695 lines
33 KiB
CSV
695 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,203200,270195490,3960,3960,3960,3960,368
|
|
20231023,203100,270195490,3960,3960,3960,3960,0
|
|
20231023,203000,270195490,3960,3960,3960,3960,0
|
|
20231023,202900,270195490,3960,3960,3960,3960,0
|
|
20231023,202800,270195490,3960,3960,3960,3960,0
|
|
20231023,202700,270195490,3960,3960,3960,3960,0
|
|
20231023,202600,270195490,3960,3960,3960,3960,0
|
|
20231023,202500,270195490,3960,3960,3960,3960,0
|
|
20231023,202400,270195490,3960,3960,3960,3960,0
|
|
20231023,202300,270195490,3960,3960,3960,3960,0
|
|
20231023,202200,270195490,3960,3960,3960,3960,0
|
|
20231023,202100,270195490,3960,3960,3960,3960,0
|
|
20231023,202000,270195490,3960,3960,3960,3960,0
|
|
20231023,201900,270195490,3960,3960,3960,3960,0
|
|
20231023,201800,270195490,3960,3960,3960,3960,0
|
|
20231023,201700,270195490,3960,3960,3960,3960,0
|
|
20231023,201600,270195490,3960,3960,3960,3960,0
|
|
20231023,201500,270195490,3960,3960,3960,3960,0
|
|
20231023,201400,270195490,3960,3960,3960,3960,0
|
|
20231023,201300,270195490,3960,3960,3960,3960,0
|
|
20231023,201200,270195490,3960,3960,3960,3960,0
|
|
20231023,201100,270195490,3960,3960,3960,3960,0
|
|
20231023,201000,270195490,3960,3960,3960,3960,0
|
|
20231023,200900,270195490,3960,3960,3960,3960,0
|
|
20231023,200800,270195490,3960,3960,3960,3960,0
|
|
20231023,200700,270195490,3960,3960,3960,3960,0
|
|
20231023,200600,270195490,3960,3960,3960,3960,0
|
|
20231023,200500,270195490,3960,3960,3960,3960,0
|
|
20231023,200400,270195490,3960,3960,3960,3960,0
|
|
20231023,200300,270195490,3960,3960,3960,3960,0
|
|
20231023,200200,270195490,3960,3960,3960,3960,368
|
|
20231023,200100,270195490,3960,3960,3960,3960,0
|
|
20231023,200000,270195490,3960,3960,3960,3960,0
|
|
20231023,195900,270195490,3960,3960,3960,3960,0
|
|
20231023,195800,270195490,3960,3960,3960,3960,0
|
|
20231023,195700,270195490,3960,3960,3960,3960,0
|
|
20231023,195600,270195490,3960,3960,3960,3960,0
|
|
20231023,195500,270195490,3960,3960,3960,3960,0
|
|
20231023,195400,270195490,3960,3960,3960,3960,0
|
|
20231023,195300,270195490,3960,3960,3960,3960,0
|
|
20231023,195200,270195490,3960,3960,3960,3960,0
|
|
20231023,195100,270195490,3960,3960,3960,3960,0
|
|
20231023,195000,270195490,3960,3960,3960,3960,0
|
|
20231023,194900,270195490,3960,3960,3960,3960,0
|
|
20231023,194800,270195490,3960,3960,3960,3960,0
|
|
20231023,194700,270195490,3960,3960,3960,3960,0
|
|
20231023,194600,270195490,3960,3960,3960,3960,0
|
|
20231023,194500,270195490,3960,3960,3960,3960,0
|
|
20231023,194400,270195490,3960,3960,3960,3960,0
|
|
20231023,194300,270195490,3960,3960,3960,3960,0
|
|
20231023,194200,270195490,3960,3960,3960,3960,0
|
|
20231023,194100,270195490,3960,3960,3960,3960,0
|
|
20231023,194000,270195490,3960,3960,3960,3960,0
|
|
20231023,193900,270195490,3960,3960,3960,3960,0
|
|
20231023,193800,270195490,3960,3960,3960,3960,0
|
|
20231023,193700,270195490,3960,3960,3960,3960,0
|
|
20231023,193600,270195490,3960,3960,3960,3960,0
|
|
20231023,193500,270195490,3960,3960,3960,3960,0
|
|
20231023,193400,270195490,3960,3960,3960,3960,0
|
|
20231023,193300,270195490,3960,3960,3960,3960,0
|
|
20231023,193200,270195490,3960,3960,3960,3960,368
|
|
20231023,193100,270195490,3960,3960,3960,3960,0
|
|
20231023,193000,270195490,3960,3960,3960,3960,0
|
|
20231023,192900,270195490,3960,3960,3960,3960,0
|
|
20231023,192800,270195490,3960,3960,3960,3960,0
|
|
20231023,192700,270195490,3960,3960,3960,3960,0
|
|
20231023,192600,270195490,3960,3960,3960,3960,0
|
|
20231023,192500,270195490,3960,3960,3960,3960,0
|
|
20231023,192400,270195490,3960,3960,3960,3960,0
|
|
20231023,192300,270195490,3960,3960,3960,3960,0
|
|
20231023,192200,270195490,3960,3960,3960,3960,0
|
|
20231023,192100,270195490,3960,3960,3960,3960,0
|
|
20231023,192000,270195490,3960,3960,3960,3960,0
|
|
20231023,191900,270195490,3960,3960,3960,3960,0
|
|
20231023,191800,270195490,3960,3960,3960,3960,0
|
|
20231023,191700,270195490,3960,3960,3960,3960,0
|
|
20231023,191600,270195490,3960,3960,3960,3960,0
|
|
20231023,191500,270195490,3960,3960,3960,3960,0
|
|
20231023,191400,270195490,3960,3960,3960,3960,0
|
|
20231023,191300,270195490,3960,3960,3960,3960,0
|
|
20231023,191200,270195490,3960,3960,3960,3960,0
|
|
20231023,191100,270195490,3960,3960,3960,3960,0
|
|
20231023,191000,270195490,3960,3960,3960,3960,0
|
|
20231023,190900,270195490,3960,3960,3960,3960,0
|
|
20231023,190800,270195490,3960,3960,3960,3960,0
|
|
