703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,204000,684119490,5550,5550,5550,5550,604
|
|
20231023,203900,684119490,5550,5550,5550,5550,0
|
|
20231023,203800,684119490,5550,5550,5550,5550,0
|
|
20231023,203700,684119490,5550,5550,5550,5550,0
|
|
20231023,203600,684119490,5550,5550,5550,5550,0
|
|
20231023,203500,684119490,5550,5550,5550,5550,0
|
|
20231023,203400,684119490,5550,5550,5550,5550,0
|
|
20231023,203300,684119490,5550,5550,5550,5550,0
|
|
20231023,203200,684119490,5550,5550,5550,5550,0
|
|
20231023,203100,684119490,5550,5550,5550,5550,0
|
|
20231023,203000,684119490,5550,5550,5550,5550,0
|
|
20231023,202900,684119490,5550,5550,5550,5550,0
|
|
20231023,202800,684119490,5550,5550,5550,5550,0
|
|
20231023,202700,684119490,5550,5550,5550,5550,0
|
|
20231023,202600,684119490,5550,5550,5550,5550,0
|
|
20231023,202500,684119490,5550,5550,5550,5550,0
|
|
20231023,202400,684119490,5550,5550,5550,5550,0
|
|
20231023,202300,684119490,5550,5550,5550,5550,0
|
|
20231023,202200,684119490,5550,5550,5550,5550,0
|
|
20231023,202100,684119490,5550,5550,5550,5550,0
|
|
20231023,202000,684119490,5550,5550,5550,5550,0
|
|
20231023,201900,684119490,5550,5550,5550,5550,0
|
|
20231023,201800,684119490,5550,5550,5550,5550,0
|
|
20231023,201700,684119490,5550,5550,5550,5550,0
|
|
20231023,201600,684119490,5550,5550,5550,5550,0
|
|
20231023,201500,684119490,5550,5550,5550,5550,0
|
|
20231023,201400,684119490,5550,5550,5550,5550,0
|
|
20231023,201300,684119490,5550,5550,5550,5550,0
|
|
20231023,201200,684119490,5550,5550,5550,5550,0
|
|
20231023,201100,684119490,5550,5550,5550,5550,0
|
|
20231023,201000,684119490,5550,5550,5550,5550,604
|
|
20231023,200900,684119490,5550,5550,5550,5550,0
|
|
20231023,200800,684119490,5550,5550,5550,5550,0
|
|
20231023,200700,684119490,5550,5550,5550,5550,0
|
|
20231023,200600,684119490,5550,5550,5550,5550,0
|
|
20231023,200500,684119490,5550,5550,5550,5550,0
|
|
20231023,200400,684119490,5550,5550,5550,5550,0
|
|
20231023,200300,684119490,5550,5550,5550,5550,0
|
|
20231023,200200,684119490,5550,5550,5550,5550,0
|
|
20231023,200100,684119490,5550,5550,5550,5550,0
|
|
20231023,200000,684119490,5550,5550,5550,5550,0
|
|
20231023,195900,684119490,5550,5550,5550,5550,0
|
|
20231023,195800,684119490,5550,5550,5550,5550,0
|
|
20231023,195700,684119490,5550,5550,5550,5550,0
|
|
20231023,195600,684119490,5550,5550,5550,5550,0
|
|
20231023,195500,684119490,5550,5550,5550,5550,0
|
|
20231023,195400,684119490,5550,5550,5550,5550,0
|
|
20231023,195300,684119490,5550,5550,5550,5550,0
|
|
20231023,195200,684119490,5550,5550,5550,5550,0
|
|
20231023,195100,684119490,5550,5550,5550,5550,0
|
|
20231023,195000,684119490,5550,5550,5550,5550,0
|
|
20231023,194900,684119490,5550,5550,5550,5550,0
|
|
20231023,194800,684119490,5550,5550,5550,5550,0
|
|
20231023,194700,684119490,5550,5550,5550,5550,0
|
|
20231023,194600,684119490,5550,5550,5550,5550,0
|
|
20231023,194500,684119490,5550,5550,5550,5550,0
|
|
20231023,194400,684119490,5550,5550,5550,5550,0
|
|
20231023,194300,684119490,5550,5550,5550,5550,0
|
|
20231023,194200,684119490,5550,5550,5550,5550,0
|
|
20231023,194100,684119490,5550,5550,5550,5550,0
|
|
20231023,194000,684119490,5550,5550,5550,5550,604
|
|
20231023,193900,684119490,5550,5550,5550,5550,0
|
|
20231023,193800,684119490,5550,5550,5550,5550,0
|
|
20231023,193700,684119490,5550,5550,5550,5550,0
|
|
20231023,193600,684119490,5550,5550,5550,5550,0
|
|
20231023,193500,684119490,5550,5550,5550,5550,0
|
|
20231023,193400,684119490,5550,5550,5550,5550,0
|
|
20231023,193300,684119490,5550,5550,5550,5550,0
|
|
20231023,193200,684119490,5550,5550,5550,5550,0
|
|
20231023,193100,684119490,5550,5550,5550,5550,0
|
|
20231023,193000,684119490,5550,5550,5550,5550,0
|
|
20231023,192900,684119490,5550,5550,5550,5550,0
|
|
20231023,192800,684119490,5550,5550,5550,5550,0
|
|
20231023,192700,684119490,5550,5550,5550,5550,0
|
|
20231023,192600,684119490,5550,5550,5550,5550,0
|
|
