697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,203400,236095970,3640,3640,3640,3640,3708
|
|
20231025,203300,236095970,3640,3640,3640,3640,0
|
|
20231025,203200,236095970,3640,3640,3640,3640,0
|
|
20231025,203100,236095970,3640,3640,3640,3640,0
|
|
20231025,203000,236095970,3640,3640,3640,3640,0
|
|
20231025,202900,236095970,3640,3640,3640,3640,0
|
|
20231025,202800,236095970,3640,3640,3640,3640,0
|
|
20231025,202700,236095970,3640,3640,3640,3640,0
|
|
20231025,202600,236095970,3640,3640,3640,3640,0
|
|
20231025,202500,236095970,3640,3640,3640,3640,0
|
|
20231025,202400,236095970,3640,3640,3640,3640,0
|
|
20231025,202300,236095970,3640,3640,3640,3640,0
|
|
20231025,202200,236095970,3640,3640,3640,3640,0
|
|
20231025,202100,236095970,3640,3640,3640,3640,0
|
|
20231025,202000,236095970,3640,3640,3640,3640,0
|
|
20231025,201900,236095970,3640,3640,3640,3640,0
|
|
20231025,201800,236095970,3640,3640,3640,3640,0
|
|
20231025,201700,236095970,3640,3640,3640,3640,0
|
|
20231025,201600,236095970,3640,3640,3640,3640,0
|
|
20231025,201500,236095970,3640,3640,3640,3640,0
|
|
20231025,201400,236095970,3640,3640,3640,3640,0
|
|
20231025,201300,236095970,3640,3640,3640,3640,0
|
|
20231025,201200,236095970,3640,3640,3640,3640,0
|
|
20231025,201100,236095970,3640,3640,3640,3640,0
|
|
20231025,201000,236095970,3640,3640,3640,3640,0
|
|
20231025,200900,236095970,3640,3640,3640,3640,0
|
|
20231025,200800,236095970,3640,3640,3640,3640,0
|
|
20231025,200700,236095970,3640,3640,3640,3640,0
|
|
20231025,200600,236095970,3640,3640,3640,3640,0
|
|
20231025,200500,236095970,3640,3640,3640,3640,0
|
|
20231025,200400,236095970,3640,3640,3640,3640,3708
|
|
20231025,200300,236095970,3640,3640,3640,3640,0
|
|
20231025,200200,236095970,3640,3640,3640,3640,0
|
|
20231025,200100,236095970,3640,3640,3640,3640,0
|
|
20231025,200000,236095970,3640,3640,3640,3640,0
|
|
20231025,195900,236095970,3640,3640,3640,3640,0
|
|
20231025,195800,236095970,3640,3640,3640,3640,0
|
|
20231025,195700,236095970,3640,3640,3640,3640,0
|
|
20231025,195600,236095970,3640,3640,3640,3640,0
|
|
20231025,195500,236095970,3640,3640,3640,3640,0
|
|
20231025,195400,236095970,3640,3640,3640,3640,0
|
|
20231025,195300,236095970,3640,3640,3640,3640,0
|
|
20231025,195200,236095970,3640,3640,3640,3640,0
|
|
20231025,195100,236095970,3640,3640,3640,3640,0
|
|
20231025,195000,236095970,3640,3640,3640,3640,0
|
|
20231025,194900,236095970,3640,3640,3640,3640,0
|
|
20231025,194800,236095970,3640,3640,3640,3640,0
|
|
20231025,194700,236095970,3640,3640,3640,3640,0
|
|
20231025,194600,236095970,3640,3640,3640,3640,0
|
|
20231025,194500,236095970,3640,3640,3640,3640,0
|
|
20231025,194400,236095970,3640,3640,3640,3640,0
|
|
20231025,194300,236095970,3640,3640,3640,3640,0
|
|
20231025,194200,236095970,3640,3640,3640,3640,0
|
|
20231025,194100,236095970,3640,3640,3640,3640,0
|
|
20231025,194000,236095970,3640,3640,3640,3640,0
|
|
20231025,193900,236095970,3640,3640,3640,3640,0
|
|
20231025,193800,236095970,3640,3640,3640,3640,0
|
|
20231025,193700,236095970,3640,3640,3640,3640,0
|
|
20231025,193600,236095970,3640,3640,3640,3640,0
|
|
20231025,193500,236095970,3640,3640,3640,3640,0
|
|
20231025,193400,236095970,3640,3640,3640,3640,3708
|
|
20231025,193300,236095970,3640,3640,3640,3640,0
|
|
20231025,193200,236095970,3640,3640,3640,3640,0
|
|
20231025,193100,236095970,3640,3640,3640,3640,0
|
|
20231025,193000,236095970,3640,3640,3640,3640,0
|
|
20231025,192900,236095970,3640,3640,3640,3640,0
|
|
20231025,192800,236095970,3640,3640,3640,3640,0
|
|
20231025,192700,236095970,3640,3640,3640,3640,0
|
|
20231025,192600,236095970,3640,3640,3640,3640,0
|
|
20231025,192500,236095970,3640,3640,3640,3640,0
|
|
20231025,192400,236095970,3640,3640,3640,3640,0
|
|
20231025,192300,236095970,3640,3640,3640,3640,0
|
|
20231025,192200,236095970,3640,3640,3640,3640,0
|
|
20231025,192100,236095970,3640,3640,3640,3640,0
|
|
20231025,192000,236095970,3640,3640,3640,3640,0
|
|
20231025,191900,236095970,3640,3640,3640,3640,0
|
|
20231025,191800,236095970,3640,3640,3640,3640,0
|
|
20231025,191700,236095970,3640,3640,3640,3640,0
|
|
20231025,191600,236095970,3640,3640,3640,3640,0
|
|
20231025,191500,236095970,3640,3640,3640,3640,0
|
|
20231025,191400,236095970,3640,3640,3640,3640,0
|
|
20231025,191300,236095970,3640,3640,3640,3640,0
|
|
20231025,191200,236095970,3640,3640,3640,3640,0
|
|
20231025,191100,236095970,3640,3640,3640,3640,0
|
|
20231025,191000,236095970,3640,3640,3640,3640,0
|
|
20231025,190900,236095970,3640,3640,3640,3640,0
|
|