20231023,190700,270195490,3960,3960,3960,3960,0
|
|
20231023,190600,270195490,3960,3960,3960,3960,0
|
|
20231023,190500,270195490,3960,3960,3960,3960,0
|
|
20231023,190400,270195490,3960,3960,3960,3960,0
|
|
20231023,190300,270195490,3960,3960,3960,3960,0
|
|
20231023,190200,270195490,3960,3960,3960,3960,368
|
|
20231023,190100,270195490,3960,3960,3960,3960,0
|
|
20231023,190000,270195490,3960,3960,3960,3960,0
|
|
20231023,185900,270195490,3960,3960,3960,3960,0
|
|
20231023,185800,270195490,3960,3960,3960,3960,0
|
|
20231023,185700,270195490,3960,3960,3960,3960,0
|
|
20231023,185600,270195490,3960,3960,3960,3960,0
|
|
20231023,185500,270195490,3960,3960,3960,3960,0
|
|
20231023,185400,270195490,3960,3960,3960,3960,0
|
|
20231023,185300,270195490,3960,3960,3960,3960,0
|
|
20231023,185200,270195490,3960,3960,3960,3960,0
|
|
20231023,185100,270195490,3960,3960,3960,3960,0
|
|
20231023,185000,270195490,3960,3960,3960,3960,0
|
|
20231023,184900,270195490,3960,3960,3960,3960,0
|
|
20231023,184800,270195490,3960,3960,3960,3960,0
|
|
20231023,184700,270195490,3960,3960,3960,3960,0
|
|
20231023,184600,270195490,3960,3960,3960,3960,0
|
|
20231023,184500,270195490,3960,3960,3960,3960,0
|
|
20231023,184400,270195490,3960,3960,3960,3960,0
|
|
20231023,184300,270195490,3960,3960,3960,3960,0
|
|
20231023,184200,270195490,3960,3960,3960,3960,0
|
|
20231023,184100,270195490,3960,3960,3960,3960,0
|
|
20231023,184000,270195490,3960,3960,3960,3960,0
|
|
20231023,183900,270195490,3960,3960,3960,3960,0
|
|
20231023,183800,270195490,3960,3960,3960,3960,0
|
|
20231023,183700,270195490,3960,3960,3960,3960,0
|
|
20231023,183600,270195490,3960,3960,3960,3960,0
|
|
20231023,183500,270195490,3960,3960,3960,3960,0
|
|
20231023,183400,270195490,3960,3960,3960,3960,0
|
|
20231023,183300,270195490,3960,3960,3960,3960,0
|
|
20231023,183200,270195490,3960,3960,3960,3960,368
|
|
20231023,183100,270195490,3960,3960,3960,3960,0
|
|
20231023,183000,270195490,3960,3960,3960,3960,0
|
|
20231023,182900,270195490,3960,3960,3960,3960,0
|
|
20231023,182800,270195490,3960,3960,3960,3960,0
|
|
20231023,182700,270195490,3960,3960,3960,3960,0
|
|
20231023,182600,270195490,3960,3960,3960,3960,0
|
|
20231023,182500,270195490,3960,3960,3960,3960,0
|
|
20231023,182400,270195490,3960,3960,3960,3960,0
|
|
20231023,182300,270195490,3960,3960,3960,3960,0
|
|
20231023,182200,270195490,3960,3960,3960,3960,0
|
|
20231023,182100,270195490,3960,3960,3960,3960,0
|
|
20231023,182000,270195490,3960,3960,3960,3960,0
|
|
20231023,181900,270195490,3960,3960,3960,3960,0
|
|
20231023,181800,270195490,3960,3960,3960,3960,0
|
|
20231023,181700,270195490,3960,3960,3960,3960,0
|
|
20231023,181600,270195490,3960,3960,3960,3960,0
|
|
20231023,181500,270195490,3960,3960,3960,3960,0
|
|
20231023,181400,270195490,3960,3960,3960,3960,0
|
|
20231023,181300,270195490,3960,3960,3960,3960,0
|
|
20231023,181200,270195490,3960,3960,3960,3960,0
|
|
20231023,181100,270195490,3960,3960,3960,3960,0
|
|
20231023,181000,270195490,3960,3960,3960,3960,0
|
|
20231023,180900,270195490,3960,3960,3960,3960,0
|
|
20231023,180800,270195490,3960,3960,3960,3960,0
|
|
20231023,180700,270195490,3960,3960,3960,3960,0
|
|
20231023,180600,270195490,3960,3960,3960,3960,0
|
|
20231023,180500,270195490,3960,3960,3960,3960,0
|
|
20231023,180400,270195490,3960,3960,3960,3960,0
|
|
20231023,180300,270195490,3960,3960,3960,3960,0
|
|
20231023,180200,270195490,3960,3960,3960,3960,368
|
|
20231023,180100,270195490,3960,3960,3960,3960,0
|
|
20231023,180000,270195490,3960,3960,3960,3960,0
|
|
20231023,175900,270195490,3960,3960,3960,3960,0
|
|
20231023,175800,270195490,3960,3960,3960,3960,0
|
|
20231023,175700,270195490,3960,3960,3960,3960,0
|
|
20231023,175600,270195490,3960,3960,3960,3960,0
|
|
20231023,175500,270195490,3960,3960,3960,3960,0
|
|
20231023,175400,270195490,3960,3960,3960,3960,0
|
|
20231023,175300,270195490,3960,3960,3960,3960,0
|
|
20231023,175200,270195490,3960,3960,3960,3960,0
|
|
20231023,175100,270195490,3960,3960,3960,3960,0
|
|
20231023,175000,270195490,3960,3960,3960,3960,0
|
|
20231023,174900,270195490,3960,3960,3960,3960,0
|
|
20231023,174800,270195490,3960,3960,3960,3960,0
|
|
20231023,174700,270195490,3960,3960,3960,3960,0
|
|
20231023,174600,270195490,3960,3960,3960,3960,0
|
|
20231023,174500,270195490,3960,3960,3960,3960,0
|
|
20231023,174400,270195490,3960,3960,3960,3960,0
|
|
20231023,174300,270195490,3960,3960,3960,3960,0
|
|
20231023,174200,270195490,3960,3960,3960,3960,0
|
|
20231023,174100,270195490,3960,3960,3960,3960,0
|
|