20231023,192500,684119490,5550,5550,5550,5550,0
|
|
20231023,192400,684119490,5550,5550,5550,5550,0
|
|
20231023,192300,684119490,5550,5550,5550,5550,0
|
|
20231023,192200,684119490,5550,5550,5550,5550,0
|
|
20231023,192100,684119490,5550,5550,5550,5550,0
|
|
20231023,192000,684119490,5550,5550,5550,5550,0
|
|
20231023,191900,684119490,5550,5550,5550,5550,0
|
|
20231023,191800,684119490,5550,5550,5550,5550,0
|
|
20231023,191700,684119490,5550,5550,5550,5550,0
|
|
20231023,191600,684119490,5550,5550,5550,5550,0
|
|
20231023,191500,684119490,5550,5550,5550,5550,0
|
|
20231023,191400,684119490,5550,5550,5550,5550,0
|
|
20231023,191300,684119490,5550,5550,5550,5550,0
|
|
20231023,191200,684119490,5550,5550,5550,5550,0
|
|
20231023,191100,684119490,5550,5550,5550,5550,0
|
|
20231023,191000,684119490,5550,5550,5550,5550,604
|
|
20231023,190900,684119490,5550,5550,5550,5550,0
|
|
20231023,190800,684119490,5550,5550,5550,5550,0
|
|
20231023,190700,684119490,5550,5550,5550,5550,0
|
|
20231023,190600,684119490,5550,5550,5550,5550,0
|
|
20231023,190500,684119490,5550,5550,5550,5550,0
|
|
20231023,190400,684119490,5550,5550,5550,5550,0
|
|
20231023,190300,684119490,5550,5550,5550,5550,0
|
|
20231023,190200,684119490,5550,5550,5550,5550,0
|
|
20231023,190100,684119490,5550,5550,5550,5550,0
|
|
20231023,190000,684119490,5550,5550,5550,5550,0
|
|
20231023,185900,684119490,5550,5550,5550,5550,0
|
|
20231023,185800,684119490,5550,5550,5550,5550,0
|
|
20231023,185700,684119490,5550,5550,5550,5550,0
|
|
20231023,185600,684119490,5550,5550,5550,5550,0
|
|
20231023,185500,684119490,5550,5550,5550,5550,0
|
|
20231023,185400,684119490,5550,5550,5550,5550,0
|
|
20231023,185300,684119490,5550,5550,5550,5550,0
|
|
20231023,185200,684119490,5550,5550,5550,5550,0
|
|
20231023,185100,684119490,5550,5550,5550,5550,0
|
|
20231023,185000,684119490,5550,5550,5550,5550,0
|
|
20231023,184900,684119490,5550,5550,5550,5550,0
|
|
20231023,184800,684119490,5550,5550,5550,5550,0
|
|
20231023,184700,684119490,5550,5550,5550,5550,0
|
|
20231023,184600,684119490,5550,5550,5550,5550,0
|
|
20231023,184500,684119490,5550,5550,5550,5550,0
|
|
20231023,184400,684119490,5550,5550,5550,5550,0
|
|
20231023,184300,684119490,5550,5550,5550,5550,0
|
|
20231023,184200,684119490,5550,5550,5550,5550,0
|
|
20231023,184100,684119490,5550,5550,5550,5550,0
|
|
20231023,184000,684119490,5550,5550,5550,5550,604
|
|
20231023,183900,684119490,5550,5550,5550,5550,0
|
|
20231023,183800,684119490,5550,5550,5550,5550,0
|
|
20231023,183700,684119490,5550,5550,5550,5550,0
|
|
20231023,183600,684119490,5550,5550,5550,5550,0
|
|
20231023,183500,684119490,5550,5550,5550,5550,0
|
|
20231023,183400,684119490,5550,5550,5550,5550,0
|
|
20231023,183300,684119490,5550,5550,5550,5550,0
|
|
20231023,183200,684119490,5550,5550,5550,5550,0
|
|
20231023,183100,684119490,5550,5550,5550,5550,0
|
|
20231023,183000,684119490,5550,5550,5550,5550,0
|
|
20231023,182900,684119490,5550,5550,5550,5550,0
|
|
20231023,182800,684119490,5550,5550,5550,5550,0
|
|
20231023,182700,684119490,5550,5550,5550,5550,0
|
|
20231023,182600,684119490,5550,5550,5550,5550,0
|
|
20231023,182500,684119490,5550,5550,5550,5550,0
|
|
20231023,182400,684119490,5550,5550,5550,5550,0
|
|
20231023,182300,684119490,5550,5550,5550,5550,0
|
|
20231023,182200,684119490,5550,5550,5550,5550,0
|
|
20231023,182100,684119490,5550,5550,5550,5550,0
|
|
20231023,182000,684119490,5550,5550,5550,5550,0
|
|
20231023,181900,684119490,5550,5550,5550,5550,0
|
|
20231023,181800,684119490,5550,5550,5550,5550,0
|
|
20231023,181700,684119490,5550,5550,5550,5550,0
|
|
20231023,181600,684119490,5550,5550,5550,5550,0
|
|
20231023,181500,684119490,5550,5550,5550,5550,0
|
|
20231023,181400,684119490,5550,5550,5550,5550,0
|
|
20231023,181300,684119490,5550,5550,5550,5550,0
|
|
20231023,181200,684119490,5550,5550,5550,5550,0
|
|
20231023,181100,684119490,5550,5550,5550,5550,0
|
|
20231023,181000,684119490,5550,5550,5550,5550,604
|
|
