,302409010,3840,3840,3840,3835,230
|
|
20231023,100600,301526295,3835,3835,3840,3835,55
|
|
20231023,100500,301315305,3840,3835,3840,3835,18
|
|
20231023,100400,301246265,3840,3835,3840,3835,31
|
|
20231023,100300,301127375,3835,3840,3840,3835,362
|
|
20231023,100200,299738725,3835,3835,3835,3835,60
|
|
20231023,100100,299508625,3835,3835,3835,3835,5
|
|
20231023,100000,299489450,3835,3840,3840,3835,88
|
|
20231023,095900,299151540,3840,3840,3840,3840,200
|
|
20231023,095800,298383540,3840,3840,3840,3840,65
|
|
20231023,095700,298133940,3840,3845,3845,3840,405
|
|
20231023,095600,296578735,3850,3850,3850,3850,1
|
|
20231023,095500,296574885,3855,3850,3855,3850,156
|
|
20231023,095400,295973535,3840,3855,3855,3840,92
|
|
20231023,095300,295620225,3835,3835,3835,3835,0
|
|
20231023,095200,295620225,3835,3835,3835,3835,0
|
|
20231023,095100,295620225,3835,3835,3835,3835,0
|
|
20231023,095000,295620225,3835,3840,3840,3835,7
|
|
20231023,094900,295593370,3875,3840,3875,3840,1210
|
|
20231023,094800,290946200,3830,3830,3830,3830,0
|
|
20231023,094700,290946200,3830,3830,3830,3830,648
|
|
20231023,094600,288464360,3830,3830,3830,3830,9
|
|
20231023,094500,288429890,3830,3825,3830,3825,168
|
|
20231023,094400,287787235,3820,3815,3825,3815,1237
|
|
20231023,094300,283057125,3820,3840,3840,3820,770
|
|
20231023,094200,280106790,3845,3835,3875,3835,502
|
|
20231023,094100,278176000,3835,3820,3835,3820,1647
|
|
20231023,094000,271868065,3830,3800,3830,3800,513
|
|
20231023,093900,269905530,3815,3800,3815,3800,357
|
|
20231023,093800,268547465,3815,3815,3815,3815,1
|
|
20231023,093700,268543650,3815,3815,3815,3815,563
|
|
20231023,093600,266395805,3795,3795,3810,3795,20
|
|
20231023,093500,266319810,3825,3825,3825,3825,0
|
|
20231023,093400,266319810,3825,3825,3825,3825,149
|
|
20231023,093300,265749885,3825,3825,3825,3825,131
|
|
20231023,093200,265248810,3790,3830,3865,3790,2756
|
|
20231023,093100,254783115,3810,3820,3820,3810,426
|
|
20231023,093000,253155805,3820,3780,3820,3775,473
|
|
20231023,092900,251362450,3790,3790,3790,3775,634
|
|
20231023,092800,248960705,3780,3780,3780,3780,1217
|
|
20231023,092700,244360445,3780,3790,3790,3780,5577
|
|
20231023,092600,223272560,3790,3830,3830,3790,3134
|
|
20231023,092500,211359260,3830,3835,3835,3815,40
|
|
20231023,092400,211206315,3820,3840,3840,3820,1070
|
|
20231023,092300,207106245,3845,3850,3850,3845,746
|
|
20231023,092200,204236175,3855,3855,3855,3850,172
|
|
20231023,092100,203573905,3855,3855,3855,3855,270
|
|
20231023,092000,202533055,3855,3850,3855,3850,260
|
|
20231023,091900,201531285,3855,3860,3860,3855,786
|
|
20231023,091800,198499680,3860,3865,3880,3860,1361
|
|
20231023,091700,193245050,3880,3900,3900,3865,10718
|
|
20231023,091600,151541450,3900,3915,3915,3900,341
|
|
20231023,091500,150207900,3915,3900,3915,3900,4665
|
|
20231023,091400,132011420,3900,3925,3930,3900,1543
|
|
20231023,091300,125974350,3905,3880,3930,3880,3209
|
|
20231023,091200,113495740,3880,3885,3885,3880,1545
|
|
20231023,091100,107501130,3885,3880,3885,3880,1309
|
|
20231023,091000,102421680,3880,3875,3885,3860,1799
|
|
20231023,090900,95450435,3880,3855,3880,3855,874
|
|
20231023,090800,92065835,3855,3840,3860,3840,1576
|
|
20231023,090700,85995330,3840,3820,3840,3815,505
|
|
20231023,090600,84061990,3810,3805,3820,3805,1564
|
|
20231023,090500,78103625,3815,3790,3815,3790,213
|
|
20231023,090400,77296280,3815,3825,3825,3780,4910
|
|
20231023,090300,58672095,3825,3860,3860,3825,800
|
|
20231023,090200,55602395,3860,3835,3870,3830,1194
|
|
20231023,090100,51016705,3850,3840,3850,3815,391
|
|
20231023,090000,49516345,3865,3850,3865,3775,5117
|