578 lines
28 KiB
CSV
578 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,183500,579162305,3995,3995,3995,3995,4928
|
|
20231025,183400,579162305,3995,3995,3995,3995,0
|
|
20231025,183300,579162305,3995,3995,3995,3995,0
|
|
20231025,183200,579162305,3995,3995,3995,3995,0
|
|
20231025,183100,579162305,3995,3995,3995,3995,0
|
|
20231025,183000,579162305,3995,3995,3995,3995,0
|
|
20231025,182900,579162305,3995,3995,3995,3995,0
|
|
20231025,182800,579162305,3995,3995,3995,3995,0
|
|
20231025,182700,579162305,3995,3995,3995,3995,0
|
|
20231025,182600,579162305,3995,3995,3995,3995,0
|
|
20231025,182500,579162305,3995,3995,3995,3995,0
|
|
20231025,182400,579162305,3995,3995,3995,3995,0
|
|
20231025,182300,579162305,3995,3995,3995,3995,0
|
|
20231025,182200,579162305,3995,3995,3995,3995,0
|
|
20231025,182100,579162305,3995,3995,3995,3995,0
|
|
20231025,182000,579162305,3995,3995,3995,3995,0
|
|
20231025,181900,579162305,3995,3995,3995,3995,0
|
|
20231025,181800,579162305,3995,3995,3995,3995,0
|
|
20231025,181700,579162305,3995,3995,3995,3995,0
|
|
20231025,181600,579162305,3995,3995,3995,3995,0
|
|
20231025,181500,579162305,3995,3995,3995,3995,0
|
|
20231025,181400,579162305,3995,3995,3995,3995,0
|
|
20231025,181300,579162305,3995,3995,3995,3995,0
|
|
20231025,181200,579162305,3995,3995,3995,3995,0
|
|
20231025,181100,579162305,3995,3995,3995,3995,0
|
|
20231025,181000,579162305,3995,3995,3995,3995,0
|
|
20231025,180900,579162305,3995,3995,3995,3995,0
|
|
20231025,180800,579162305,3995,3995,3995,3995,0
|
|
20231025,180700,579162305,3995,3995,3995,3995,0
|
|
20231025,180600,579162305,3995,3995,3995,3995,0
|
|
20231025,180500,579162305,3995,3995,3995,3995,4928
|
|
20231025,180400,579162305,3995,3995,3995,3995,0
|
|
20231025,180300,579162305,3995,3995,3995,3995,0
|
|
20231025,180200,579162305,3995,3995,3995,3995,0
|
|
20231025,180100,579162305,3995,3995,3995,3995,0
|
|
20231025,180000,579162305,3995,3995,3995,3995,0
|
|
20231025,175900,579162305,3995,3995,3995,3995,0
|
|
20231025,175800,579162305,3995,3995,3995,3995,0
|
|
20231025,175700,579162305,3995,3995,3995,3995,0
|
|
20231025,175600,579162305,3995,3995,3995,3995,0
|
|
20231025,175500,579162305,3995,3995,3995,3995,0
|
|
20231025,175400,579162305,3995,3995,3995,3995,0
|
|
20231025,175300,579162305,3995,3995,3995,3995,0
|
|
20231025,175200,579162305,3995,3995,3995,3995,0
|
|
20231025,175100,579162305,3995,3995,3995,3995,0
|
|
20231025,175000,579162305,3995,3995,3995,3995,0
|
|
20231025,174900,579162305,3995,3995,3995,3995,0
|
|
20231025,174800,579162305,3995,3995,3995,3995,0
|
|
20231025,174700,579162305,3995,3995,3995,3995,0
|
|
20231025,174600,579162305,3995,3995,3995,3995,0
|
|
20231025,174500,579162305,3995,3995,3995,3995,0
|
|
20231025,174400,579162305,3995,3995,3995,3995,0
|
|
20231025,174300,579162305,3995,3995,3995,3995,0
|
|
20231025,174200,579162305,3995,3995,3995,3995,0
|
|
20231025,174100,579162305,3995,3995,3995,3995,0
|
|
20231025,174000,579162305,3995,3995,3995,3995,0
|
|
20231025,173900,579162305,3995,3995,3995,3995,0
|
|
20231025,173800,579162305,3995,3995,3995,3995,0
|
|
20231025,173700,579162305,3995,3995,3995,3995,0
|
|
20231025,173600,579162305,3995,3995,3995,3995,0
|
|
20231025,173500,579162305,3995,3995,3995,3995,4928
|
|
20231025,173400,579162305,3995,3995,3995,3995,0
|
|
20231025,173300,579162305,3995,3995,3995,3995,0
|
|
20231025,173200,579162305,3995,3995,3995,3995,0
|
|
20231025,173100,579162305,3995,3995,3995,3995,0
|
|
20231025,173000,579162305,3995,3995,3995,3995,0
|
|
20231025,172900,579162305,3995,3995,3995,3995,0
|
|
20231025,172800,579162305,3995,3995,3995,3995,0
|
|
20231025,172700,579162305,3995,3995,3995,3995,0
|
|
20231025,172600,579162305,3995,3995,3995,3995,0
|
|
20231025,172500,579162305,3995,3995,3995,3995,0
|
|
20231025,172400,579162305,3995,3995,3995,3995,0