20231025,190800,236095970,3640,3640,3640,3640,0
|
|
20231025,190700,236095970,3640,3640,3640,3640,0
|
|
20231025,190600,236095970,3640,3640,3640,3640,0
|
|
20231025,190500,236095970,3640,3640,3640,3640,0
|
|
20231025,190400,236095970,3640,3640,3640,3640,3708
|
|
20231025,190300,236095970,3640,3640,3640,3640,0
|
|
20231025,190200,236095970,3640,3640,3640,3640,0
|
|
20231025,190100,236095970,3640,3640,3640,3640,0
|
|
20231025,190000,236095970,3640,3640,3640,3640,0
|
|
20231025,185900,236095970,3640,3640,3640,3640,0
|
|
20231025,185800,236095970,3640,3640,3640,3640,0
|
|
20231025,185700,236095970,3640,3640,3640,3640,0
|
|
20231025,185600,236095970,3640,3640,3640,3640,0
|
|
20231025,185500,236095970,3640,3640,3640,3640,0
|
|
20231025,185400,236095970,3640,3640,3640,3640,0
|
|
20231025,185300,236095970,3640,3640,3640,3640,0
|
|
20231025,185200,236095970,3640,3640,3640,3640,0
|
|
20231025,185100,236095970,3640,3640,3640,3640,0
|
|
20231025,185000,236095970,3640,3640,3640,3640,0
|
|
20231025,184900,236095970,3640,3640,3640,3640,0
|
|
20231025,184800,236095970,3640,3640,3640,3640,0
|
|
20231025,184700,236095970,3640,3640,3640,3640,0
|
|
20231025,184600,236095970,3640,3640,3640,3640,0
|
|
20231025,184500,236095970,3640,3640,3640,3640,0
|
|
20231025,184400,236095970,3640,3640,3640,3640,0
|
|
20231025,184300,236095970,3640,3640,3640,3640,0
|
|
20231025,184200,236095970,3640,3640,3640,3640,0
|
|
20231025,184100,236095970,3640,3640,3640,3640,0
|
|
20231025,184000,236095970,3640,3640,3640,3640,0
|
|
20231025,183900,236095970,3640,3640,3640,3640,0
|
|
20231025,183800,236095970,3640,3640,3640,3640,0
|
|
20231025,183700,236095970,3640,3640,3640,3640,0
|
|
20231025,183600,236095970,3640,3640,3640,3640,0
|
|
20231025,183500,236095970,3640,3640,3640,3640,0
|
|
20231025,183400,236095970,3640,3640,3640,3640,3708
|
|
20231025,183300,236095970,3640,3640,3640,3640,0
|
|
20231025,183200,236095970,3640,3640,3640,3640,0
|
|
20231025,183100,236095970,3640,3640,3640,3640,0
|
|
20231025,183000,236095970,3640,3640,3640,3640,0
|
|
20231025,182900,236095970,3640,3640,3640,3640,0
|
|
20231025,182800,236095970,3640,3640,3640,3640,0
|
|
20231025,182700,236095970,3640,3640,3640,3640,0
|
|
20231025,182600,236095970,3640,3640,3640,3640,0
|
|
20231025,182500,236095970,3640,3640,3640,3640,0
|
|
20231025,182400,236095970,3640,3640,3640,3640,0
|
|
20231025,182300,236095970,3640,3640,3640,3640,0
|
|
20231025,182200,236095970,3640,3640,3640,3640,0
|
|
20231025,182100,236095970,3640,3640,3640,3640,0
|
|
20231025,182000,236095970,3640,3640,3640,3640,0
|
|
20231025,181900,236095970,3640,3640,3640,3640,0
|
|
20231025,181800,236095970,3640,3640,3640,3640,0
|
|
20231025,181700,236095970,3640,3640,3640,3640,0
|
|
20231025,181600,236095970,3640,3640,3640,3640,0
|
|
20231025,181500,236095970,3640,3640,3640,3640,0
|
|
20231025,181400,236095970,3640,3640,3640,3640,0
|
|
20231025,181300,236095970,3640,3640,3640,3640,0
|
|
20231025,181200,236095970,3640,3640,3640,3640,0
|
|
20231025,181100,236095970,3640,3640,3640,3640,0
|
|
20231025,181000,236095970,3640,3640,3640,3640,0
|
|
20231025,180900,236095970,3640,3640,3640,3640,0
|
|
20231025,180800,236095970,3640,3640,3640,3640,0
|
|
20231025,180700,236095970,3640,3640,3640,3640,0
|
|
20231025,180600,236095970,3640,3640,3640,3640,0
|
|
20231025,180500,236095970,3640,3640,3640,3640,0
|
|
20231025,180400,236095970,3640,3640,3640,3640,3708
|
|
20231025,180300,236095970,3640,3640,3640,3640,0
|
|
20231025,180200,236095970,3640,3640,3640,3640,0
|
|
20231025,180100,236095970,3640,3640,3640,3640,0
|
|
20231025,180000,236095970,3640,3640,3640,3640,0
|
|
20231025,175900,236095970,3640,3640,3640,3640,0
|
|
20231025,175800,236095970,3640,3640,3640,3640,0
|
|
20231025,175700,236095970,3640,3640,3640,3640,0
|
|
20231025,175600,236095970,3640,3640,3640,3640,0
|
|
20231025,175500,236095970,3640,3640,3640,3640,0
|
|
20231025,175400,236095970,3640,3640,3640,3640,0
|
|
20231025,175300,236095970,3640,3640,3640,3640,0
|
|
20231025,175200,236095970,3640,3640,3640,3640,0
|
|
20231025,175100,236095970,3640,3640,3640,3640,0
|
|
20231025,175000,236095970,3640,3640,3640,3640,0
|
|
20231025,174900,236095970,3640,3640,3640,3640,0
|
|
20231025,174800,236095970,3640,3640,3640,3640,0
|
|
20231025,174700,236095970,3640,3640,3640,3640,0
|
|
20231025,174600,236095970,3640,3640,3640,3640,0
|
|
20231025,174500,236095970,3640,3640,3640,3640,0
|
|
20231025,174400,236095970,3640,3640,3640,3640,0
|
|
20231025,174300,236095970,3640,3640,3640,3640,0
|
|
20231025,174200,236095970,3640,3640,3640,3640,0
|
|