20231023,180900,684119490,5550,5550,5550,5550,0
|
|
20231023,180800,684119490,5550,5550,5550,5550,0
|
|
20231023,180700,684119490,5550,5550,5550,5550,0
|
|
20231023,180600,684119490,5550,5550,5550,5550,0
|
|
20231023,180500,684119490,5550,5550,5550,5550,0
|
|
20231023,180400,684119490,5550,5550,5550,5550,0
|
|
20231023,180300,684119490,5550,5550,5550,5550,0
|
|
20231023,180200,684119490,5550,5550,5550,5550,0
|
|
20231023,180100,684119490,5550,5550,5550,5550,0
|
|
20231023,180000,684119490,5550,5550,5550,5550,0
|
|
20231023,175900,684119490,5550,5550,5550,5550,0
|
|
20231023,175800,684119490,5550,5550,5550,5550,0
|
|
20231023,175700,684119490,5550,5550,5550,5550,0
|
|
20231023,175600,684119490,5550,5550,5550,5550,0
|
|
20231023,175500,684119490,5550,5550,5550,5550,0
|
|
20231023,175400,684119490,5550,5550,5550,5550,0
|
|
20231023,175300,684119490,5550,5550,5550,5550,0
|
|
20231023,175200,684119490,5550,5550,5550,5550,0
|
|
20231023,175100,684119490,5550,5550,5550,5550,0
|
|
20231023,175000,684119490,5550,5550,5550,5550,0
|
|
20231023,174900,684119490,5550,5550,5550,5550,0
|
|
20231023,174800,684119490,5550,5550,5550,5550,0
|
|
20231023,174700,684119490,5550,5550,5550,5550,0
|
|
20231023,174600,684119490,5550,5550,5550,5550,0
|
|
20231023,174500,684119490,5550,5550,5550,5550,0
|
|
20231023,174400,684119490,5550,5550,5550,5550,0
|
|
20231023,174300,684119490,5550,5550,5550,5550,0
|
|
20231023,174200,684119490,5550,5550,5550,5550,0
|
|
20231023,174100,684119490,5550,5550,5550,5550,0
|
|
20231023,174000,684119490,5550,5550,5550,5550,604
|
|
20231023,173900,684119490,5550,5550,5550,5550,0
|
|
20231023,173800,684119490,5550,5550,5550,5550,0
|
|
20231023,173700,684119490,5550,5550,5550,5550,0
|
|
20231023,173600,684119490,5550,5550,5550,5550,0
|
|
20231023,173500,684119490,5550,5550,5550,5550,0
|
|
20231023,173400,684119490,5550,5550,5550,5550,0
|
|
20231023,173300,684119490,5550,5550,5550,5550,0
|
|
20231023,173200,684119490,5550,5550,5550,5550,0
|
|
20231023,173100,684119490,5550,5550,5550,5550,0
|
|
20231023,173000,684119490,5550,5550,5550,5550,0
|
|
20231023,172900,684119490,5550,5550,5550,5550,0
|
|
20231023,172800,684119490,5550,5550,5550,5550,0
|
|
20231023,172700,684119490,5550,5550,5550,5550,0
|
|
20231023,172600,684119490,5550,5550,5550,5550,0
|
|
20231023,172500,684119490,5550,5550,5550,5550,0
|
|
20231023,172400,684119490,5550,5550,5550,5550,0
|
|
20231023,172300,684119490,5550,5550,5550,5550,0
|
|
20231023,172200,684119490,5550,5550,5550,5550,0
|
|
20231023,172100,684119490,5550,5550,5550,5550,0
|
|
20231023,172000,684119490,5550,5550,5550,5550,0
|
|
20231023,171900,684119490,5550,5550,5550,5550,0
|
|
20231023,171800,684119490,5550,5550,5550,5550,0
|
|
20231023,171700,684119490,5550,5550,5550,5550,0
|
|
20231023,171600,684119490,5550,5550,5550,5550,0
|
|
20231023,171500,684119490,5550,5550,5550,5550,0
|
|
20231023,171400,684119490,5550,5550,5550,5550,0
|
|
20231023,171300,684119490,5550,5550,5550,5550,0
|
|
20231023,171200,684119490,5550,5550,5550,5550,0
|
|
20231023,171100,684119490,5550,5550,5550,5550,0
|
|
20231023,171000,684119490,5550,5550,5550,5550,604
|
|
20231023,170900,684119490,5550,5550,5550,5550,0
|
|
20231023,170800,684119490,5550,5550,5550,5550,0
|
|
20231023,170700,684119490,5550,5550,5550,5550,0
|
|
20231023,170600,684119490,5550,5550,5550,5550,0
|
|
20231023,170500,684119490,5550,5550,5550,5550,0
|
|
20231023,170400,684119490,5550,5550,5550,5550,0
|
|
20231023,170300,684119490,5550,5550,5550,5550,0
|
|
20231023,170200,684119490,5550,5550,5550,5550,0
|
|
20231023,170100,684119490,5550,5550,5550,5550,0
|
|
20231023,170000,684119490,5550,5550,5550,5550,0
|
|
20231023,165900,684119490,5550,5550,5550,5550,0
|
|
20231023,165800,684119490,5550,5550,5550,5550,0
|
|
20231023,165700,684119490,5550,5550,5550,5550,0
|
|
20231023,165600,684119490,5550,5550,5550,5550,0
|
|
20231023,165500,684119490,5550,5550,5550,5550,0
|
|
20231023,165400,684119490,5550,5550,5550,5550,0
|
|
20231023,165300,684119490,5550,5550,5550,5550,0