|
|
20231025,172300,579162305,3995,3995,3995,3995,0
|
|
20231025,172200,579162305,3995,3995,3995,3995,0
|
|
20231025,172100,579162305,3995,3995,3995,3995,0
|
|
20231025,172000,579162305,3995,3995,3995,3995,0
|
|
20231025,171900,579162305,3995,3995,3995,3995,0
|
|
20231025,171800,579162305,3995,3995,3995,3995,0
|
|
20231025,171700,579162305,3995,3995,3995,3995,0
|
|
20231025,171600,579162305,3995,3995,3995,3995,0
|
|
20231025,171500,579162305,3995,3995,3995,3995,0
|
|
20231025,171400,579162305,3995,3995,3995,3995,0
|
|
20231025,171300,579162305,3995,3995,3995,3995,0
|
|
20231025,171200,579162305,3995,3995,3995,3995,0
|
|
20231025,171100,579162305,3995,3995,3995,3995,0
|
|
20231025,171000,579162305,3995,3995,3995,3995,0
|
|
20231025,170900,579162305,3995,3995,3995,3995,0
|
|
20231025,170800,579162305,3995,3995,3995,3995,0
|
|
20231025,170700,579162305,3995,3995,3995,3995,0
|
|
20231025,170600,579162305,3995,3995,3995,3995,0
|
|
20231025,170500,579162305,3995,3995,3995,3995,4928
|
|
20231025,170400,579162305,3995,3995,3995,3995,0
|
|
20231025,170300,579162305,3995,3995,3995,3995,0
|
|
20231025,170200,579162305,3995,3995,3995,3995,0
|
|
20231025,170100,579162305,3995,3995,3995,3995,0
|
|
20231025,170000,579162305,3995,3995,3995,3995,0
|
|
20231025,165900,579162305,3995,3995,3995,3995,0
|
|
20231025,165800,579162305,3995,3995,3995,3995,0
|
|
20231025,165700,579162305,3995,3995,3995,3995,0
|
|
20231025,165600,579162305,3995,3995,3995,3995,0
|
|
20231025,165500,579162305,3995,3995,3995,3995,0
|
|
20231025,165400,579162305,3995,3995,3995,3995,0
|
|
20231025,165300,579162305,3995,3995,3995,3995,0
|
|
20231025,165200,579162305,3995,3995,3995,3995,0
|
|
20231025,165100,579162305,3995,3995,3995,3995,0
|
|
20231025,165000,579162305,3995,3995,3995,3995,0
|
|
20231025,164900,579162305,3995,3995,3995,3995,0
|
|
20231025,164800,579162305,3995,3995,3995,3995,0
|
|
20231025,164700,579162305,3995,3995,3995,3995,0
|
|
20231025,164600,579162305,3995,3995,3995,3995,0
|
|
20231025,164500,579162305,3995,3995,3995,3995,0
|
|
20231025,164400,579162305,3995,3995,3995,3995,0
|
|
20231025,164300,579162305,3995,3995,3995,3995,0
|
|
20231025,164200,579162305,3995,3995,3995,3995,0
|
|
20231025,164100,579162305,3995,3995,3995,3995,0
|
|
20231025,164000,579162305,3995,3995,3995,3995,0
|
|
20231025,163900,579162305,3995,3995,3995,3995,0
|
|
20231025,163800,579162305,3995,3995,3995,3995,0
|
|
20231025,163700,579162305,3995,3995,3995,3995,0
|
|
20231025,163600,579162305,3995,3995,3995,3995,0
|
|
20231025,163500,579162305,3995,3995,3995,3995,4928
|
|
20231025,163400,579162305,3995,3995,3995,3995,0
|
|
20231025,163300,579162305,3995,3995,3995,3995,0
|
|
20231025,163200,579162305,3995,3995,3995,3995,0
|
|
20231025,163100,579162305,3995,3995,3995,3995,0
|
|
20231025,163000,579162305,3995,3995,3995,3995,0
|
|
20231025,162900,579162305,3995,3995,3995,3995,0
|
|
20231025,162800,579162305,3995,3995,3995,3995,0
|
|
20231025,162700,579162305,3995,3995,3995,3995,0
|
|
20231025,162600,579162305,3995,3995,3995,3995,0
|
|
20231025,162500,579162305,3995,3995,3995,3995,0
|
|
20231025,162400,579162305,3995,3995,3995,3995,0
|
|
20231025,162300,579162305,3995,3995,3995,3995,0
|
|
20231025,162200,579162305,3995,3995,3995,3995,0
|
|
20231025,162100,579162305,3995,3995,3995,3995,0
|
|
20231025,162000,579162305,3995,3995,3995,3995,0
|
|
20231025,161900,579162305,3995,3995,3995,3995,0
|
|
20231025,161800,579162305,3995,3995,3995,3995,0
|
|
20231025,161700,579162305,3995,3995,3995,3995,0
|
|
20231025,161600,579162305,3995,3995,3995,3995,0
|
|
20231025,161500,579162305,3995,3995,3995,3995,0
|
|
20231025,161400,579162305,3995,3995,3995,3995,0
|
|
20231025,161300,579162305,3995,3995,3995,3995,0
|
|
20231025,161200,579162305,3995,3995,3995,3995,0
|
|
20231025,161100,579162305,3995,3995,3995,3995,0