20231025,174100,236095970,3640,3640,3640,3640,0
|
|
20231025,174000,236095970,3640,3640,3640,3640,0
|
|
20231025,173900,236095970,3640,3640,3640,3640,0
|
|
20231025,173800,236095970,3640,3640,3640,3640,0
|
|
20231025,173700,236095970,3640,3640,3640,3640,0
|
|
20231025,173600,236095970,3640,3640,3640,3640,0
|
|
20231025,173500,236095970,3640,3640,3640,3640,0
|
|
20231025,173400,236095970,3640,3640,3640,3640,3708
|
|
20231025,173300,236095970,3640,3640,3640,3640,0
|
|
20231025,173200,236095970,3640,3640,3640,3640,0
|
|
20231025,173100,236095970,3640,3640,3640,3640,0
|
|
20231025,173000,236095970,3640,3640,3640,3640,0
|
|
20231025,172900,236095970,3640,3640,3640,3640,0
|
|
20231025,172800,236095970,3640,3640,3640,3640,0
|
|
20231025,172700,236095970,3640,3640,3640,3640,0
|
|
20231025,172600,236095970,3640,3640,3640,3640,0
|
|
20231025,172500,236095970,3640,3640,3640,3640,0
|
|
20231025,172400,236095970,3640,3640,3640,3640,0
|
|
20231025,172300,236095970,3640,3640,3640,3640,0
|
|
20231025,172200,236095970,3640,3640,3640,3640,0
|
|
20231025,172100,236095970,3640,3640,3640,3640,0
|
|
20231025,172000,236095970,3640,3640,3640,3640,0
|
|
20231025,171900,236095970,3640,3640,3640,3640,0
|
|
20231025,171800,236095970,3640,3640,3640,3640,0
|
|
20231025,171700,236095970,3640,3640,3640,3640,0
|
|
20231025,171600,236095970,3640,3640,3640,3640,0
|
|
20231025,171500,236095970,3640,3640,3640,3640,0
|
|
20231025,171400,236095970,3640,3640,3640,3640,0
|
|
20231025,171300,236095970,3640,3640,3640,3640,0
|
|
20231025,171200,236095970,3640,3640,3640,3640,0
|
|
20231025,171100,236095970,3640,3640,3640,3640,0
|
|
20231025,171000,236095970,3640,3640,3640,3640,0
|
|
20231025,170900,236095970,3640,3640,3640,3640,0
|
|
20231025,170800,236095970,3640,3640,3640,3640,0
|
|
20231025,170700,236095970,3640,3640,3640,3640,0
|
|
20231025,170600,236095970,3640,3640,3640,3640,0
|
|
20231025,170500,236095970,3640,3640,3640,3640,0
|
|
20231025,170400,236095970,3640,3640,3640,3640,3708
|
|
20231025,170300,236095970,3640,3640,3640,3640,0
|
|
20231025,170200,236095970,3640,3640,3640,3640,0
|
|
20231025,170100,236095970,3640,3640,3640,3640,0
|
|
20231025,170000,236095970,3640,3640,3640,3640,0
|
|
20231025,165900,236095970,3640,3640,3640,3640,0
|
|
20231025,165800,236095970,3640,3640,3640,3640,0
|
|
20231025,165700,236095970,3640,3640,3640,3640,0
|
|
20231025,165600,236095970,3640,3640,3640,3640,0
|
|
20231025,165500,236095970,3640,3640,3640,3640,0
|
|
20231025,165400,236095970,3640,3640,3640,3640,0
|
|
20231025,165300,236095970,3640,3640,3640,3640,0
|
|
20231025,165200,236095970,3640,3640,3640,3640,0
|
|
20231025,165100,236095970,3640,3640,3640,3640,0
|
|
20231025,165000,236095970,3640,3640,3640,3640,0
|
|
20231025,164900,236095970,3640,3640,3640,3640,0
|
|
20231025,164800,236095970,3640,3640,3640,3640,0
|
|
20231025,164700,236095970,3640,3640,3640,3640,0
|
|
20231025,164600,236095970,3640,3640,3640,3640,0
|
|
20231025,164500,236095970,3640,3640,3640,3640,0
|
|
20231025,164400,236095970,3640,3640,3640,3640,0
|
|
20231025,164300,236095970,3640,3640,3640,3640,0
|
|
20231025,164200,236095970,3640,3640,3640,3640,0
|
|
20231025,164100,236095970,3640,3640,3640,3640,0
|
|
20231025,164000,236095970,3640,3640,3640,3640,0
|
|
20231025,163900,236095970,3640,3640,3640,3640,0
|
|
20231025,163800,236095970,3640,3640,3640,3640,0
|
|
20231025,163700,236095970,3640,3640,3640,3640,0
|
|
20231025,163600,236095970,3640,3640,3640,3640,0
|
|
20231025,163500,236095970,3640,3640,3640,3640,0
|
|
20231025,163400,236095970,3640,3640,3640,3640,3708
|
|
20231025,163300,236095970,3640,3640,3640,3640,0
|
|
20231025,163200,236095970,3640,3640,3640,3640,0
|
|
20231025,163100,236095970,3640,3640,3640,3640,0
|
|
20231025,163000,236095970,3640,3640,3640,3640,0
|
|
20231025,162900,236095970,3640,3640,3640,3640,0
|
|
20231025,162800,236095970,3640,3640,3640,3640,0
|
|
20231025,162700,236095970,3640,3640,3640,3640,0
|
|
20231025,162600,236095970,3640,3640,3640,3640,0
|
|
20231025,162500,236095970,3640,3640,3640,3640,0
|
|
20231025,162400,236095970,3640,3640,3640,3640,0
|
|
20231025,162300,236095970,3640,3640,3640,3640,0
|
|
20231025,162200,236095970,3640,3640,3640,3640,0
|
|
20231025,162100,236095970,3640,3640,3640,3640,0
|
|
20231025,162000,236095970,3640,3640,3640,3640,0
|
|
20231025,161900,236095970,3640,3640,3640,3640,0
|
|
20231025,161800,236095970,3640,3640,3640,3640,0
|
|
20231025,161700,236095970,3640,3640,3640,3640,0
|
|
20231025,161600,236095970,3640,3640,3640,3640,0
|
|
20231025,161500,236095970,3640,3640,3640,3640,0
|
|
20231025,161400,236095970,3640,3640,3640,3640,0