|
|
20231023,165200,684119490,5550,5550,5550,5550,0
|
|
20231023,165100,684119490,5550,5550,5550,5550,0
|
|
20231023,165000,684119490,5550,5550,5550,5550,0
|
|
20231023,164900,684119490,5550,5550,5550,5550,0
|
|
20231023,164800,684119490,5550,5550,5550,5550,0
|
|
20231023,164700,684119490,5550,5550,5550,5550,0
|
|
20231023,164600,684119490,5550,5550,5550,5550,0
|
|
20231023,164500,684119490,5550,5550,5550,5550,0
|
|
20231023,164400,684119490,5550,5550,5550,5550,0
|
|
20231023,164300,684119490,5550,5550,5550,5550,0
|
|
20231023,164200,684119490,5550,5550,5550,5550,0
|
|
20231023,164100,684119490,5550,5550,5550,5550,0
|
|
20231023,164000,684119490,5550,5550,5550,5550,604
|
|
20231023,163900,684119490,5550,5550,5550,5550,0
|
|
20231023,163800,684119490,5550,5550,5550,5550,0
|
|
20231023,163700,684119490,5550,5550,5550,5550,0
|
|
20231023,163600,684119490,5550,5550,5550,5550,0
|
|
20231023,163500,684119490,5550,5550,5550,5550,0
|
|
20231023,163400,684119490,5550,5550,5550,5550,0
|
|
20231023,163300,684119490,5550,5550,5550,5550,0
|
|
20231023,163200,684119490,5550,5550,5550,5550,0
|
|
20231023,163100,684119490,5550,5550,5550,5550,0
|
|
20231023,163000,684119490,5550,5550,5550,5550,0
|
|
20231023,162900,684119490,5550,5550,5550,5550,0
|
|
20231023,162800,684119490,5550,5550,5550,5550,0
|
|
20231023,162700,684119490,5550,5550,5550,5550,0
|
|
20231023,162600,684119490,5550,5550,5550,5550,0
|
|
20231023,162500,684119490,5550,5550,5550,5550,0
|
|
20231023,162400,684119490,5550,5550,5550,5550,0
|
|
20231023,162300,684119490,5550,5550,5550,5550,0
|
|
20231023,162200,684119490,5550,5550,5550,5550,0
|
|
20231023,162100,684119490,5550,5550,5550,5550,0
|
|
20231023,162000,684119490,5550,5550,5550,5550,0
|
|
20231023,161900,684119490,5550,5550,5550,5550,0
|
|
20231023,161800,684119490,5550,5550,5550,5550,0
|
|
20231023,161700,684119490,5550,5550,5550,5550,0
|
|
20231023,161600,684119490,5550,5550,5550,5550,0
|
|
20231023,161500,684119490,5550,5550,5550,5550,0
|
|
20231023,161400,684119490,5550,5550,5550,5550,0
|
|
20231023,161300,684119490,5550,5550,5550,5550,0
|
|
20231023,161200,684119490,5550,5550,5550,5550,0
|
|
20231023,161100,684119490,5550,5550,5550,5550,0
|
|
20231023,161000,684119490,5550,5550,5550,5550,604
|
|
20231023,160900,684119490,5550,5550,5550,5550,0
|
|
20231023,160800,684119490,5550,5550,5550,5550,0
|
|
20231023,160700,684119490,5550,5550,5550,5550,0
|
|
20231023,160600,684119490,5550,5550,5550,5550,0
|
|
20231023,160500,684119490,5550,5550,5550,5550,0
|
|
20231023,160400,684119490,5550,5550,5550,5550,0
|
|
20231023,160300,684119490,5550,5550,5550,5550,0
|
|
20231023,160200,684119490,5550,5550,5550,5550,0
|
|
20231023,160100,684119490,5550,5550,5550,5550,0
|
|
20231023,160000,684119490,5550,5550,5550,5550,0
|
|
20231023,155900,684119490,5550,5550,5550,5550,0
|
|
20231023,155800,684119490,5550,5550,5550,5550,0
|
|
20231023,155700,684119490,5550,5550,5550,5550,0
|
|
20231023,155600,684119490,5550,5550,5550,5550,0
|
|
20231023,155500,684119490,5550,5550,5550,5550,0
|
|
20231023,155400,684119490,5550,5550,5550,5550,0
|
|
20231023,155300,684119490,5550,5550,5550,5550,0
|
|
20231023,155200,684119490,5550,5550,5550,5550,0
|
|
20231023,155100,684119490,5550,5550,5550,5550,0
|
|
20231023,155000,684119490,5550,5550,5550,5550,0
|
|
20231023,154900,684119490,5550,5550,5550,5550,0
|
|
20231023,154800,684119490,5550,5550,5550,5550,0
|
|
20231023,154700,684119490,5550,5550,5550,5550,0
|
|
20231023,154600,684119490,5550,5550,5550,5550,0
|
|
20231023,154500,684119490,5550,5550,5550,5550,0
|
|
20231023,154400,684119490,5550,5550,5550,5550,0
|
|
20231023,154300,684119490,5550,5550,5550,5550,0
|
|
20231023,154200,684119490,5550,5550,5550,5550,0
|
|
20231023,154100,684119490,5550,5550,5550,5550,0
|
|
20231023,154000,684119490,5550,5550,5550,5550,604
|
|
20231023,153900,684119490,5550,5550,5550,5550,0
|
|
20231023,153800,684119490,5550,5550,5550,5550,0
|
|
20231023,153700,684119490,5550,5550,5550,5550,0