20231023,174000,270195490,3960,3960,3960,3960,0
|
|
20231023,173900,270195490,3960,3960,3960,3960,0
|
|
20231023,173800,270195490,3960,3960,3960,3960,0
|
|
20231023,173700,270195490,3960,3960,3960,3960,0
|
|
20231023,173600,270195490,3960,3960,3960,3960,0
|
|
20231023,173500,270195490,3960,3960,3960,3960,0
|
|
20231023,173400,270195490,3960,3960,3960,3960,0
|
|
20231023,173300,270195490,3960,3960,3960,3960,0
|
|
20231023,173200,270195490,3960,3960,3960,3960,368
|
|
20231023,173100,270195490,3960,3960,3960,3960,0
|
|
20231023,173000,270195490,3960,3960,3960,3960,0
|
|
20231023,172900,270195490,3960,3960,3960,3960,0
|
|
20231023,172800,270195490,3960,3960,3960,3960,0
|
|
20231023,172700,270195490,3960,3960,3960,3960,0
|
|
20231023,172600,270195490,3960,3960,3960,3960,0
|
|
20231023,172500,270195490,3960,3960,3960,3960,0
|
|
20231023,172400,270195490,3960,3960,3960,3960,0
|
|
20231023,172300,270195490,3960,3960,3960,3960,0
|
|
20231023,172200,270195490,3960,3960,3960,3960,0
|
|
20231023,172100,270195490,3960,3960,3960,3960,0
|
|
20231023,172000,270195490,3960,3960,3960,3960,0
|
|
20231023,171900,270195490,3960,3960,3960,3960,0
|
|
20231023,171800,270195490,3960,3960,3960,3960,0
|
|
20231023,171700,270195490,3960,3960,3960,3960,0
|
|
20231023,171600,270195490,3960,3960,3960,3960,0
|
|
20231023,171500,270195490,3960,3960,3960,3960,0
|
|
20231023,171400,270195490,3960,3960,3960,3960,0
|
|
20231023,171300,270195490,3960,3960,3960,3960,0
|
|
20231023,171200,270195490,3960,3960,3960,3960,0
|
|
20231023,171100,270195490,3960,3960,3960,3960,0
|
|
20231023,171000,270195490,3960,3960,3960,3960,0
|
|
20231023,170900,270195490,3960,3960,3960,3960,0
|
|
20231023,170800,270195490,3960,3960,3960,3960,0
|
|
20231023,170700,270195490,3960,3960,3960,3960,0
|
|
20231023,170600,270195490,3960,3960,3960,3960,0
|
|
20231023,170500,270195490,3960,3960,3960,3960,0
|
|
20231023,170400,270195490,3960,3960,3960,3960,0
|
|
20231023,170300,270195490,3960,3960,3960,3960,0
|
|
20231023,170200,270195490,3960,3960,3960,3960,368
|
|
20231023,170100,270195490,3960,3960,3960,3960,0
|
|
20231023,170000,270195490,3960,3960,3960,3960,0
|
|
20231023,165900,270195490,3960,3960,3960,3960,0
|
|
20231023,165800,270195490,3960,3960,3960,3960,0
|
|
20231023,165700,270195490,3960,3960,3960,3960,0
|
|
20231023,165600,270195490,3960,3960,3960,3960,0
|
|
20231023,165500,270195490,3960,3960,3960,3960,0
|
|
20231023,165400,270195490,3960,3960,3960,3960,0
|
|
20231023,165300,270195490,3960,3960,3960,3960,0
|
|
20231023,165200,270195490,3960,3960,3960,3960,0
|
|
20231023,165100,270195490,3960,3960,3960,3960,0
|
|
20231023,165000,270195490,3960,3960,3960,3960,0
|
|
20231023,164900,270195490,3960,3960,3960,3960,0
|
|
20231023,164800,270195490,3960,3960,3960,3960,0
|
|
20231023,164700,270195490,3960,3960,3960,3960,0
|
|
20231023,164600,270195490,3960,3960,3960,3960,0
|
|
20231023,164500,270195490,3960,3960,3960,3960,0
|
|
20231023,164400,270195490,3960,3960,3960,3960,0
|
|
20231023,164300,270195490,3960,3960,3960,3960,0
|
|
20231023,164200,270195490,3960,3960,3960,3960,0
|
|
20231023,164100,270195490,3960,3960,3960,3960,0
|
|
20231023,164000,270195490,3960,3960,3960,3960,0
|
|
20231023,163900,270195490,3960,3960,3960,3960,0
|
|
20231023,163800,270195490,3960,3960,3960,3960,0
|
|
20231023,163700,270195490,3960,3960,3960,3960,0
|
|
20231023,163600,270195490,3960,3960,3960,3960,0
|
|
20231023,163500,270195490,3960,3960,3960,3960,0
|
|
20231023,163400,270195490,3960,3960,3960,3960,0
|
|
20231023,163300,270195490,3960,3960,3960,3960,0
|
|
20231023,163200,270195490,3960,3960,3960,3960,368
|
|
20231023,163100,270195490,3960,3960,3960,3960,0
|
|
20231023,163000,270195490,3960,3960,3960,3960,0
|
|
20231023,162900,270195490,3960,3960,3960,3960,0
|
|
20231023,162800,270195490,3960,3960,3960,3960,0
|
|
20231023,162700,270195490,3960,3960,3960,3960,0
|
|
20231023,162600,270195490,3960,3960,3960,3960,0
|
|
20231023,162500,270195490,3960,3960,3960,3960,0
|
|
20231023,162400,270195490,3960,3960,3960,3960,0
|
|
20231023,162300,270195490,3960,3960,3960,3960,0
|
|
20231023,162200,270195490,3960,3960,3960,3960,0
|
|
20231023,162100,270195490,3960,3960,3960,3960,0
|
|
20231023,162000,270195490,3960,3960,3960,3960,0
|
|
20231023,161900,270195490,3960,3960,3960,3960,0
|
|
20231023,161800,270195490,3960,3960,3960,3960,0
|
|
20231023,161700,270195490,3960,3960,3960,3960,0
|
|
20231023,161600,270195490,3960,3960,3960,3960,0
|
|
20231023,161500,270195490,3960,3960,3960,3960,0
|
|
20231023,161400,270195490,3960,3960,3960,3960,0
|
|