|
|
20231025,161000,579162305,3995,3995,3995,3995,0
|
|
20231025,160900,579162305,3995,3995,3995,3995,0
|
|
20231025,160800,579162305,3995,3995,3995,3995,0
|
|
20231025,160700,579162305,3995,3995,3995,3995,0
|
|
20231025,160600,579162305,3995,3995,3995,3995,0
|
|
20231025,160500,579162305,3995,3995,3995,3995,4928
|
|
20231025,160400,579162305,3995,3995,3995,3995,0
|
|
20231025,160300,579162305,3995,3995,3995,3995,0
|
|
20231025,160200,579162305,3995,3995,3995,3995,0
|
|
20231025,160100,579162305,3995,3995,3995,3995,0
|
|
20231025,160000,579162305,3995,3995,3995,3995,0
|
|
20231025,155900,579162305,3995,3995,3995,3995,0
|
|
20231025,155800,579162305,3995,3995,3995,3995,0
|
|
20231025,155700,579162305,3995,3995,3995,3995,0
|
|
20231025,155600,579162305,3995,3995,3995,3995,0
|
|
20231025,155500,579162305,3995,3995,3995,3995,0
|
|
20231025,155400,579162305,3995,3995,3995,3995,0
|
|
20231025,155300,579162305,3995,3995,3995,3995,0
|
|
20231025,155200,579162305,3995,3995,3995,3995,0
|
|
20231025,155100,579162305,3995,3995,3995,3995,0
|
|
20231025,155000,579162305,3995,3995,3995,3995,0
|
|
20231025,154900,579162305,3995,3995,3995,3995,0
|
|
20231025,154800,579162305,3995,3995,3995,3995,0
|
|
20231025,154700,579162305,3995,3995,3995,3995,0
|
|
20231025,154600,579162305,3995,3995,3995,3995,0
|
|
20231025,154500,579162305,3995,3995,3995,3995,0
|
|
20231025,154400,579162305,3995,3995,3995,3995,0
|
|
20231025,154300,579162305,3995,3995,3995,3995,0
|
|
20231025,154200,579162305,3995,3995,3995,3995,0
|
|
20231025,154100,579162305,3995,3995,3995,3995,0
|
|
20231025,154000,579162305,3995,3995,3995,3995,0
|
|
20231025,153900,579162305,3995,3995,3995,3995,0
|
|
20231025,153800,579162305,3995,3995,3995,3995,0
|
|
20231025,153700,579162305,3995,3995,3995,3995,0
|
|
20231025,153600,579162305,3995,3995,3995,3995,0
|
|
20231025,153500,579162305,3995,3995,3995,3995,4928
|
|
20231025,153400,579162305,3995,3995,3995,3995,0
|
|
20231025,153300,579162305,3995,3995,3995,3995,0
|
|
20231025,153200,579162305,3995,3995,3995,3995,0
|
|
20231025,153100,579162305,3995,3995,3995,3995,0
|
|
20231025,153000,579162305,3995,3995,3995,3995,4928
|
|
20231025,152900,559474945,4000,4000,4000,4000,0
|
|
20231025,152800,559474945,4000,4000,4000,4000,0
|
|
20231025,152700,559474945,4000,4000,4000,4000,0
|
|
20231025,152600,559474945,4000,4000,4000,4000,0
|
|
20231025,152500,559474945,4000,4000,4000,4000,0
|
|
20231025,152400,559474945,4000,4000,4000,4000,0
|
|
20231025,152300,559474945,4000,4000,4000,4000,0
|
|
20231025,152200,559474945,4000,4000,4000,4000,0
|
|
20231025,152100,559474945,4000,4000,4000,4000,0
|
|
20231025,152000,559474945,4000,4000,4000,4000,0
|
|
20231025,151900,559474945,4000,4005,4010,3990,1125
|
|
20231025,151800,554969035,4000,4000,4005,3990,697
|
|
20231025,151700,552184470,4000,4000,4000,4000,38
|
|
20231025,151600,552032470,3985,3995,4000,3985,228
|
|
20231025,151500,551123525,3995,3995,4000,3995,193
|
|
20231025,151400,550352475,3995,3995,3995,3995,534
|
|
20231025,151300,548219145,3995,3995,3995,3995,13
|
|
20231025,151200,548167210,3995,3985,3995,3985,439
|
|
20231025,151100,546413655,3985,3980,3985,3980,15
|
|
20231025,151000,546353890,3980,3975,3980,3975,297
|
|
20231025,150900,545173265,3975,3975,3975,3975,61
|
|
20231025,150800,544930790,3975,3975,3975,3975,0
|
|
20231025,150700,544930790,3975,3975,3975,3975,1075
|
|
20231025,150600,540657665,3975,3975,3975,3975,0
|
|
20231025,150500,540657665,3975,3955,3975,3955,150
|
|
20231025,150400,540063045,3940,3940,3940,3940,303
|
|
20231025,150300,538869225,3965,3965,3965,3965,0
|
|
20231025,150200,538869225,3965,3965,3965,3965,30
|
|
20231025,150100,538750275,3965,3950,3965,3950,125
|
|
20231025,150000,538254875,3940,3960,3960,3940,684
|
|
20231025,145900,535559655,3975,3975,3975,3935,7521
|
|