|
|
20231023,153600,684119490,5550,5550,5550,5550,0
|
|
20231023,153500,684119490,5550,5550,5550,5550,0
|
|
20231023,153400,684119490,5550,5550,5550,5550,0
|
|
20231023,153300,684119490,5550,5550,5550,5550,0
|
|
20231023,153200,684119490,5550,5550,5550,5550,0
|
|
20231023,153100,684119490,5550,5550,5550,5550,0
|
|
20231023,153000,684119490,5550,5550,5550,5550,604
|
|
20231023,152900,680767290,5560,5560,5560,5560,0
|
|
20231023,152800,680767290,5560,5560,5560,5560,0
|
|
20231023,152700,680767290,5560,5560,5560,5560,0
|
|
20231023,152600,680767290,5560,5560,5560,5560,0
|
|
20231023,152500,680767290,5560,5560,5560,5560,0
|
|
20231023,152400,680767290,5560,5560,5560,5560,0
|
|
20231023,152300,680767290,5560,5560,5560,5560,0
|
|
20231023,152200,680767290,5560,5560,5560,5560,0
|
|
20231023,152100,680767290,5560,5560,5560,5560,0
|
|
20231023,152000,680767290,5560,5560,5560,5560,0
|
|
20231023,151900,680767290,5560,5550,5560,5550,208
|
|
20231023,151800,679612820,5550,5560,5560,5550,199
|
|
20231023,151700,678507370,5560,5560,5560,5560,7
|
|
20231023,151600,678468450,5590,5590,5590,5590,0
|
|
20231023,151500,678468450,5590,5590,5590,5590,0
|
|
20231023,151400,678468450,5590,5590,5590,5590,0
|
|
20231023,151300,678468450,5590,5590,5590,5590,0
|
|
20231023,151200,678468450,5590,5590,5590,5580,202
|
|
20231023,151100,677339310,5590,5580,5590,5580,283
|
|
20231023,151000,675757440,5590,5590,5590,5590,0
|
|
20231023,150900,675757440,5590,5590,5590,5590,0
|
|
20231023,150800,675757440,5590,5590,5590,5590,1
|
|
20231023,150700,675751850,5550,5550,5550,5550,0
|
|
20231023,150600,675751850,5550,5550,5550,5550,12
|
|
20231023,150500,675685250,5590,5590,5590,5590,1
|
|
20231023,150400,675679660,5590,5590,5590,5590,1900
|
|
20231023,150300,665058660,5590,5550,5600,5550,1934
|
|
20231023,150200,654247890,5590,5570,5590,5540,296
|
|
20231023,150100,652596490,5580,5580,5580,5580,100
|
|
20231023,150000,652038490,5580,5580,5580,5580,0
|
|
20231023,145900,652038490,5580,5570,5580,5560,173
|
|
20231023,145800,651073850,5560,5560,5560,5560,0
|
|
20231023,145700,651073850,5560,5550,5560,5550,714
|
|
20231023,145600,647106320,5530,5530,5530,5530,0
|
|
20231023,145500,647106320,5530,5530,5530,5530,1
|
|
20231023,145400,647100790,5520,5520,5520,5520,0
|
|
20231023,145300,647100790,5520,5520,5520,5520,0
|
|
20231023,145200,647100790,5520,5530,5530,5520,218
|
|
20231023,145100,645895910,5530,5530,5530,5530,2
|
|
20231023,145000,645884850,5530,5530,5530,5530,100
|
|
20231023,144900,645331850,5500,5500,5500,5500,50
|
|
20231023,144800,645056850,5500,5510,5510,5500,400
|
|
20231023,144700,642855330,5540,5540,5540,5540,106
|
|
20231023,144600,642268090,5510,5510,5510,5510,119
|
|
20231023,144500,641612400,5510,5510,5510,5510,0
|
|
20231023,144400,641612400,5510,5510,5510,5510,48
|
|
20231023,144300,641347920,5530,5540,5550,5530,60
|
|
20231023,144200,641015420,5530,5530,5530,5530,200
|
|
20231023,144100,639909420,5510,5510,5510,5510,90
|
|
20231023,144000,639413520,5540,5540,5540,5540,0
|
|
20231023,143900,639413520,5540,5540,5540,5540,49
|
|
20231023,143800,639142060,5560,5550,5560,5550,74
|
|
20231023,143700,638730650,5540,5540,5540,5540,151
|
|
20231023,143600,637894110,5540,5530,5540,5530,231
|
|
20231023,143500,636616670,5530,5520,5530,5520,1217
|
|
20231023,143400,629891660,5530,5530,5530,5530,15
|
|
20231023,143300,629808710,5500,5500,5520,5500,48
|
|
20231023,143200,629544550,5500,5500,5500,5500,0
|
|
20231023,143100,629544550,5500,5500,5500,5500,0
|
|
20231023,143000,629544550,5500,5500,5500,5500,1329
|
|
20231023,142900,622235050,5530,5530,5530,5530,0
|
|
20231023,142800,622235050,5530,5530,5530,5530,130
|
|
20231023,142700,621516150,5530,5530,5530,5530,660
|
|
20231023,142600,617866350,5530,5500,5530,5500,317
|
|
20231023,142500,616114750,5490,5500,5500,5490,87
|
|
20231023,142400,615636750,5520,5520,5520,5520,50
|
|
20231023,142300,615360750,5500,5520,5520,5500,23
|
|
20231023,142200,615233830,5520,5520,5520,5490,943