|
|
20231025,161300,236095970,3640,3640,3640,3640,0
|
|
20231025,161200,236095970,3640,3640,3640,3640,0
|
|
20231025,161100,236095970,3640,3640,3640,3640,0
|
|
20231025,161000,236095970,3640,3640,3640,3640,0
|
|
20231025,160900,236095970,3640,3640,3640,3640,0
|
|
20231025,160800,236095970,3640,3640,3640,3640,0
|
|
20231025,160700,236095970,3640,3640,3640,3640,0
|
|
20231025,160600,236095970,3640,3640,3640,3640,0
|
|
20231025,160500,236095970,3640,3640,3640,3640,0
|
|
20231025,160400,236095970,3640,3640,3640,3640,3708
|
|
20231025,160300,236095970,3640,3640,3640,3640,0
|
|
20231025,160200,236095970,3640,3640,3640,3640,0
|
|
20231025,160100,236095970,3640,3640,3640,3640,0
|
|
20231025,160000,236095970,3640,3640,3640,3640,0
|
|
20231025,155900,236095970,3640,3640,3640,3640,0
|
|
20231025,155800,236095970,3640,3640,3640,3640,0
|
|
20231025,155700,236095970,3640,3640,3640,3640,0
|
|
20231025,155600,236095970,3640,3640,3640,3640,0
|
|
20231025,155500,236095970,3640,3640,3640,3640,0
|
|
20231025,155400,236095970,3640,3640,3640,3640,0
|
|
20231025,155300,236095970,3640,3640,3640,3640,0
|
|
20231025,155200,236095970,3640,3640,3640,3640,0
|
|
20231025,155100,236095970,3640,3640,3640,3640,0
|
|
20231025,155000,236095970,3640,3640,3640,3640,0
|
|
20231025,154900,236095970,3640,3640,3640,3640,0
|
|
20231025,154800,236095970,3640,3640,3640,3640,0
|
|
20231025,154700,236095970,3640,3640,3640,3640,0
|
|
20231025,154600,236095970,3640,3640,3640,3640,0
|
|
20231025,154500,236095970,3640,3640,3640,3640,0
|
|
20231025,154400,236095970,3640,3640,3640,3640,0
|
|
20231025,154300,236095970,3640,3640,3640,3640,0
|
|
20231025,154200,236095970,3640,3640,3640,3640,0
|
|
20231025,154100,236095970,3640,3640,3640,3640,0
|
|
20231025,154000,236095970,3640,3640,3640,3640,0
|
|
20231025,153900,236095970,3640,3640,3640,3640,0
|
|
20231025,153800,236095970,3640,3640,3640,3640,0
|
|
20231025,153700,236095970,3640,3640,3640,3640,0
|
|
20231025,153600,236095970,3640,3640,3640,3640,0
|
|
20231025,153500,236095970,3640,3640,3640,3640,0
|
|
20231025,153400,236095970,3640,3640,3640,3640,3708
|
|
20231025,153300,236095970,3640,3640,3640,3640,0
|
|
20231025,153200,236095970,3640,3640,3640,3640,0
|
|
20231025,153100,236095970,3640,3640,3640,3640,0
|
|
20231025,153000,236095970,3640,3640,3640,3640,3708
|
|
20231025,152900,222598850,3720,3720,3720,3720,0
|
|
20231025,152800,222598850,3720,3720,3720,3720,0
|
|
20231025,152700,222598850,3720,3720,3720,3720,0
|
|
20231025,152600,222598850,3720,3720,3720,3720,0
|
|
20231025,152500,222598850,3720,3720,3720,3720,0
|
|
20231025,152400,222598850,3720,3720,3720,3720,0
|
|
20231025,152300,222598850,3720,3720,3720,3720,0
|
|
20231025,152200,222598850,3720,3720,3720,3720,0
|
|
20231025,152100,222598850,3720,3720,3720,3720,0
|
|
20231025,152000,222598850,3720,3720,3720,3720,0
|
|
20231025,151900,222598850,3720,3715,3720,3695,182
|
|
20231025,151800,221923550,3700,3700,3700,3700,10
|
|
20231025,151700,221886550,3700,3700,3700,3700,0
|
|
20231025,151600,221886550,3700,3715,3715,3700,51
|
|
20231025,151500,221697835,3700,3705,3705,3700,52
|
|
20231025,151400,221505375,3705,3705,3705,3705,0
|
|
20231025,151300,221505375,3705,3705,3705,3700,1691
|
|
20231025,151200,215245640,3705,3720,3720,3705,109
|
|
20231025,151100,214841470,3720,3720,3720,3720,0
|
|
20231025,151000,214841470,3720,3720,3720,3720,56
|
|
20231025,150900,214633150,3730,3730,3730,3730,0
|
|
20231025,150800,214633150,3730,3730,3730,3730,3
|
|
20231025,150700,214621960,3720,3720,3720,3720,0
|
|
20231025,150600,214621960,3720,3720,3720,3720,268
|
|
20231025,150500,213625000,3735,3735,3735,3735,10
|
|
20231025,150400,213587650,3725,3725,3725,3725,550
|
|
20231025,150300,211538900,3735,3735,3735,3735,0
|
|
20231025,150200,211538900,3735,3735,3735,3735,0
|
|
20231025,150100,211538900,3735,3725,3735,3725,21
|
|
20231025,150000,211460665,3720,3720,3720,3720,0
|
|
20231025,145900,211460665,3720,3720,3720,3720,25
|
|
20231025,145800,211367665,3740,3740,3740,3730,385
|
|
20231025,145700,209929525,3735,3735,3735,3735,256
|
|
20231025,145600,208973365,3740,3740,3740,3740,0
|
|
20231025,145500,208973365,3740,3735,3740,3735,52
|
|
20231025,145400,208779135,3730,3730,3730,3730,251
|
|
20231025,145300,207842905,3730,3730,3730,3730,50
|
|
20231025,145200,207656405,3715,3755,3755,3710,14859
|
|
20231025,145100,152203350,3760,3760,3760,3760,0
|
|
20231025,145000,152203350,3760,3760,3760,3760,0
|
|
20231025,144900,152203350,3760,3760,3760,3760,0
|
|
20231025,144800,152203350,3760,3760,3760,3760,15
|
|