20231025,145800,505899640,3985,3980,3985,3980,14
|
|
20231025,145700,505843865,3980,3975,3980,3975,70
|
|
20231025,145600,505565560,3975,3975,3975,3975,12
|
|
20231025,145500,505517860,3990,3985,3990,3985,282
|
|
20231025,145400,504393895,3990,3990,3990,3975,44
|
|
20231025,145300,504218395,3990,3990,3995,3990,902
|
|
20231025,145200,500619410,3995,3995,3995,3990,26
|
|
20231025,145100,500515545,3995,3980,3995,3980,20
|
|
20231025,145000,500435815,3975,3975,3975,3975,0
|
|
20231025,144900,500435815,3975,3975,3975,3975,0
|
|
20231025,144800,500435815,3975,3975,3975,3975,0
|
|
20231025,144700,500435815,3975,3975,3975,3975,0
|
|
20231025,144600,500435815,3975,3970,3975,3970,16
|
|
20231025,144500,500372225,3975,3975,3975,3975,0
|
|
20231025,144400,500372225,3975,3975,3975,3975,67
|
|
20231025,144300,500105900,3995,3995,3995,3995,0
|
|
20231025,144200,500105900,3995,3995,3995,3995,0
|
|
20231025,144100,500105900,3995,3995,3995,3995,0
|
|
20231025,144000,500105900,3995,3995,3995,3995,0
|
|
20231025,143900,500105900,3995,3995,3995,3995,0
|
|
20231025,143800,500105900,3995,3995,3995,3995,0
|
|
20231025,143700,500105900,3995,3995,3995,3995,0
|
|
20231025,143600,500105900,3995,3995,3995,3995,0
|
|
20231025,143500,500105900,3995,3995,3995,3995,0
|
|
20231025,143400,500105900,3995,3990,3995,3990,500
|
|
20231025,143300,498110240,3990,3990,3990,3990,1
|
|
20231025,143200,498106250,3990,3990,3990,3990,0
|
|
20231025,143100,498106250,3990,3990,3990,3990,4
|
|
20231025,143000,498090290,3990,3990,3990,3990,0
|
|
20231025,142900,498090290,3990,3990,3990,3990,1
|
|
20231025,142800,498086300,3985,3955,3985,3955,1300
|
|
20231025,142700,492907300,3955,3985,3985,3955,598
|
|
20231025,142600,490541155,3985,3985,3990,3985,42
|
|
20231025,142500,490373630,3985,3985,3985,3985,1
|
|
20231025,142400,490369645,3990,3990,3990,3990,0
|
|
20231025,142300,490369645,3990,3990,3990,3990,0
|
|
20231025,142200,490369645,3990,3990,3990,3990,0
|
|
20231025,142100,490369645,3990,3990,3990,3990,0
|
|
20231025,142000,490369645,3990,3990,3990,3990,0
|
|
20231025,141900,490369645,3990,3990,3990,3990,0
|
|
20231025,141800,490369645,3990,3990,3990,3990,0
|
|
20231025,141700,490369645,3990,3980,3990,3980,22
|
|
20231025,141600,490282015,3975,3945,3975,3945,1614
|
|
20231025,141500,483901785,3945,3945,3945,3945,100
|
|
20231025,141400,483507285,3945,3945,3945,3945,160
|
|
20231025,141300,482876085,3945,3960,3960,3945,2233
|
|
20231025,141200,474050895,3960,3960,3960,3955,146
|
|
20231025,141100,473473350,3960,3960,3960,3955,812
|
|
20231025,141000,470258825,3960,3970,3970,3960,1206
|
|
20231025,140900,465480930,3975,3975,3975,3975,0
|
|
20231025,140800,465480930,3975,3975,3975,3975,0
|
|
20231025,140700,465480930,3975,3975,3975,3975,0
|
|
20231025,140600,465480930,3975,3975,3975,3975,0
|
|
20231025,140500,465480930,3975,3975,3975,3975,0
|
|
20231025,140400,465480930,3975,3975,3975,3975,0
|
|
20231025,140300,465480930,3975,3975,3975,3975,1
|
|
20231025,140200,465476955,3975,3975,3975,3975,0
|
|
20231025,140100,465476955,3975,3965,3975,3965,80
|
|
20231025,140000,465159485,3965,3970,3970,3965,655
|
|
20231025,135900,462562405,3965,3965,3965,3965,0
|
|
20231025,135800,462562405,3965,3965,3965,3965,0
|
|
20231025,135700,462562405,3965,3975,3975,3965,200
|
|
20231025,135600,461767985,3975,3975,3975,3975,200
|
|
20231025,135500,460972985,3970,3970,3970,3970,500
|
|
20231025,135400,458987985,3975,3975,3975,3975,500
|
|
20231025,135300,457000485,3980,3980,3980,3980,5
|
|
20231025,135200,456980585,3975,3975,3975,3975,400
|
|
20231025,135100,455390585,3980,3985,3985,3980,252
|
|
20231025,135000,454387420,3985,3985,3985,3985,2
|
|
20231025,134900,454379450,3985,3985,3985,3985,0
|
|
20231025,134800,454379450,3985,3985,3985,3985,0
|
|
20231025,134700,454379450,3985,3985,3985,3985,304
|
|