|
|
20231023,142100,610038430,5520,5520,5520,5520,7
|
|
20231023,142000,609999790,5520,5520,5520,5490,40
|
|
20231023,141900,609780100,5540,5540,5540,5540,0
|
|
20231023,141800,609780100,5540,5500,5540,5490,1052
|
|
20231023,141700,603963160,5500,5450,5500,5450,6474
|
|
20231023,141600,568679810,5500,5530,5530,5500,345
|
|
20231023,141500,566782250,5530,5520,5530,5500,2105
|
|
20231023,141400,555202600,5530,5530,5530,5530,0
|
|
20231023,141300,555202600,5530,5520,5530,5520,2
|
|
20231023,141200,555191550,5500,5500,5520,5500,97
|
|
20231023,141100,554658030,5520,5520,5520,5500,2637
|
|
20231023,141000,540149550,5530,5530,5530,5530,0
|
|
20231023,140900,540149550,5530,5530,5530,5520,212
|
|
20231023,140800,538979270,5530,5530,5530,5530,5
|
|
20231023,140700,538951620,5520,5520,5520,5520,0
|
|
20231023,140600,538951620,5520,5520,5520,5520,45
|
|
20231023,140500,538703220,5520,5520,5520,5520,138
|
|
20231023,140400,537941460,5520,5520,5520,5520,93
|
|
20231023,140300,537428100,5510,5510,5510,5510,397
|
|
20231023,140200,535240630,5500,5470,5500,5470,2071
|
|
20231023,140100,523863190,5450,5440,5460,5440,481
|
|
20231023,140000,521236970,5430,5430,5450,5430,1185
|
|
20231023,135900,514790050,5430,5440,5440,5430,595
|
|
20231023,135800,511559160,5440,5450,5450,5440,38
|
|
20231023,135700,511352070,5450,5450,5450,5450,0
|
|
20231023,135600,511352070,5450,5450,5450,5450,0
|
|
20231023,135500,511352070,5450,5450,5450,5450,0
|
|
20231023,135400,511352070,5450,5460,5460,5450,109
|
|
20231023,135300,510758000,5430,5400,5430,5360,636
|
|
20231023,135200,507322470,5420,5400,5420,5400,1506
|
|
20231023,135100,499176970,5400,5400,5400,5400,15
|
|
20231023,135000,499095970,5410,5410,5410,5410,34
|
|
20231023,134900,498912030,5410,5410,5410,5410,100
|
|
20231023,134800,498371030,5390,5390,5390,5390,139
|
|
20231023,134700,497621820,5420,5400,5420,5370,473
|
|
20231023,134600,495079990,5400,5400,5400,5400,250
|
|
20231023,134500,493729990,5430,5430,5430,5430,0
|
|
20231023,134400,493729990,5430,5430,5430,5430,0
|
|
20231023,134300,493729990,5430,5400,5430,5400,900
|
|
20231023,134200,488851990,5410,5410,5410,5410,110
|
|
20231023,134100,488256890,5400,5400,5400,5400,0
|
|
20231023,134000,488256890,5400,5450,5450,5400,201
|
|
20231023,133900,487171440,5350,5350,5350,5350,0
|
|
20231023,133800,487171440,5350,5450,5450,5350,4021
|
|
20231023,133700,465542090,5440,5440,5440,5440,77
|
|
20231023,133600,465123210,5440,5440,5440,5440,465
|
|
20231023,133500,462593610,5450,5450,5450,5450,0
|
|
20231023,133400,462593610,5450,5450,5450,5450,1
|
|
20231023,133300,462588160,5460,5460,5460,5460,4
|
|
20231023,133200,462566320,5460,5460,5460,5450,32
|
|
20231023,133100,462391610,5480,5480,5480,5480,0
|
|
20231023,133000,462391610,5480,5480,5480,5480,0
|
|
20231023,132900,462391610,5480,5480,5480,5480,0
|
|
20231023,132800,462391610,5480,5480,5480,5480,0
|
|
20231023,132700,462391610,5480,5480,5480,5480,0
|
|
20231023,132600,462391610,5480,5480,5480,5480,0
|
|
20231023,132500,462391610,5480,5480,5480,5480,0
|
|
20231023,132400,462391610,5480,5480,5480,5480,0
|
|
20231023,132300,462391610,5480,5480,5480,5480,87
|
|
20231023,132200,461914850,5480,5470,5480,5470,11
|
|
20231023,132100,461854670,5480,5480,5480,5480,0
|
|
20231023,132000,461854670,5480,5480,5480,5480,0
|
|
20231023,131900,461854670,5480,5480,5480,5480,0
|
|
20231023,131800,461854670,5480,5480,5480,5480,4
|
|
20231023,131700,461832750,5480,5480,5480,5480,1
|
|
20231023,131600,461827270,5480,5480,5480,5480,0
|
|
20231023,131500,461827270,5480,5480,5480,5480,10
|
|
20231023,131400,461772470,5470,5460,5470,5460,1873
|
|
20231023,131300,451528360,5420,5420,5420,5420,0
|
|
20231023,131200,451528360,5420,5420,5420,5420,0
|
|
20231023,131100,451528360,5420,5420,5420,5420,0
|
|
20231023,131000,451528360,5420,5440,5450,5420,203
|
|
20231023,130900,450428000,5470,5470,5470,5470,0
|
|
20231023,130800,450428000,5470,5470,5470,5470,0
|
|
20231023,130700,450428000,5470,5470,5470,5470,0