20231023,161300,270195490,3960,3960,3960,3960,0
|
|
20231023,161200,270195490,3960,3960,3960,3960,0
|
|
20231023,161100,270195490,3960,3960,3960,3960,0
|
|
20231023,161000,270195490,3960,3960,3960,3960,0
|
|
20231023,160900,270195490,3960,3960,3960,3960,0
|
|
20231023,160800,270195490,3960,3960,3960,3960,0
|
|
20231023,160700,270195490,3960,3960,3960,3960,0
|
|
20231023,160600,270195490,3960,3960,3960,3960,0
|
|
20231023,160500,270195490,3960,3960,3960,3960,0
|
|
20231023,160400,270195490,3960,3960,3960,3960,0
|
|
20231023,160300,270195490,3960,3960,3960,3960,0
|
|
20231023,160200,270195490,3960,3960,3960,3960,368
|
|
20231023,160100,270195490,3960,3960,3960,3960,0
|
|
20231023,160000,270195490,3960,3960,3960,3960,0
|
|
20231023,155900,270195490,3960,3960,3960,3960,0
|
|
20231023,155800,270195490,3960,3960,3960,3960,0
|
|
20231023,155700,270195490,3960,3960,3960,3960,0
|
|
20231023,155600,270195490,3960,3960,3960,3960,0
|
|
20231023,155500,270195490,3960,3960,3960,3960,0
|
|
20231023,155400,270195490,3960,3960,3960,3960,0
|
|
20231023,155300,270195490,3960,3960,3960,3960,0
|
|
20231023,155200,270195490,3960,3960,3960,3960,0
|
|
20231023,155100,270195490,3960,3960,3960,3960,0
|
|
20231023,155000,270195490,3960,3960,3960,3960,0
|
|
20231023,154900,270195490,3960,3960,3960,3960,0
|
|
20231023,154800,270195490,3960,3960,3960,3960,0
|
|
20231023,154700,270195490,3960,3960,3960,3960,0
|
|
20231023,154600,270195490,3960,3960,3960,3960,0
|
|
20231023,154500,270195490,3960,3960,3960,3960,0
|
|
20231023,154400,270195490,3960,3960,3960,3960,0
|
|
20231023,154300,270195490,3960,3960,3960,3960,0
|
|
20231023,154200,270195490,3960,3960,3960,3960,0
|
|
20231023,154100,270195490,3960,3960,3960,3960,0
|
|
20231023,154000,270195490,3960,3960,3960,3960,0
|
|
20231023,153900,270195490,3960,3960,3960,3960,0
|
|
20231023,153800,270195490,3960,3960,3960,3960,0
|
|
20231023,153700,270195490,3960,3960,3960,3960,0
|
|
20231023,153600,270195490,3960,3960,3960,3960,0
|
|
20231023,153500,270195490,3960,3960,3960,3960,0
|
|
20231023,153400,270195490,3960,3960,3960,3960,0
|
|
20231023,153300,270195490,3960,3960,3960,3960,0
|
|
20231023,153200,270195490,3960,3960,3960,3960,368
|
|
20231023,153100,270195490,3960,3960,3960,3960,0
|
|
20231023,153000,270195490,3960,3960,3960,3960,368
|
|
20231023,152900,268738210,3990,3990,3990,3990,0
|
|
20231023,152800,268738210,3990,3990,3990,3990,0
|
|
20231023,152700,268738210,3990,3990,3990,3990,0
|
|
20231023,152600,268738210,3990,3990,3990,3990,0
|
|
20231023,152500,268738210,3990,3990,3990,3990,0
|
|
20231023,152400,268738210,3990,3990,3990,3990,0
|
|
20231023,152300,268738210,3990,3990,3990,3990,0
|
|
20231023,152200,268738210,3990,3990,3990,3990,0
|
|
20231023,152100,268738210,3990,3990,3990,3990,0
|
|
20231023,152000,268738210,3990,3990,3990,3990,0
|
|
20231023,151900,268738210,3990,3990,3990,3990,0
|
|
20231023,151800,268738210,3990,4000,4000,3990,30
|
|
20231023,151700,268618310,4000,3990,4000,3990,64
|
|
20231023,151600,268362650,3990,3970,3990,3970,71
|
|
20231023,151500,268080360,3970,3970,3970,3970,5
|
|
20231023,151400,268060510,3970,3970,3970,3970,5
|
|
20231023,151300,268040660,3970,3940,3970,3940,71
|
|
20231023,151200,267760830,3935,3940,3945,3935,415
|
|
20231023,151100,266125755,3940,3955,3955,3940,156
|
|
20231023,151000,265509940,3955,3955,3955,3955,0
|
|
20231023,150900,265509940,3955,3955,3955,3955,0
|
|
20231023,150800,265509940,3955,4005,4005,3955,5
|
|
20231023,150700,265490105,4010,4010,4010,4010,0
|
|
20231023,150600,265490105,4010,4010,4010,4010,0
|
|
20231023,150500,265490105,4010,3960,4010,3960,88
|
|
20231023,150400,265139565,3960,3960,3960,3960,31
|
|
20231023,150300,265016805,3945,3945,3945,3945,1
|
|
20231023,150200,265012860,3945,3945,3945,3945,4
|
|
20231023,150100,264997080,3940,3945,3950,3940,876
|
|
20231023,150000,261536980,3945,3945,3945,3945,2
|
|
20231023,145900,261529090,3950,3940,3950,3940,1000
|
|
20231023,145800,257584760,3940,3930,3940,3930,5
|
|
20231023,145700,257565090,3930,3925,3930,3925,8
|
|
20231023,145600,257533670,3925,3925,3925,3910,140
|
|
20231023,145500,256985525,3930,3930,3930,3930,10
|
|
20231023,145400,256946225,3930,3930,3930,3930,0
|
|
20231023,145300,256946225,3930,3930,3930,3930,2
|
|
20231023,145200,256938365,3910,3910,3910,3910,0
|
|
20231023,145100,256938365,3910,3940,3940,3910,531
|
|
20231023,145000,254857325,3945,3945,3945,3945,0
|
|
20231023,144900,254857325,3945,3940,3945,3940,4
|
|
20231023,144800,254841555,3945,3945,3945,3945,2
|
|