20231025,134600,453168010,3985,3985,3985,3985,0
|
|
20231025,134500,453168010,3985,3985,3985,3985,0
|
|
20231025,134400,453168010,3985,3985,3985,3985,0
|
|
20231025,134300,453168010,3985,3995,3995,3985,262
|
|
20231025,134200,452123555,4000,4000,4000,4000,0
|
|
20231025,134100,452123555,4000,4000,4000,4000,32
|
|
20231025,134000,451995555,3995,3995,3995,3995,74
|
|
20231025,133900,451699925,3995,3995,4000,3995,39
|
|
20231025,133800,451543955,4000,4000,4000,4000,333
|
|
20231025,133700,450211955,4000,3995,4000,3995,22
|
|
20231025,133600,450124045,4000,4000,4000,4000,1
|
|
20231025,133500,450120045,4000,3990,4000,3990,238
|
|
20231025,133400,449169960,3985,3980,3985,3980,267
|
|
20231025,133300,448106460,3975,3975,3975,3975,0
|
|
20231025,133200,448106460,3975,3975,3975,3975,4
|
|
20231025,133100,448090560,3975,3975,3975,3975,5
|
|
20231025,133000,448070685,3985,3975,3985,3975,36
|
|
20231025,132900,447927575,3980,3980,3980,3980,331
|
|
20231025,132800,446610195,3980,3980,3980,3980,14
|
|
20231025,132700,446554475,3980,3980,3980,3980,0
|
|
20231025,132600,446554475,3980,3980,3980,3980,655
|
|
20231025,132500,443947575,3980,3980,3980,3980,21
|
|
20231025,132400,443863995,3975,3975,3975,3975,374
|
|
20231025,132300,442377345,3980,3980,3980,3980,7
|
|
20231025,132200,442349485,3975,3975,3975,3975,200
|
|
20231025,132100,441554485,3975,3975,3975,3975,0
|
|
20231025,132000,441554485,3975,3975,3975,3975,0
|
|
20231025,131900,441554485,3975,3990,3990,3975,202
|
|
20231025,131800,440751010,3990,3990,3990,3990,0
|
|
20231025,131700,440751010,3990,3990,3990,3990,0
|
|
20231025,131600,440751010,3990,3990,3990,3990,0
|
|
20231025,131500,440751010,3990,3995,3995,3990,116
|
|
20231025,131400,440287960,3995,3990,3995,3990,52
|
|
20231025,131300,440080475,3990,3990,3990,3990,0
|
|
20231025,131200,440080475,3990,3990,3990,3990,1
|
|
20231025,131100,440076485,3995,3995,3995,3995,0
|
|
20231025,131000,440076485,3995,3995,3995,3995,2
|
|
20231025,130900,440068495,3970,3980,3980,3970,373
|
|
20231025,130800,438587390,3985,3985,3985,3985,470
|
|
20231025,130700,436714440,3990,3990,3990,3990,200
|
|
20231025,130600,435916440,4010,3995,4010,3995,250
|
|
20231025,130500,434916625,3985,3985,3985,3985,4
|
|
20231025,130400,434900685,3985,3995,3995,3985,251
|
|
20231025,130300,433897950,3995,4000,4000,3995,14
|
|
20231025,130200,433842000,3995,3995,3995,3995,214
|
|
20231025,130100,432987070,4000,4000,4000,4000,11
|
|
20231025,130000,432943070,4000,4000,4000,4000,27
|
|
20231025,125900,432835070,4000,3995,4000,3995,27
|
|
20231025,125800,432727195,3995,3995,3995,3995,8
|
|
20231025,125700,432695235,3995,3995,3995,3995,11
|
|
20231025,125600,432651290,3990,3990,3990,3990,20
|
|
20231025,125500,432571490,3990,3990,3990,3990,0
|
|
20231025,125400,432571490,3990,3995,3995,3990,230
|
|
20231025,125300,431653395,3990,3990,3990,3990,7
|
|
20231025,125200,431625465,3995,3995,3995,3995,18
|
|
20231025,125100,431553555,3995,3995,3995,3995,0
|
|
20231025,125000,431553555,3995,3995,3995,3995,1000
|
|
20231025,124900,427558555,3995,3995,3995,3995,128
|
|
20231025,124800,427047195,4010,4010,4010,4010,0
|
|
20231025,124700,427047195,4010,4010,4010,4010,0
|
|
20231025,124600,427047195,4010,4010,4010,4010,0
|
|
20231025,124500,427047195,4010,4010,4010,4010,0
|
|
20231025,124400,427047195,4010,4010,4010,4010,0
|
|
20231025,124300,427047195,4010,4010,4010,4010,0
|
|
20231025,124200,427047195,4010,4010,4010,4010,0
|
|
20231025,124100,427047195,4010,4010,4010,4010,0
|
|
20231025,124000,427047195,4010,3995,4010,3995,285
|
|
20231025,123900,425906980,3995,3975,3995,3975,879
|
|
20231025,123800,422408195,3980,3980,3980,3980,97
|
|
20231025,123700,422022135,3985,3985,3985,3985,810
|
|
20231025,123600,418794285,3985,3990,3990,3985,721
|
|
20231025,123500,415919335,3995,3995,3995,3995,640
|
|