20231025,144700,152146950,3755,3750,3755,3750,251
|
|
20231025,144600,151205520,3750,3750,3750,3750,0
|
|
20231025,144500,151205520,3750,3750,3750,3750,50
|
|
20231025,144400,151018020,3750,3750,3750,3750,0
|
|
20231025,144300,151018020,3750,3750,3750,3750,825
|
|
20231025,144200,147924270,3750,3755,3755,3750,1443
|
|
20231025,144100,142513015,3755,3755,3755,3755,0
|
|
20231025,144000,142513015,3755,3755,3755,3755,2
|
|
20231025,143900,142505505,3755,3755,3755,3755,0
|
|
20231025,143800,142505505,3755,3755,3755,3755,898
|
|
20231025,143700,139133515,3750,3750,3750,3750,60
|
|
20231025,143600,138908515,3755,3755,3755,3755,980
|
|
20231025,143500,135228615,3760,3755,3760,3755,32
|
|
20231025,143400,135108420,3755,3755,3755,3755,50
|
|
20231025,143300,134920670,3760,3760,3760,3760,0
|
|
20231025,143200,134920670,3760,3760,3760,3760,0
|
|
20231025,143100,134920670,3760,3760,3760,3760,0
|
|
20231025,143000,134920670,3760,3760,3760,3760,31
|
|
20231025,142900,134804110,3760,3760,3760,3760,0
|
|
20231025,142800,134804110,3760,3760,3760,3760,25
|
|
20231025,142700,134710110,3760,3760,3760,3760,25
|
|
20231025,142600,134616110,3760,3760,3760,3760,0
|
|
20231025,142500,134616110,3760,3760,3760,3760,25
|
|
20231025,142400,134522110,3760,3760,3760,3760,0
|
|
20231025,142300,134522110,3760,3760,3760,3760,25
|
|
20231025,142200,134428110,3760,3760,3760,3760,0
|
|
20231025,142100,134428110,3760,3760,3760,3760,25
|
|
20231025,142000,134334110,3760,3760,3760,3760,25
|
|
20231025,141900,134240110,3760,3760,3760,3760,0
|
|
20231025,141800,134240110,3760,3760,3760,3760,50
|
|
20231025,141700,134052110,3760,3760,3760,3760,100
|
|
20231025,141600,133676110,3760,3760,3760,3760,50
|
|
20231025,141500,133488110,3760,3760,3760,3760,150
|
|
20231025,141400,132924110,3760,3760,3760,3760,0
|
|
20231025,141300,132924110,3760,3760,3760,3760,25
|
|
20231025,141200,132830110,3765,3765,3765,3765,5
|
|
20231025,141100,132811285,3765,3760,3765,3760,19
|
|
20231025,141000,132739840,3765,3765,3765,3765,0
|
|
20231025,140900,132739840,3765,3765,3765,3765,0
|
|
20231025,140800,132739840,3765,3765,3765,3765,0
|
|
20231025,140700,132739840,3765,3760,3765,3760,211
|
|
20231025,140600,131946445,3765,3765,3765,3765,0
|
|
20231025,140500,131946445,3765,3760,3765,3760,816
|
|
20231025,140400,128874330,3760,3760,3760,3760,0
|
|
20231025,140300,128874330,3760,3760,3760,3760,23
|
|
20231025,140200,128787850,3765,3765,3765,3765,0
|
|
20231025,140100,128787850,3765,3765,3765,3765,0
|
|
20231025,140000,128787850,3765,3765,3765,3765,0
|
|
20231025,135900,128787850,3765,3765,3765,3765,0
|
|
20231025,135800,128787850,3765,3765,3765,3765,1002
|
|
20231025,135700,125015320,3760,3760,3760,3760,1
|
|
20231025,135600,125011560,3760,3760,3760,3760,25
|
|
20231025,135500,124917560,3760,3760,3760,3760,25
|
|
20231025,135400,124823560,3760,3760,3760,3760,0
|
|
20231025,135300,124823560,3760,3760,3760,3760,25
|
|
20231025,135200,124729560,3760,3760,3760,3760,0
|
|
20231025,135100,124729560,3760,3760,3760,3760,25
|
|
20231025,135000,124635560,3760,3760,3760,3760,0
|
|
20231025,134900,124635560,3760,3760,3760,3760,121
|
|
20231025,134800,124180600,3760,3765,3765,3760,25
|
|
20231025,134700,124086570,3755,3755,3755,3755,0
|
|
20231025,134600,124086570,3755,3755,3755,3755,26
|
|
20231025,134500,123988940,3755,3755,3755,3755,0
|
|
20231025,134400,123988940,3755,3755,3755,3755,25
|
|
20231025,134300,123895065,3755,3755,3755,3755,25
|
|
20231025,134200,123801190,3755,3755,3755,3755,0
|
|
20231025,134100,123801190,3755,3755,3755,3755,25
|
|
20231025,134000,123707315,3755,3755,3755,3755,0
|
|
20231025,133900,123707315,3755,3755,3755,3755,25
|
|
20231025,133800,123613440,3755,3755,3755,3755,25
|
|
20231025,133700,123519565,3755,3755,3755,3755,0
|
|
20231025,133600,123519565,3755,3755,3755,3755,25
|
|
20231025,133500,123425690,3755,3750,3755,3750,574
|
|
20231025,133400,121270720,3750,3750,3750,3750,0
|
|
20231025,133300,121270720,3750,3750,3750,3750,0
|
|
20231025,133200,121270720,3750,3750,3750,3750,200
|
|
20231025,133100,120520720,3745,3740,3745,3740,1045
|
|
20231025,133000,116607420,3740,3740,3740,3740,0
|
|
20231025,132900,116607420,3740,3740,3740,3740,25
|
|
20231025,132800,116513920,3740,3740,3740,3740,25
|
|
20231025,132700,116420420,3740,3740,3740,3740,0
|
|
20231025,132600,116420420,3740,3745,3745,3740,445
|
|
20231025,132500,114756095,3745,3745,3745,3745,15
|
|
20231025,132400,114699920,3745,3745,3745,3740,45
|
|
20231025,132300,114531520,3745,3745,3745,3745,40
|
|
20231025,132200,114381720,3745,3745,3745,3745,0
|
|