20231023,144700,254833665,3945,3940,3945,3940,6
|
|
20231023,144600,254810015,3945,3945,3945,3945,2
|
|
20231023,144500,254802125,3945,3945,3945,3945,0
|
|
20231023,144400,254802125,3945,3950,3955,3945,2088
|
|
20231023,144300,246554870,3950,3950,3950,3950,0
|
|
20231023,144200,246554870,3950,3950,3950,3950,0
|
|
20231023,144100,246554870,3950,3950,3950,3950,2
|
|
20231023,144000,246546970,3950,3965,3965,3950,601
|
|
20231023,143900,244171605,3965,3965,3965,3965,2
|
|
20231023,143800,244163675,3960,3955,3960,3955,43
|
|
20231023,143700,243993600,3995,3955,3995,3955,5
|
|
20231023,143600,243973785,3950,3950,3950,3950,111
|
|
20231023,143500,243535335,3950,3950,3950,3950,2
|
|
20231023,143400,243527435,3920,3920,3920,3920,4980
|
|
20231023,143300,224005835,3915,3925,3925,3915,410
|
|
20231023,143200,222398625,3930,3930,3930,3930,840
|
|
20231023,143100,219097425,3940,3940,3940,3930,215
|
|
20231023,143000,218251965,3945,3945,3945,3945,1
|
|
20231023,142900,218248020,3950,3950,3950,3950,0
|
|
20231023,142800,218248020,3950,3965,3965,3950,1893
|
|
20231023,142700,210769935,3960,3965,3965,3960,90
|
|
20231023,142600,210413360,3980,3980,3980,3980,100
|
|
20231023,142500,210015360,3980,3980,3980,3980,2
|
|
20231023,142400,210007400,3980,3980,3980,3980,0
|
|
20231023,142300,210007400,3980,3980,3980,3980,0
|
|
20231023,142200,210007400,3980,3950,3980,3950,7
|
|
20231023,142100,209979720,3950,3940,3950,3940,558
|
|
20231023,142000,207776260,3935,3935,3935,3935,0
|
|
20231023,141900,207776260,3935,3935,3935,3935,185
|
|
20231023,141800,207048285,3935,3935,3935,3935,0
|
|
20231023,141700,207048285,3935,3935,3935,3935,1197
|
|
20231023,141600,202338090,3930,3935,3935,3930,526
|
|
20231023,141500,200268360,3930,3930,3930,3930,532
|
|
20231023,141400,198177600,3935,3935,3935,3935,42
|
|
20231023,141300,198012330,3940,3940,3940,3940,0
|
|
20231023,141200,198012330,3940,3945,3945,3940,507
|
|
20231023,141100,196012250,3945,3945,3945,3945,0
|
|
20231023,141000,196012250,3945,3940,3945,3940,912
|
|
20231023,140900,192414440,3945,3945,3945,3945,0
|
|
20231023,140800,192414440,3945,3950,3950,3945,68
|
|
20231023,140700,192145890,3950,3955,3955,3950,182
|
|
20231023,140600,191426400,3955,3955,3955,3955,0
|
|
20231023,140500,191426400,3955,3955,3955,3955,0
|
|
20231023,140400,191426400,3955,3955,3955,3955,0
|
|
20231023,140300,191426400,3955,3955,3955,3955,15
|
|
20231023,140200,191367075,3955,3955,3955,3955,0
|
|
20231023,140100,191367075,3955,3955,3955,3955,0
|
|
20231023,140000,191367075,3955,3965,3965,3955,1099
|
|
20231023,135900,187010835,3980,3980,3980,3980,0
|
|
20231023,135800,187010835,3980,3980,3980,3980,2
|
|
20231023,135700,187002875,3965,3960,3965,3960,227
|
|
20231023,135600,186103635,3960,3960,3960,3960,2
|
|
20231023,135500,186095715,3955,3955,3955,3955,0
|
|
20231023,135400,186095715,3955,3955,3955,3955,0
|
|
20231023,135300,186095715,3955,3955,3955,3955,165
|
|
20231023,135200,185443140,3955,3955,3955,3950,111
|
|
20231023,135100,185004180,3950,3950,3950,3950,41
|
|
20231023,135000,184842230,3950,3950,3950,3950,0
|
|
20231023,134900,184842230,3950,3950,3950,3950,7
|
|
20231023,134800,184814580,3950,3950,3950,3950,0
|
|
20231023,134700,184814580,3950,3945,3950,3945,210
|
|
20231023,134600,183985120,3940,3940,3940,3940,0
|
|
20231023,134500,183985120,3940,3945,3945,3940,256
|
|
20231023,134400,182976465,3945,3945,3945,3945,50
|
|
20231023,134300,182779215,3940,3940,3940,3940,0
|
|
20231023,134200,182779215,3940,3940,3940,3940,3
|
|
20231023,134100,182767395,3940,3940,3940,3940,8
|
|
20231023,134000,182735875,3940,3945,3950,3940,212
|
|
20231023,133900,181898750,3945,3945,3945,3945,7
|
|
20231023,133800,181871135,3910,3910,3910,3910,0
|
|
20231023,133700,181871135,3910,3955,3955,3910,1002
|
|
20231023,133600,177939740,3950,3950,3950,3950,0
|
|
20231023,133500,177939740,3950,3950,3950,3950,22
|
|
20231023,133400,177852840,3950,3945,3950,3945,73
|
|
20231023,133300,177564615,3945,3955,3955,3945,678
|
|
20231023,133200,174886285,3955,3965,3965,3955,79
|
|
20231023,133100,174573370,3965,3965,3965,3965,6
|
|
20231023,133000,174549580,3965,3975,3975,3965,8
|
|
20231023,132900,174517820,3975,3975,3975,3975,0
|
|
20231023,132800,174517820,3975,4000,4000,3975,6955
|
|
20231023,132700,146780030,4005,4020,4020,4005,253
|
|
20231023,132600,145765580,4020,4020,4020,4020,0
|
|
20231023,132500,145765580,4020,4020,4020,4020,0
|
|
20231023,132400,145765580,4020,4020,4020,4020,0
|
|
20231023,132300,145765580,4020,4020,4020,4020,53
|
|
20231023,132200,145552520,4045,4045,4045,4045,0