20231025,123400,413362535,4000,4000,4000,4000,0
|
|
20231025,123300,413362535,4000,4000,4000,4000,0
|
|
20231025,123200,413362535,4000,4000,4000,4000,0
|
|
20231025,123100,413362535,4000,4000,4000,4000,200
|
|
20231025,123000,412562535,3995,3995,3995,3995,1
|
|
20231025,122900,412558540,4000,3995,4000,3990,597
|
|
20231025,122800,410174490,4000,4000,4000,4000,562
|
|
20231025,122700,407926490,4000,4000,4000,4000,16
|
|
20231025,122600,407862490,4000,4000,4000,4000,155
|
|
20231025,122500,407242490,4000,4000,4000,4000,0
|
|
20231025,122400,407242490,4000,4000,4000,4000,873
|
|
20231025,122300,403750490,4010,4005,4010,4000,1300
|
|
20231025,122200,398546100,4010,4010,4010,4010,0
|
|
20231025,122100,398546100,4010,4010,4010,4010,0
|
|
20231025,122000,398546100,4010,4010,4010,4010,10
|
|
20231025,121900,398506000,4010,4005,4010,4005,237
|
|
20231025,121800,397556810,4005,4005,4005,4005,1
|
|
20231025,121700,397552805,4000,4000,4000,4000,113
|
|
20231025,121600,397100805,3990,3990,3990,3990,0
|
|
20231025,121500,397100805,3990,3990,3990,3990,151
|
|
20231025,121400,396498315,3990,3990,3990,3990,0
|
|
20231025,121300,396498315,3990,3995,3995,3990,521
|
|
20231025,121200,394418025,3995,3995,3995,3990,163
|
|
20231025,121100,393767075,3995,3995,3995,3990,4
|
|
20231025,121000,393751100,3995,3995,3995,3995,48
|
|
20231025,120900,393559340,3995,3995,3995,3995,1
|
|
20231025,120800,393555345,3995,3995,3995,3995,2476
|
|
20231025,120700,383663725,4000,4000,4010,4000,269
|
|
20231025,120600,382587185,3995,4005,4005,3995,405
|
|
20231025,120500,380966930,4010,4010,4010,4010,0
|
|
20231025,120400,380966930,4010,4010,4010,4010,2
|
|
20231025,120300,380958910,4010,4010,4010,4005,92
|
|
20231025,120200,380590160,4010,4010,4010,4010,0
|
|
20231025,120100,380590160,4010,4010,4010,4010,0
|
|
20231025,120000,380590160,4010,4010,4010,4010,0
|
|
20231025,115900,380590160,4010,4000,4010,4000,21
|
|
20231025,115800,380506150,4010,4010,4010,4010,0
|
|
20231025,115700,380506150,4010,4000,4010,4000,5
|
|
20231025,115600,380486135,4000,4010,4010,4000,71
|
|
20231025,115500,380201635,4010,4000,4010,4000,130
|
|
20231025,115400,379680635,4000,4010,4010,4000,154
|
|
20231025,115300,379063395,4010,4010,4010,4010,1
|
|
20231025,115200,379059385,4010,4010,4010,4010,0
|
|
20231025,115100,379059385,4010,4000,4010,4000,56
|
|
20231025,115000,378835325,4000,4010,4010,4000,608
|
|
20231025,114900,376402945,4010,4010,4010,4010,1
|
|
20231025,114800,376398935,4015,4015,4015,4015,32
|
|
20231025,114700,376270455,4015,4005,4015,4005,4
|
|
20231025,114600,376254415,4015,4015,4015,4015,1
|
|
20231025,114500,376250400,4000,4000,4000,4000,0
|
|
20231025,114400,376250400,4000,4000,4000,4000,0
|
|
20231025,114300,376250400,4000,4005,4005,4000,767
|
|
20231025,114200,373180480,4000,4000,4000,4000,0
|
|
20231025,114100,373180480,4000,4010,4010,4000,412
|
|
20231025,114000,371530815,4015,4025,4025,4015,452
|
|
20231025,113900,369715295,4025,4030,4030,4025,248
|
|
20231025,113800,368716545,4030,4030,4030,4030,108
|
|
20231025,113700,368281305,4025,4015,4025,4015,1709
|
|
20231025,113600,361410475,4015,4000,4015,4000,2856
|
|
20231025,113500,349968565,4005,4000,4005,4000,221
|
|
20231025,113400,349084560,4000,3990,4000,3985,3700
|
|
20231025,113300,334300535,3980,3990,3990,3980,2240
|
|
20231025,113200,325375735,3985,3990,3990,3985,399
|
|
20231025,113100,323784725,3985,3980,3985,3980,1955
|
|
20231025,113000,315999000,3975,3980,3980,3975,201
|
|
20231025,112900,315200020,3975,3970,3975,3970,611
|
|
20231025,112800,312772900,3975,3970,3975,3970,300
|
|
20231025,112700,311581195,3975,3960,3975,3960,1092
|
|
20231025,112600,307247335,3960,3960,3960,3960,196
|
|
20231025,112500,306471175,3955,3955,3955,3955,0
|
|
20231025,112400,306471175,3955,3955,3955,3955,0
|
|
20231025,112300,306471175,3955,3955,3955,3955,1