|
|
20231023,130600,450428000,5470,5470,5470,5470,1
|
|
20231023,130500,450422530,5420,5420,5420,5420,0
|
|
20231023,130400,450422530,5420,5420,5420,5420,0
|
|
20231023,130300,450422530,5420,5440,5440,5420,160
|
|
20231023,130200,449555280,5470,5470,5470,5470,10
|
|
20231023,130100,449500580,5470,5470,5470,5470,15
|
|
20231023,130000,449418530,5470,5470,5470,5470,1
|
|
20231023,125900,449413060,5450,5450,5450,5450,0
|
|
20231023,125800,449413060,5450,5450,5450,5450,0
|
|
20231023,125700,449413060,5450,5450,5450,5450,0
|
|
20231023,125600,449413060,5450,5450,5450,5450,1
|
|
20231023,125500,449407610,5470,5470,5470,5470,0
|
|
20231023,125400,449407610,5470,5470,5470,5470,0
|
|
20231023,125300,449407610,5470,5470,5470,5470,0
|
|
20231023,125200,449407610,5470,5470,5470,5470,0
|
|
20231023,125100,449407610,5470,5470,5470,5470,19
|
|
20231023,125000,449303680,5470,5470,5470,5470,10
|
|
20231023,124900,449248980,5470,5470,5470,5470,0
|
|
20231023,124800,449248980,5470,5430,5470,5430,186
|
|
20231023,124700,448238960,5430,5470,5470,5430,306
|
|
20231023,124600,446576580,5450,5480,5480,5450,44
|
|
20231023,124500,446336750,5450,5450,5450,5450,1001
|
|
20231023,124400,440881300,5450,5460,5460,5450,42
|
|
20231023,124300,440652380,5460,5460,5460,5460,329
|
|
20231023,124200,438856040,5460,5460,5460,5460,0
|
|
20231023,124100,438856040,5460,5470,5500,5460,33
|
|
20231023,124000,438675680,5500,5500,5500,5500,0
|
|
20231023,123900,438675680,5500,5500,5500,5500,0
|
|
20231023,123800,438675680,5500,5480,5500,5480,51
|
|
20231023,123700,438396180,5480,5500,5500,5480,7
|
|
20231023,123600,438357800,5500,5500,5500,5500,28
|
|
20231023,123500,438203800,5520,5520,5520,5520,1
|
|
20231023,123400,438198280,5490,5490,5490,5490,33
|
|
20231023,123300,438017110,5470,5470,5470,5470,855
|
|
20231023,123200,433340260,5470,5470,5470,5470,0
|
|
20231023,123100,433340260,5470,5460,5470,5460,1289
|
|
20231023,123000,426299850,5450,5450,5450,5450,0
|
|
20231023,122900,426299850,5450,5450,5450,5450,1080
|
|
20231023,122800,420413850,5450,5450,5450,5450,0
|
|
20231023,122700,420413850,5450,5450,5450,5450,0
|
|
20231023,122600,420413850,5450,5440,5450,5440,510
|
|
20231023,122500,417638270,5440,5440,5440,5440,63
|
|
20231023,122400,417295550,5440,5440,5440,5430,80
|
|
20231023,122300,416860590,5440,5440,5440,5440,15
|
|
20231023,122200,416778990,5440,5440,5450,5440,6
|
|
20231023,122100,416746340,5450,5450,5450,5450,0
|
|
20231023,122000,416746340,5450,5450,5450,5430,7
|
|
20231023,121900,416708210,5450,5450,5450,5450,1
|
|
20231023,121800,416702760,5420,5430,5430,5400,125
|
|
20231023,121700,416026150,5430,5430,5430,5430,9
|
|
20231023,121600,415977280,5440,5440,5440,5440,0
|
|
20231023,121500,415977280,5440,5440,5440,5430,12
|
|
20231023,121400,415912010,5450,5450,5450,5450,5
|
|
20231023,121300,415884760,5450,5450,5450,5450,0
|
|
20231023,121200,415884760,5450,5450,5450,5450,1
|
|
20231023,121100,415879310,5450,5410,5450,5390,993
|
|
20231023,121000,410518950,5450,5400,5450,5400,771
|
|
20231023,120900,406334500,5410,5410,5410,5410,10
|
|
20231023,120800,406280400,5410,5440,5440,5410,222
|
|
20231023,120700,405078960,5420,5420,5420,5420,100
|
|
20231023,120600,404536960,5430,5430,5430,5420,120
|
|
20231023,120500,403886360,5450,5450,5450,5450,201
|
|
20231023,120400,402790910,5450,5450,5450,5450,1
|
|
20231023,120300,402785460,5450,5450,5450,5450,207
|
|
20231023,120200,401657310,5430,5420,5430,5420,284
|
|
20231023,120100,400116030,5440,5430,5440,5430,223
|
|
20231023,120000,398903140,5430,5360,5430,5360,2912
|
|
20231023,115900,383188650,5350,5430,5440,5350,6167
|
|
20231023,115800,350013210,5420,5420,5420,5420,135
|
|
20231023,115700,349281510,5430,5440,5460,5430,289
|
|
20231023,115600,347711600,5430,5430,5430,5430,500
|
|
20231023,115500,344996600,5440,5440,5440,5440,76
|
|
20231023,115400,344583160,5450,5450,5450,5450,110
|
|
20231023,115300,343983660,5460,5460,5460,5460,0
|
|