20231025,132100,114381720,3745,3745,3745,3745,50
|
|
20231025,132000,114194470,3745,3745,3745,3745,0
|
|
20231025,131900,114194470,3745,3745,3745,3745,30
|
|
20231025,131800,114082120,3750,3750,3750,3750,0
|
|
20231025,131700,114082120,3750,3750,3750,3750,0
|
|
20231025,131600,114082120,3750,3750,3750,3750,2
|
|
20231025,131500,114074620,3750,3750,3750,3750,117
|
|
20231025,131400,113635870,3750,3750,3750,3750,800
|
|
20231025,131300,110635870,3745,3745,3745,3745,0
|
|
20231025,131200,110635870,3745,3745,3745,3745,132
|
|
20231025,131100,110141530,3745,3745,3745,3745,25
|
|
20231025,131000,110047905,3745,3745,3745,3745,62
|
|
20231025,130900,109815715,3745,3745,3745,3745,25
|
|
20231025,130800,109722090,3745,3745,3745,3745,0
|
|
20231025,130700,109722090,3745,3745,3745,3745,55
|
|
20231025,130600,109516115,3745,3745,3745,3745,25
|
|
20231025,130500,109422490,3745,3745,3745,3745,121
|
|
20231025,130400,108969345,3745,3745,3745,3745,25
|
|
20231025,130300,108875720,3745,3745,3745,3745,0
|
|
20231025,130200,108875720,3745,3745,3745,3745,25
|
|
20231025,130100,108782095,3745,3745,3745,3745,50
|
|
20231025,130000,108594845,3745,3745,3745,3745,0
|
|
20231025,125900,108594845,3745,3745,3745,3745,50
|
|
20231025,125800,108407595,3745,3745,3745,3745,0
|
|
20231025,125700,108407595,3745,3745,3745,3745,50
|
|
20231025,125600,108220345,3745,3745,3745,3745,25
|
|
20231025,125500,108126720,3750,3750,3750,3750,0
|
|
20231025,125400,108126720,3750,3750,3750,3750,10
|
|
20231025,125300,108089220,3750,3750,3750,3750,0
|
|
20231025,125200,108089220,3750,3750,3750,3750,0
|
|
20231025,125100,108089220,3750,3750,3750,3750,0
|
|
20231025,125000,108089220,3750,3745,3750,3745,25
|
|
20231025,124900,107995590,3740,3745,3745,3740,8
|
|
20231025,124800,107965660,3745,3740,3745,3740,122
|
|
20231025,124700,107509335,3745,3745,3745,3745,16
|
|
20231025,124600,107449415,3745,3745,3745,3745,70
|
|
20231025,124500,107187265,3745,3745,3745,3745,0
|
|
20231025,124400,107187265,3745,3745,3745,3745,53
|
|
20231025,124300,106988780,3745,3745,3745,3745,23
|
|
20231025,124200,106902645,3745,3745,3745,3745,12
|
|
20231025,124100,106857705,3745,3750,3750,3745,20
|
|
20231025,124000,106782790,3745,3750,3750,3745,617
|
|
20231025,123900,104472115,3750,3755,3755,3745,35
|
|
20231025,123800,104340900,3745,3755,3755,3745,362
|
|
20231025,123700,102982945,3755,3755,3755,3755,0
|
|
20231025,123600,102982945,3755,3750,3755,3750,3
|
|
20231025,123500,102971685,3755,3755,3755,3755,20
|
|
20231025,123400,102896585,3750,3750,3750,3750,25
|
|
20231025,123300,102802835,3750,3750,3750,3750,139
|
|
20231025,123200,102281585,3750,3750,3750,3750,25
|
|
20231025,123100,102187835,3750,3755,3755,3750,663
|
|
20231025,123000,99700855,3755,3760,3760,3755,14
|
|
20231025,122900,99648280,3765,3760,3765,3760,130
|
|
20231025,122800,99159080,3760,3760,3760,3760,0
|
|
20231025,122700,99159080,3760,3760,3760,3760,52
|
|
20231025,122600,98963560,3760,3760,3760,3760,0
|
|
20231025,122500,98963560,3760,3760,3760,3760,25
|
|
20231025,122400,98869560,3770,3770,3770,3770,0
|
|
20231025,122300,98869560,3770,3770,3770,3770,1
|
|
20231025,122200,98865790,3770,3770,3770,3770,0
|
|
20231025,122100,98865790,3770,3770,3770,3770,0
|
|
20231025,122000,98865790,3770,3770,3770,3770,1
|
|
20231025,121900,98862020,3760,3755,3760,3755,65
|
|
20231025,121800,98617820,3760,3760,3760,3760,0
|
|
20231025,121700,98617820,3760,3760,3760,3760,50
|
|
20231025,121600,98429820,3760,3760,3760,3760,38
|
|
20231025,121500,98286940,3760,3760,3760,3760,0
|
|
20231025,121400,98286940,3760,3765,3765,3755,1242
|
|
20231025,121300,93621045,3765,3765,3765,3765,702
|
|
20231025,121200,90978015,3765,3765,3765,3765,25
|
|
20231025,121100,90883890,3765,3765,3765,3765,0
|
|
20231025,121000,90883890,3765,3765,3765,3765,25
|
|
20231025,120900,90789765,3765,3765,3765,3765,223
|
|
20231025,120800,89950170,3780,3780,3780,3780,250
|
|
20231025,120700,89005170,3780,3780,3780,3780,500
|
|
20231025,120600,87115170,3780,3780,3780,3780,40
|
|
20231025,120500,86963970,3780,3780,3780,3780,200
|
|
20231025,120400,86207970,3780,3780,3780,3780,0
|
|
20231025,120300,86207970,3780,3780,3780,3780,1
|
|
20231025,120200,86204190,3765,3765,3765,3765,25
|
|
20231025,120100,86110065,3765,3765,3765,3765,0
|
|
20231025,120000,86110065,3765,3765,3765,3765,25
|
|
20231025,115900,86015940,3765,3765,3765,3765,25
|
|
20231025,115800,85921815,3765,3765,3765,3765,3
|
|
20231025,115700,85910520,3760,3760,3760,3760,25
|
|
20231025,115600,85816520,3760,3760,3760,3760,0
|
|
20231025,115500,85816520,3760,3760,3760,3760,325