|
|
20231025,112200,306467220,3960,3960,3960,3960,11
|
|
20231025,112100,306423660,3960,3960,3960,3960,0
|
|
20231025,112000,306423660,3960,3960,3960,3960,113
|
|
20231025,111900,305976180,3965,3965,3965,3965,0
|
|
20231025,111800,305976180,3965,3960,3965,3960,24
|
|
20231025,111700,305881135,3960,3960,3960,3960,0
|
|
20231025,111600,305881135,3960,3960,3960,3960,100
|
|
20231025,111500,305485135,3960,3960,3960,3960,0
|
|
20231025,111400,305485135,3960,3960,3960,3960,1
|
|
20231025,111300,305481175,3955,3955,3955,3955,0
|
|
20231025,111200,305481175,3955,3955,3955,3955,0
|
|
20231025,111100,305481175,3955,3955,3955,3955,14
|
|
20231025,111000,305425805,3950,3950,3950,3950,3
|
|
20231025,110900,305413955,3950,3955,3955,3950,105
|
|
20231025,110800,304998695,3955,3955,3955,3955,0
|
|
20231025,110700,304998695,3955,3955,3955,3955,0
|
|
20231025,110600,304998695,3955,3955,3955,3955,4
|
|
20231025,110500,304982875,3960,3960,3960,3960,92
|
|
20231025,110400,304618555,3955,3955,3955,3955,0
|
|
20231025,110300,304618555,3955,3955,3955,3955,0
|
|
20231025,110200,304618555,3955,3955,3955,3955,0
|
|
20231025,110100,304618555,3955,3955,3955,3955,0
|
|
20231025,110000,304618555,3955,3955,3955,3955,0
|
|
20231025,105900,304618555,3955,3960,3960,3955,2
|
|
20231025,105800,304610640,3955,3945,3960,3945,31
|
|
20231025,105700,304488015,3930,3930,3930,3930,332
|
|
20231025,105600,303183255,3930,3950,3960,3930,89
|
|
20231025,105500,302833000,3930,3940,3940,3925,272
|
|
20231025,105400,301763040,3935,3935,3935,3935,0
|
|
20231025,105300,301763040,3935,3935,3935,3935,1
|
|
20231025,105200,301759105,3930,3950,3950,3925,1006
|
|
20231025,105100,297803570,3950,3950,3950,3950,91
|
|
20231025,105000,297444120,3950,3960,3960,3950,107
|
|
20231025,104900,297020450,3960,3960,3960,3960,1
|
|
20231025,104800,297016490,3965,3965,3965,3965,1
|
|
20231025,104700,297012525,3965,3965,3965,3965,0
|
|
20231025,104600,297012525,3965,3965,3965,3965,600
|
|
20231025,104500,294633525,3965,3965,3965,3965,177
|
|
20231025,104400,293931720,3970,3975,3975,3970,363
|
|
20231025,104300,292489340,3970,3970,3970,3970,1
|
|
20231025,104200,292485370,3975,3975,3975,3975,0
|
|
20231025,104100,292485370,3975,3975,3975,3975,625
|
|
20231025,104000,290000995,3975,3970,3975,3970,449
|
|
20231025,103900,288216260,3975,3970,3975,3970,241
|
|
20231025,103800,287259285,3970,3970,3970,3970,0
|
|
20231025,103700,287259285,3970,3970,3970,3970,0
|
|
20231025,103600,287259285,3970,3965,3970,3965,64
|
|
20231025,103500,287005315,3960,3960,3960,3960,400
|
|
20231025,103400,285421315,3960,3940,3960,3940,304
|
|
20231025,103300,284223500,3920,3980,3980,3920,6983
|
|
20231025,103200,256679945,3980,3980,3980,3980,0
|
|
20231025,103100,256679945,3980,3980,3980,3980,100
|
|
20231025,103000,256281945,3960,3960,3960,3960,43
|
|
20231025,102900,256111665,3980,3975,3980,3975,5
|
|
20231025,102800,256091785,3975,3975,3975,3975,0
|
|
20231025,102700,256091785,3975,3975,3975,3975,1
|
|
20231025,102600,256087810,3975,3960,3975,3955,69
|
|
20231025,102500,255814555,3960,3960,3960,3960,0
|
|
20231025,102400,255814555,3960,3960,3960,3960,0
|
|
20231025,102300,255814555,3960,3960,3960,3960,300
|
|
20231025,102200,254626555,3960,3960,3960,3960,0
|
|
20231025,102100,254626555,3960,3960,3960,3960,611
|
|
20231025,102000,252206995,3960,3955,3960,3955,22
|
|
20231025,101900,252119960,3985,3985,3985,3985,0
|
|
20231025,101800,252119960,3985,3985,3985,3985,0
|
|
20231025,101700,252119960,3985,3960,3985,3960,919
|
|
20231025,101600,248480670,3985,3985,3985,3985,2
|
|
20231025,101500,248472700,3955,3955,3955,3955,0
|
|
20231025,101400,248472700,3955,3965,3985,3955,305
|
|
20231025,101300,247260675,3955,3965,3965,3955,154
|
|
20231025,101200,246650865,3985,3985,3985,3985,1
|
|
20231025,101100,246646880,3980,3980,3980,3980,1788