|
|
20231023,132100,145552520,4045,4045,4045,4045,0
|
|
20231023,132000,145552520,4045,4045,4045,4045,0
|
|
20231023,131900,145552520,4045,4045,4045,4045,35
|
|
20231023,131800,145410945,4050,4050,4050,4050,0
|
|
20231023,131700,145410945,4050,4050,4050,4050,0
|
|
20231023,131600,145410945,4050,4050,4050,4050,0
|
|
20231023,131500,145410945,4050,4050,4050,4050,0
|
|
20231023,131400,145410945,4050,4055,4055,4050,763
|
|
20231023,131300,142320770,4050,4050,4050,4050,242
|
|
20231023,131200,141340670,4050,4045,4050,4045,632
|
|
20231023,131100,138784075,4020,4010,4020,4010,1106
|
|
20231023,131000,134342885,4010,4000,4010,4000,1029
|
|
20231023,130900,130226825,4000,3995,4000,3995,2
|
|
20231023,130800,130218830,4000,4000,4000,4000,0
|
|
20231023,130700,130218830,4000,4000,4000,4000,0
|
|
20231023,130600,130218830,4000,4000,4000,4000,0
|
|
20231023,130500,130218830,4000,4000,4000,4000,0
|
|
20231023,130400,130218830,4000,4000,4000,4000,20
|
|
20231023,130300,130138830,4000,4000,4000,4000,0
|
|
20231023,130200,130138830,4000,4000,4000,4000,0
|
|
20231023,130100,130138830,4000,4000,4000,4000,0
|
|
20231023,130000,130138830,4000,4000,4000,4000,2
|
|
20231023,125900,130130830,3995,3995,3995,3995,0
|
|
20231023,125800,130130830,3995,3995,3995,3995,0
|
|
20231023,125700,130130830,3995,3995,3995,3995,0
|
|
20231023,125600,130130830,3995,3995,3995,3995,0
|
|
20231023,125500,130130830,3995,3995,3995,3995,128
|
|
20231023,125400,129619470,3990,3990,3990,3990,0
|
|
20231023,125300,129619470,3990,3990,3990,3990,0
|
|
20231023,125200,129619470,3990,3990,3990,3990,359
|
|
20231023,125100,128187060,3990,3995,3995,3990,210
|
|
20231023,125000,127348420,4000,4000,4000,4000,0
|
|
20231023,124900,127348420,4000,4000,4000,4000,100
|
|
20231023,124800,126948420,4000,4000,4000,4000,0
|
|
20231023,124700,126948420,4000,4005,4005,3995,3250
|
|
20231023,124600,113943955,4010,4010,4010,4010,21
|
|
20231023,124500,113859745,4010,4010,4010,4010,0
|
|
20231023,124400,113859745,4010,4010,4010,4010,50
|
|
20231023,124300,113659245,4010,4035,4035,4010,1773
|
|
20231023,124200,106530540,4040,4040,4040,4040,104
|
|
20231023,124100,106110380,4045,4045,4045,4045,23
|
|
20231023,124000,106017345,4045,4045,4045,4045,2
|
|
20231023,123900,106009255,4045,4045,4045,4045,0
|
|
20231023,123800,106009255,4045,4045,4045,4045,0
|
|
20231023,123700,106009255,4045,4045,4045,4045,340
|
|
20231023,123600,104633955,4045,4045,4045,4045,0
|
|
20231023,123500,104633955,4045,4045,4045,4045,0
|
|
20231023,123400,104633955,4045,4045,4045,4045,80
|
|
20231023,123300,104310355,4040,4045,4045,4040,103
|
|
20231023,123200,103893990,4045,4045,4045,4045,0
|
|
20231023,123100,103893990,4045,4045,4045,4045,6
|
|
20231023,123000,103869720,4045,4045,4045,4045,5
|
|
20231023,122900,103849495,4045,4045,4045,4045,2
|
|
20231023,122800,103841405,4030,4030,4030,4030,0
|
|
20231023,122700,103841405,4030,4030,4030,4030,0
|
|
20231023,122600,103841405,4030,4030,4030,4030,0
|
|
20231023,122500,103841405,4030,4030,4030,4030,0
|
|
20231023,122400,103841405,4030,4030,4030,4030,0
|
|
20231023,122300,103841405,4030,4030,4030,4030,0
|
|
20231023,122200,103841405,4030,4030,4030,4030,0
|
|
20231023,122100,103841405,4030,4030,4030,4030,0
|
|
20231023,122000,103841405,4030,4030,4030,4030,0
|
|
20231023,121900,103841405,4030,4030,4030,4030,0
|
|
20231023,121800,103841405,4030,4030,4030,4030,0
|
|
20231023,121700,103841405,4030,4030,4030,4030,0
|
|
20231023,121600,103841405,4030,4030,4030,4030,0
|
|
20231023,121500,103841405,4030,4035,4035,4030,1000
|
|
20231023,121400,99811380,4030,4030,4030,4030,0
|
|
20231023,121300,99811380,4030,4030,4030,4030,0
|
|
20231023,121200,99811380,4030,4030,4030,4030,0
|
|
20231023,121100,99811380,4030,4030,4030,4030,0
|
|
20231023,121000,99811380,4030,4030,4030,4030,0
|
|
20231023,120900,99811380,4030,4030,4030,4030,315
|
|
20231023,120800,98541930,4030,4030,4030,4030,0
|
|
20231023,120700,98541930,4030,4050,4050,4030,690
|
|
20231023,120600,95761120,4050,4035,4050,4035,73
|
|
20231023,120500,95465850,4035,4035,4035,4035,27
|
|
20231023,120400,95356905,4030,4030,4030,4030,0
|
|
20231023,120300,95356905,4030,4035,4035,4030,100
|
|
20231023,120200,94953895,4040,4040,4040,4040,0
|
|
20231023,120100,94953895,4040,4040,4040,4040,85
|
|
20231023,120000,94610495,4035,4035,4035,4035,12
|
|
20231023,115900,94562075,4035,4035,4035,4035,2
|
|
20231023,115800,94554005,4040,4035,4040,4035,15
|
|
20231023,115700,94493415,4035,4040,4040,4035,1246
|
|
20231023,115600,89465745,4045,4045,4045,4045,0
|
|