|
|
20231025,115400,84594520,3760,3760,3760,3760,0
|
|
20231025,115300,84594520,3760,3760,3760,3760,25
|
|
20231025,115200,84500520,3760,3760,3760,3760,25
|
|
20231025,115100,84406520,3760,3760,3760,3760,0
|
|
20231025,115000,84406520,3760,3760,3760,3760,25
|
|
20231025,114900,84312520,3760,3760,3760,3760,0
|
|
20231025,114800,84312520,3760,3760,3760,3760,25
|
|
20231025,114700,84218520,3760,3760,3760,3760,25
|
|
20231025,114600,84124520,3760,3765,3765,3760,217
|
|
20231025,114500,83308575,3765,3765,3765,3765,50
|
|
20231025,114400,83120325,3765,3765,3765,3765,47
|
|
20231025,114300,82943370,3760,3760,3760,3760,56
|
|
20231025,114200,82732810,3760,3760,3760,3760,44
|
|
20231025,114100,82567370,3765,3765,3765,3765,141
|
|
20231025,114000,82036505,3765,3765,3765,3765,49
|
|
20231025,113900,81852020,3770,3770,3770,3770,2
|
|
20231025,113800,81844480,3770,3790,3790,3770,355
|
|
20231025,113700,80501675,3790,3790,3790,3790,5
|
|
20231025,113600,80482725,3790,3790,3790,3790,0
|
|
20231025,113500,80482725,3790,3795,3795,3790,216
|
|
20231025,113400,79664080,3795,3795,3795,3795,5
|
|
20231025,113300,79645105,3790,3795,3795,3790,32
|
|
20231025,113200,79523715,3830,3830,3830,3830,0
|
|
20231025,113100,79523715,3830,3830,3830,3830,0
|
|
20231025,113000,79523715,3830,3830,3830,3830,0
|
|
20231025,112900,79523715,3830,3830,3830,3830,0
|
|
20231025,112800,79523715,3830,3830,3830,3830,0
|
|
20231025,112700,79523715,3830,3830,3830,3830,0
|
|
20231025,112600,79523715,3830,3785,3830,3785,237
|
|
20231025,112500,78625375,3785,3785,3785,3785,0
|
|
20231025,112400,78625375,3785,3785,3785,3785,0
|
|
20231025,112300,78625375,3785,3785,3785,3785,0
|
|
20231025,112200,78625375,3785,3785,3785,3785,0
|
|
20231025,112100,78625375,3785,3780,3785,3780,91
|
|
20231025,112000,78281305,3775,3775,3775,3775,50
|
|
20231025,111900,78092555,3775,3775,3775,3775,0
|
|
20231025,111800,78092555,3775,3775,3775,3775,25
|
|
20231025,111700,77998180,3780,3780,3780,3780,1
|
|
20231025,111600,77994400,3775,3775,3775,3775,25
|
|
20231025,111500,77900025,3780,3780,3780,3780,0
|
|
20231025,111400,77900025,3780,3780,3780,3780,0
|
|
20231025,111300,77900025,3780,3780,3780,3780,2
|
|
20231025,111200,77892465,3790,3790,3790,3790,0
|
|
20231025,111100,77892465,3790,3790,3790,3790,2
|
|
20231025,111000,77884885,3795,3795,3795,3795,2
|
|
20231025,110900,77877295,3805,3805,3805,3805,0
|
|
20231025,110800,77877295,3805,3805,3805,3805,3
|
|
20231025,110700,77865880,3830,3805,3850,3805,197
|
|
20231025,110600,77111840,3820,3820,3820,3820,0
|
|
20231025,110500,77111840,3820,3805,3825,3805,57
|
|
20231025,110400,76894350,3810,3810,3810,3810,2
|
|
20231025,110300,76886730,3820,3820,3820,3820,3
|
|
20231025,110200,76875270,3825,3805,3825,3805,120
|
|
20231025,110100,76416445,3825,3825,3825,3825,0
|
|
20231025,110000,76416445,3825,3795,3825,3795,80
|
|
20231025,105900,76112010,3795,3795,3795,3795,0
|
|
20231025,105800,76112010,3795,3770,3795,3770,46
|
|
20231025,105700,75938310,3770,3770,3770,3770,54
|
|
20231025,105600,75734730,3765,3765,3765,3765,25
|
|
20231025,105500,75640605,3770,3770,3770,3770,0
|
|
20231025,105400,75640605,3770,3770,3770,3770,0
|
|
20231025,105300,75640605,3770,3770,3770,3770,21
|
|
20231025,105200,75561435,3770,3770,3770,3770,150
|
|
20231025,105100,74995935,3810,3810,3810,3810,0
|
|
20231025,105000,74995935,3810,3780,3810,3780,140
|
|
20231025,104900,74464970,3785,3785,3785,3785,0
|
|
20231025,104800,74464970,3785,3785,3785,3785,0
|
|
20231025,104700,74464970,3785,3785,3785,3785,0
|
|
20231025,104600,74464970,3785,3765,3785,3765,51
|
|
20231025,104500,74272935,3765,3765,3765,3765,0
|
|
20231025,104400,74272935,3765,3765,3765,3765,25
|
|
20231025,104300,74178810,3765,3765,3765,3765,25
|
|
20231025,104200,74084685,3765,3770,3770,3765,120
|
|
20231025,104100,73632870,3780,3780,3780,3780,0
|
|
20231025,104000,73632870,3780,3780,3780,3780,4
|
|
20231025,103900,73617750,3765,3765,3765,3765,25
|
|
20231025,103800,73523625,3765,3765,3765,3765,41
|
|
20231025,103700,73369260,3765,3765,3765,3765,30
|
|
20231025,103600,73256310,3765,3770,3770,3765,25
|
|
20231025,103500,73162105,3765,3765,3765,3765,0
|
|
20231025,103400,73162105,3765,3765,3765,3765,150
|
|
20231025,103300,72597355,3765,3775,3775,3765,139
|
|
20231025,103200,72073780,3775,3775,3775,3775,40
|
|
20231025,103100,71922780,3775,3775,3775,3775,50
|
|
20231025,103000,71734030,3775,3775,3775,3775,16
|
|
20231025,102900,71673630,3775,3775,3775,3775,2
|
|
20231025,102800,71666080,3780,3775,3780,3775,35
|
|
20231025,102700,71533905,3775,3780,3780,3775,2