|
|
20231025,101000,239530640,3985,3975,3985,3970,262
|
|
20231025,100900,238488450,3980,3975,3980,3955,344
|
|
20231025,100800,237125420,3955,3955,3955,3955,0
|
|
20231025,100700,237125420,3955,3955,3955,3955,0
|
|
20231025,100600,237125420,3955,3955,3955,3955,5
|
|
20231025,100500,237105645,3980,3960,3980,3960,753
|
|
20231025,100400,234119150,3980,3980,3980,3980,0
|
|
20231025,100300,234119150,3980,3980,3980,3980,50
|
|
20231025,100200,233920150,3980,3980,3980,3980,0
|
|
20231025,100100,233920150,3980,3980,3980,3980,0
|
|
20231025,100000,233920150,3980,3980,3980,3980,232
|
|
20231025,095900,232996790,3980,3980,3980,3980,0
|
|
20231025,095800,232996790,3980,3980,3980,3980,0
|
|
20231025,095700,232996790,3980,3975,3980,3975,219
|
|
20231025,095600,232126080,3980,3980,3980,3980,0
|
|
20231025,095500,232126080,3980,3965,3980,3965,232
|
|
20231025,095400,231204380,3950,3950,3950,3950,103
|
|
20231025,095300,230797530,3950,3950,3950,3950,551
|
|
20231025,095200,228621080,3975,3975,3975,3975,0
|
|
20231025,095100,228621080,3975,3975,3975,3975,0
|
|
20231025,095000,228621080,3975,3950,3975,3950,354
|
|
20231025,094900,227218440,3945,3945,3945,3945,295
|
|
20231025,094800,226054665,3945,3950,3950,3945,153
|
|
20231025,094700,225450575,3950,3950,3950,3950,91
|
|
20231025,094600,225091125,3950,3950,3950,3950,141
|
|
20231025,094500,224534175,3950,3955,3955,3950,202
|
|
20231025,094400,223736265,3950,3950,3950,3950,78
|
|
20231025,094300,223428165,3955,3955,3955,3955,150
|
|
20231025,094200,222834915,3955,3965,3965,3955,1281
|
|
20231025,094100,217760200,3975,3975,3975,3975,28
|
|
20231025,094000,217648900,3975,3975,3975,3970,274
|
|
20231025,093900,216559770,3975,3970,3975,3970,5
|
|
20231025,093800,216539915,3970,3955,3975,3955,127
|
|
20231025,093700,216035735,3970,3970,3970,3970,0
|
|
20231025,093600,216035735,3970,3970,3970,3970,0
|
|
20231025,093500,216035735,3970,3965,3970,3965,1200
|
|
20231025,093400,211276630,3965,3960,3965,3960,171
|
|
20231025,093300,210598620,3965,3945,3965,3945,891
|
|
20231025,093200,207076550,3945,3945,3945,3945,1
|
|
20231025,093100,207072605,3945,3945,3945,3945,26
|
|
20231025,093000,206970035,3945,3940,3945,3940,573
|
|
20231025,092900,204709730,3930,3930,3940,3930,35
|
|
20231025,092800,204571880,3930,3930,3930,3930,0
|
|
20231025,092700,204571880,3930,3930,3930,3930,173
|
|
20231025,092600,203891990,3935,3915,3935,3915,2104
|
|
20231025,092500,195625890,3910,3910,3910,3910,187
|
|
20231025,092400,194894720,3915,3905,3915,3895,402
|
|
20231025,092300,193327290,3900,3905,3905,3900,3000
|
|
20231025,092200,181627180,3905,3905,3905,3905,7
|
|
20231025,092100,181599845,3885,3930,3930,3885,5030
|
|
20231025,092000,162015880,3925,3925,3950,3885,5941
|
|
20231025,091900,138845840,3950,3935,3950,3925,505
|
|
20231025,091800,136856675,3935,3925,3935,3925,282
|
|
20231025,091700,135749795,3920,3915,3930,3915,410
|
|
20231025,091600,134143705,3920,3935,3935,3920,177
|
|
20231025,091500,133449700,3900,3930,3930,3900,6973
|
|
20231025,091400,106136495,3935,3955,3955,3935,529
|
|
20231025,091300,104051930,3960,3970,3970,3960,758
|
|
20231025,091200,101044840,3970,3985,3985,3970,113
|
|
20231025,091100,100594775,3985,3985,3985,3985,520
|
|
20231025,091000,98522575,3990,3990,3990,3990,313
|
|
20231025,090900,97273705,3985,3985,3985,3985,530
|
|
20231025,090800,95161655,3985,3985,3985,3985,1
|
|
20231025,090700,95157670,3985,3985,3985,3985,0
|
|
20231025,090600,95157670,3985,3980,3985,3980,13
|
|
20231025,090500,95105890,3965,3915,3990,3915,1074
|
|
20231025,090400,90853430,3915,3960,3960,3900,7601
|
|
20231025,090300,60963210,3960,3960,3960,3960,173
|
|
20231025,090200,60278130,3960,3970,3970,3960,728
|
|
20231025,090100,57390720,3975,3965,3975,3940,3060
|
|
20231025,090000,45267625,3970,3995,4000,3970,8649
|