20231023,115500,89465745,4045,4045,4045,4045,2
|
|
20231023,115400,89457655,4040,4040,4040,4040,274
|
|
20231023,115300,88350695,4035,4035,4040,4035,10
|
|
20231023,115200,88310335,4035,4035,4035,4035,7
|
|
20231023,115100,88282090,4040,4040,4040,4040,204
|
|
20231023,115000,87457930,4035,4035,4035,4035,0
|
|
20231023,114900,87457930,4035,4035,4035,4035,0
|
|
20231023,114800,87457930,4035,4035,4035,4035,1
|
|
20231023,114700,87453895,4040,4035,4040,4035,6
|
|
20231023,114600,87429660,4040,4040,4040,4035,28
|
|
20231023,114500,87316545,4035,4035,4035,4035,17
|
|
20231023,114400,87247950,4035,4035,4035,4035,0
|
|
20231023,114300,87247950,4035,4035,4035,4035,0
|
|
20231023,114200,87247950,4035,4035,4035,4035,2
|
|
20231023,114100,87239880,4030,4030,4030,4030,0
|
|
20231023,114000,87239880,4030,4030,4030,4030,24
|
|
20231023,113900,87143160,4035,4040,4040,4035,33
|
|
20231023,113800,87009850,4040,4040,4040,4040,2
|
|
20231023,113700,87001770,4040,4060,4060,4040,764
|
|
20231023,113600,83906265,4065,4070,4070,4065,26
|
|
20231023,113500,83800565,4080,4080,4080,4080,0
|
|
20231023,113400,83800565,4080,4080,4080,4080,0
|
|
20231023,113300,83800565,4080,4080,4080,4080,2
|
|
20231023,113200,83792405,4080,4080,4080,4080,0
|
|
20231023,113100,83792405,4080,4070,4080,4070,10
|
|
20231023,113000,83751635,4070,4065,4070,4065,7
|
|
20231023,112900,83723170,4065,4070,4070,4060,151
|
|
20231023,112800,83109250,4070,4070,4070,4070,1
|
|
20231023,112700,83105180,4070,4070,4070,4070,3
|
|
20231023,112600,83092970,4070,4070,4070,4070,56
|
|
20231023,112500,82865050,4075,4085,4085,4075,50
|
|
20231023,112400,82661065,4085,4095,4100,4085,130
|
|
20231023,112300,82128195,4100,4100,4100,4100,10
|
|
20231023,112200,82087195,4105,4105,4105,4105,0
|
|
20231023,112100,82087195,4105,4105,4105,4105,0
|
|
20231023,112000,82087195,4105,4105,4105,4105,0
|
|
20231023,111900,82087195,4105,4105,4105,4105,2
|
|
20231023,111800,82078985,4105,4105,4105,4105,0
|
|
20231023,111700,82078985,4105,4105,4105,4105,0
|
|
20231023,111600,82078985,4105,4105,4105,4105,0
|
|
20231023,111500,82078985,4105,4105,4105,4105,0
|
|
20231023,111400,82078985,4105,4105,4105,4105,0
|
|
20231023,111300,82078985,4105,4105,4105,4105,0
|
|
20231023,111200,82078985,4105,4105,4105,4105,0
|
|
20231023,111100,82078985,4105,4105,4105,4105,0
|
|
20231023,111000,82078985,4105,4105,4105,4105,2
|
|
20231023,110900,82070775,4090,4090,4090,4090,0
|
|
20231023,110800,82070775,4090,4090,4090,4090,0
|
|
20231023,110700,82070775,4090,4100,4100,4090,15
|
|
20231023,110600,82009325,4100,4100,4100,4095,49
|
|
20231023,110500,81808640,4110,4110,4110,4110,0
|
|
20231023,110400,81808640,4110,4110,4110,4110,2
|
|
20231023,110300,81800420,4090,4090,4090,4090,0
|
|
20231023,110200,81800420,4090,4090,4090,4090,0
|
|
20231023,110100,81800420,4090,4090,4090,4090,0
|
|
20231023,110000,81800420,4090,4090,4090,4090,0
|
|
20231023,105900,81800420,4090,4090,4090,4090,0
|
|
20231023,105800,81800420,4090,4105,4105,4090,1000
|
|
20231023,105700,77708865,4130,4130,4130,4130,1
|
|
20231023,105600,77704735,4130,4130,4130,4130,0
|
|
20231023,105500,77704735,4130,4130,4130,4130,0
|
|
20231023,105400,77704735,4130,4130,4130,4130,4
|
|
20231023,105300,77688215,4135,4135,4135,4135,0
|
|
20231023,105200,77688215,4135,4135,4135,4135,0
|
|
20231023,105100,77688215,4135,4135,4135,4135,0
|
|
20231023,105000,77688215,4135,4135,4135,4100,72
|
|
20231023,104900,77391885,4135,4135,4135,4135,0
|
|
20231023,104800,77391885,4135,4135,4135,4135,0
|
|
20231023,104700,77391885,4135,4135,4135,4135,12
|
|
20231023,104600,77342265,4135,4145,4145,4135,659
|
|
20231023,104500,74613140,4150,4145,4150,4145,129
|
|
20231023,104400,74078425,4145,4145,4145,4145,2
|
|
20231023,104300,74070135,4150,4150,4150,4150,0
|
|
20231023,104200,74070135,4150,4150,4150,4150,0
|
|
20231023,104100,74070135,4150,4150,4150,4150,0
|
|
20231023,104000,74070135,4150,4150,4150,4150,4
|
|
20231023,103900,74053535,4150,4150,4150,4150,30
|
|
20231023,103800,73929035,4150,4150,4150,4150,3
|
|
20231023,103700,73916585,4150,4150,4150,4150,0
|
|
20231023,103600,73916585,4150,4150,4150,4150,0
|
|
20231023,103500,73916585,4150,4150,4150,4150,2
|
|
20231023,103400,73908285,4150,4150,4150,4150,0
|
|
20231023,103300,73908285,4150,4150,4150,4150,0
|
|
20231023,103200,73908285,4150,4150,4150,4150,0
|
|
20231023,103100,73908285,4150,4150,4150,4150,2
|
|
20231023,103000,73899985,4150,4160,4160,4150,285
|
|
20231023,102900,72717035,4150,4150,4150,4150,0
|
|
20231023,102800,72717035,4150,4150,4150,4150,0
|
|