|
|
20231025,102600,71526350,3780,3780,3780,3780,4
|
|
20231025,102500,71511230,3780,3780,3780,3780,2
|
|
20231025,102400,71503670,3780,3780,3780,3780,0
|
|
20231025,102300,71503670,3780,3770,3780,3770,79
|
|
20231025,102200,71205800,3770,3770,3770,3770,0
|
|
20231025,102100,71205800,3770,3765,3770,3760,121
|
|
20231025,102000,70750100,3760,3760,3760,3760,100
|
|
20231025,101900,70374100,3765,3765,3770,3760,54
|
|
20231025,101800,70171020,3760,3765,3765,3760,13
|
|
20231025,101700,70122130,3770,3770,3770,3770,0
|
|
20231025,101600,70122130,3770,3770,3770,3770,0
|
|
20231025,101500,70122130,3770,3770,3770,3770,1
|
|
20231025,101400,70118360,3775,3760,3780,3760,3
|
|
20231025,101300,70107045,3760,3760,3760,3760,25
|
|
20231025,101200,70013045,3760,3760,3760,3760,18
|
|
20231025,101100,69945365,3760,3760,3760,3760,22
|
|
20231025,101000,69862645,3760,3760,3760,3760,10
|
|
20231025,100900,69825045,3760,3760,3760,3760,0
|
|
20231025,100800,69825045,3760,3760,3760,3760,25
|
|
20231025,100700,69731045,3760,3760,3760,3760,6
|
|
20231025,100600,69708485,3760,3760,3760,3760,19
|
|
20231025,100500,69637045,3760,3760,3760,3760,0
|
|
20231025,100400,69637045,3760,3760,3760,3760,33
|
|
20231025,100300,69512965,3755,3760,3760,3755,168
|
|
20231025,100200,68882040,3760,3760,3760,3760,7
|
|
20231025,100100,68855720,3760,3775,3780,3760,345
|
|
20231025,100000,67555260,3780,3780,3780,3780,133
|
|
20231025,095900,67052520,3780,3780,3780,3780,0
|
|
20231025,095800,67052520,3780,3780,3780,3780,0
|
|
20231025,095700,67052520,3780,3780,3780,3780,8
|
|
20231025,095600,67022280,3765,3765,3765,3765,38
|
|
20231025,095500,66879210,3765,3760,3765,3760,45
|
|
20231025,095400,66709910,3755,3755,3755,3755,25
|
|
20231025,095300,66616035,3755,3755,3755,3755,125
|
|
20231025,095200,66146660,3760,3760,3760,3760,1
|
|
20231025,095100,66142900,3760,3755,3760,3755,117
|
|
20231025,095000,65703235,3755,3755,3755,3755,2
|
|
20231025,094900,65695725,3760,3760,3760,3750,537
|
|
20231025,094800,63677970,3760,3760,3760,3760,17
|
|
20231025,094700,63614050,3770,3770,3770,3770,0
|
|
20231025,094600,63614050,3770,3760,3770,3760,109
|
|
20231025,094500,63204160,3760,3760,3760,3760,50
|
|
20231025,094400,63016160,3760,3760,3760,3755,53
|
|
20231025,094300,62817005,3780,3780,3780,3780,10
|
|
20231025,094200,62779205,3780,3765,3785,3760,94
|
|
20231025,094100,62424220,3755,3770,3770,3755,126
|
|
20231025,094000,61950340,3770,3775,3775,3770,10
|
|
20231025,093900,61912615,3775,3790,3790,3775,2751
|
|
20231025,093800,51502015,3790,3785,3790,3785,29
|
|
20231025,093700,51392245,3785,3785,3785,3785,5
|
|
20231025,093600,51373320,3785,3785,3785,3785,20
|
|
20231025,093500,51297620,3790,3790,3790,3790,827
|
|
20231025,093400,48163290,3810,3790,3810,3790,93
|
|
20231025,093300,47810650,3785,3790,3790,3785,16
|
|
20231025,093200,47750085,3790,3795,3795,3790,106
|
|
20231025,093100,47348300,3800,3810,3810,3800,14
|
|
20231025,093000,47295025,3810,3805,3810,3805,40
|
|
20231025,092900,47142690,3810,3795,3810,3795,130
|
|
20231025,092800,46647955,3795,3785,3795,3785,235
|
|
20231025,092700,45758155,3785,3785,3785,3785,160
|
|
20231025,092600,45152555,3780,3770,3780,3770,41
|
|
20231025,092500,44997835,3780,3780,3780,3780,10
|
|
20231025,092400,44960035,3785,3785,3785,3785,500
|
|
20231025,092300,43067535,3765,3750,3765,3750,535
|
|
20231025,092200,41058570,3755,3755,3755,3755,2
|
|
20231025,092100,41051060,3750,3745,3750,3745,68
|
|
20231025,092000,40796065,3745,3755,3755,3745,105
|
|
20231025,091900,40401820,3765,3765,3775,3745,21
|
|
20231025,091800,40322740,3760,3750,3765,3735,1593
|
|
20231025,091700,34364015,3740,3790,3790,3740,443
|
|
20231025,091600,32695795,3790,3770,3790,3770,357
|
|
20231025,091500,31346720,3770,3760,3770,3760,35
|
|
20231025,091400,31214990,3750,3805,3805,3745,2150
|
|
20231025,091300,23075955,3805,3820,3820,3805,525
|
|
20231025,091200,21075390,3825,3830,3830,3820,66
|
|
20231025,091100,20823120,3830,3855,3860,3815,287
|
|
20231025,091000,19726600,3835,3835,3835,3835,28
|
|
20231025,090900,19619220,3860,3860,3860,3860,2
|
|
20231025,090800,19611500,3865,3865,3865,3865,0
|
|
20231025,090700,19611500,3865,3865,3865,3865,0
|
|
20231025,090600,19611500,3865,3865,3865,3865,0
|
|
20231025,090500,19611500,3865,3835,3865,3835,320
|
|
20231025,090400,18383005,3840,3840,3840,3825,525
|
|
20231025,090300,16369450,3840,3860,3860,3840,381
|
|
20231025,090200,14903255,3870,3875,3875,3855,31
|
|
20231025,090100,14783600,3880,3910,3910,3880,14
|
|
20231025,090000,14729160,3950,3900,3950,3880,3778
|