20231023,102700,72717035,4150,4150,4150,4150,0
|
|
20231023,102600,72717035,4150,4155,4155,4150,700
|
|
20231023,102500,69812025,4150,4150,4150,4150,234
|
|
20231023,102400,68840925,4145,4145,4145,4145,8
|
|
20231023,102300,68807765,4140,4140,4140,4140,67
|
|
20231023,102200,68530385,4140,4140,4140,4140,0
|
|
20231023,102100,68530385,4140,4140,4140,4140,2
|
|
20231023,102000,68522105,4140,4140,4140,4140,18
|
|
20231023,101900,68447585,4140,4140,4140,4140,1
|
|
20231023,101800,68443445,4135,4135,4135,4135,20
|
|
20231023,101700,68360745,4135,4135,4135,4135,0
|
|
20231023,101600,68360745,4135,4135,4135,4135,0
|
|
20231023,101500,68360745,4135,4135,4135,4135,0
|
|
20231023,101400,68360745,4135,4135,4135,4135,2
|
|
20231023,101300,68352475,4135,4135,4135,4135,1
|
|
20231023,101200,68348340,4100,4100,4100,4100,0
|
|
20231023,101100,68348340,4100,4125,4125,4100,200
|
|
20231023,101000,67527150,4145,4145,4145,4145,0
|
|
20231023,100900,67527150,4145,4145,4145,4145,0
|
|
20231023,100800,67527150,4145,4145,4145,4145,0
|
|
20231023,100700,67527150,4145,4145,4145,4145,0
|
|
20231023,100600,67527150,4145,4145,4145,4145,5
|
|
20231023,100500,67506425,4135,4135,4135,4135,0
|
|
20231023,100400,67506425,4135,4135,4135,4135,2
|
|
20231023,100300,67498155,4145,4145,4145,4145,0
|
|
20231023,100200,67498155,4145,4145,4145,4145,2
|
|
20231023,100100,67489865,4145,4145,4145,4145,2
|
|
20231023,100000,67481575,4145,4150,4150,4145,45
|
|
20231023,095900,67294950,4145,4145,4145,4145,6
|
|
20231023,095800,67270080,4140,4140,4140,4140,9
|
|
20231023,095700,67232820,4140,4140,4140,4140,1
|
|
20231023,095600,67228680,4150,4150,4150,4150,0
|
|
20231023,095500,67228680,4150,4150,4150,4150,0
|
|
20231023,095400,67228680,4150,4135,4150,4135,41
|
|
20231023,095300,67058955,4135,4150,4150,4090,952
|
|
20231023,095200,63149270,4150,4150,4150,4150,630
|
|
20231023,095100,60534770,4150,4140,4150,4140,120
|
|
20231023,095000,60036875,4125,4125,4125,4125,0
|
|
20231023,094900,60036875,4125,4125,4125,4125,0
|
|
20231023,094800,60036875,4125,4125,4125,4125,0
|
|
20231023,094700,60036875,4125,4125,4125,4125,0
|
|
20231023,094600,60036875,4125,4125,4125,4125,0
|
|
20231023,094500,60036875,4125,4135,4135,4125,35
|
|
20231023,094400,59892345,4135,4135,4135,4135,18
|
|
20231023,094300,59817915,4135,4145,4145,4135,41
|
|
20231023,094200,59648370,4150,4150,4150,4150,7
|
|
20231023,094100,59619320,4150,4150,4150,4150,3
|
|
20231023,094000,59606870,4150,4150,4150,4150,2
|
|
20231023,093900,59598570,4140,4140,4140,4140,290
|
|
20231023,093800,58397970,4140,4135,4140,4135,900
|
|
20231023,093700,54675970,4140,4135,4140,4135,603
|
|
20231023,093600,52180320,4130,4060,4130,4055,2092
|
|
20231023,093500,43600070,4050,4115,4150,4050,3756
|
|
20231023,093400,28299005,4175,4175,4175,4100,2783
|
|
20231023,093300,16878600,4210,4210,4210,4175,104
|
|
20231023,093200,16443970,4210,4210,4210,4210,0
|
|
20231023,093100,16443970,4210,4210,4210,4210,0
|
|
20231023,093000,16443970,4210,4210,4210,4210,10
|
|
20231023,092900,16401870,4225,4225,4225,4225,0
|
|
20231023,092800,16401870,4225,4225,4225,4185,99
|
|
20231023,092700,15986975,4250,4250,4250,4250,0
|
|
20231023,092600,15986975,4250,4250,4250,4250,0
|
|
20231023,092500,15986975,4250,4250,4250,4250,0
|
|
20231023,092400,15986975,4250,4250,4250,4250,0
|
|
20231023,092300,15986975,4250,4250,4250,4250,0
|
|
20231023,092200,15986975,4250,4250,4250,4250,0
|
|
20231023,092100,15986975,4250,4250,4250,4250,0
|
|
20231023,092000,15986975,4250,4215,4250,4215,70
|
|
20231023,091900,15691305,4185,4190,4190,4185,861
|
|
20231023,091800,12085975,4200,4205,4205,4200,359
|
|
20231023,091700,10578005,4250,4265,4265,4250,2
|
|
20231023,091600,10569490,4265,4265,4265,4265,0
|
|
20231023,091500,10569490,4265,4260,4265,4260,10
|
|
20231023,091400,10526875,4240,4240,4240,4240,0
|
|
20231023,091300,10526875,4240,4240,4240,4240,100
|
|
20231023,091200,10102875,4265,4265,4265,4265,0
|
|
20231023,091100,10102875,4265,4220,4265,4220,50
|
|
20231023,091000,9891425,4215,4215,4215,4215,85
|
|
20231023,090900,9533150,4200,4200,4200,4200,0
|
|
20231023,090800,9533150,4200,4235,4235,4200,2233
|
|
20231023,090700,111400,4325,4325,4325,4325,0
|
|
20231023,090600,111400,4325,4325,4325,4325,0
|
|
20231023,090500,111400,4325,4325,4325,4325,0
|
|
20231023,090400,111400,4325,4325,4325,4325,0
|
|
20231023,090300,111400,4325,4325,4325,4325,1
|
|
20231023,090200,107075,4325,4325,4325,4325,15
|
|
20231023,090100,42200,4220,4220,4220,4220,0
|
|
20231023,090000,42200,4220,4220,4220,4220,10
|