20231023,115200,343983660,5460,5460,5460,5460,50
|
|
20231023,115100,343710660,5450,5450,5470,5450,53
|
|
20231023,115000,343421780,5440,5460,5460,5440,49
|
|
20231023,114900,343155200,5460,5460,5460,5460,5
|
|
20231023,114800,343127900,5470,5440,5470,5430,713
|
|
20231023,114700,339250160,5440,5440,5440,5440,589
|
|
20231023,114600,336046000,5450,5460,5490,5450,1207
|
|
20231023,114500,329467110,5460,5480,5480,5460,409
|
|
20231023,114400,327233730,5480,5460,5480,5460,397
|
|
20231023,114300,325058440,5470,5460,5470,5460,125
|
|
20231023,114200,324375690,5460,5460,5460,5460,185
|
|
20231023,114100,323365590,5470,5470,5470,5470,0
|
|
20231023,114000,323365590,5470,5470,5470,5470,10
|
|
20231023,113900,323310890,5520,5520,5520,5460,1308
|
|
20231023,113800,316157000,5520,5510,5520,5510,28
|
|
20231023,113700,316002480,5520,5480,5520,5470,126
|
|
20231023,113600,315311050,5460,5460,5460,5460,0
|
|
20231023,113500,315311050,5460,5460,5460,5460,24
|
|
20231023,113400,315180010,5460,5490,5490,5460,1018
|
|
20231023,113300,309615090,5530,5510,5530,5510,100
|
|
20231023,113200,309062470,5530,5540,5540,5480,204
|
|
20231023,113100,307944010,5550,5550,5550,5550,0
|
|
20231023,113000,307944010,5550,5480,5550,5480,38
|
|
20231023,112900,307735230,5500,5500,5500,5490,270
|
|
20231023,112800,306250260,5490,5480,5500,5480,457
|
|
20231023,112700,303741870,5490,5490,5490,5490,6
|
|
20231023,112600,303708930,5500,5510,5510,5500,470
|
|
20231023,112500,301121930,5510,5510,5510,5510,6
|
|
20231023,112400,301088870,5500,5500,5500,5500,102
|
|
20231023,112300,300527870,5500,5500,5500,5500,4
|
|
20231023,112200,300505870,5500,5500,5500,5500,5
|
|
20231023,112100,300478370,5510,5520,5520,5510,126
|
|
20231023,112000,299783750,5510,5510,5510,5510,18
|
|
20231023,111900,299684570,5510,5500,5510,5490,134
|
|
20231023,111800,298946680,5480,5480,5480,5480,84
|
|
20231023,111700,298486360,5480,5480,5480,5480,171
|
|
20231023,111600,297549280,5500,5500,5500,5500,12
|
|
20231023,111500,297483280,5480,5490,5490,5480,180
|
|
20231023,111400,296495480,5520,5520,5520,5520,122
|
|
20231023,111300,295822040,5490,5520,5520,5490,2010
|
|
20231023,111200,284770190,5520,5520,5520,5520,4
|
|
20231023,111100,284748110,5520,5520,5530,5520,72
|
|
20231023,111000,284350660,5540,5510,5540,5510,52
|
|
20231023,110900,284064080,5510,5530,5530,5500,1328
|
|
20231023,110800,276747710,5530,5530,5530,5530,100
|
|
20231023,110700,276194710,5570,5570,5570,5570,0
|
|
20231023,110600,276194710,5570,5570,5570,5570,2
|
|
20231023,110500,276183570,5580,5540,5580,5540,42
|
|
20231023,110400,275950680,5540,5580,5580,5540,315
|
|
20231023,110300,274204590,5580,5580,5580,5580,0
|
|
20231023,110200,274204590,5580,5580,5580,5580,0
|
|
20231023,110100,274204590,5580,5580,5580,5580,0
|
|
20231023,110000,274204590,5580,5580,5580,5580,0
|
|
20231023,105900,274204590,5580,5580,5580,5580,0
|
|
20231023,105800,274204590,5580,5580,5580,5580,0
|
|
20231023,105700,274204590,5580,5580,5580,5580,0
|
|
20231023,105600,274204590,5580,5570,5580,5570,4
|
|
20231023,105500,274182280,5590,5570,5590,5570,3
|
|
20231023,105400,274165550,5580,5570,5580,5570,45
|
|
20231023,105300,273914530,5540,5540,5540,5540,0
|
|
20231023,105200,273914530,5540,5580,5580,5540,65
|
|
20231023,105100,273552690,5580,5560,5580,5560,151
|
|
20231023,105000,272711260,5560,5550,5560,5550,52
|
|
20231023,104900,272422190,5550,5560,5560,5550,113
|
|
20231023,104800,271795020,5560,5550,5560,5550,28
|
|
20231023,104700,271639520,5540,5550,5550,5540,300
|
|
20231023,104600,269976620,5560,5550,5560,5550,163
|
|
20231023,104500,269071940,5560,5580,5580,5560,106
|
|
20231023,104400,268481270,5580,5580,5580,5580,10
|
|
20231023,104300,268425470,5580,5580,5580,5580,262
|
|
20231023,104200,266963510,5570,5570,5570,5570,13
|
|
20231023,104100,266891100,5580,5550,5580,5550,214
|
|
20231023,104000,265703110,5580,5560,5580,5530,155
|
|
20231023,103900,264841920,5610,5610,5610,5610,0
|
|
20231023,103800,264841920,5610,5610,5610,5610,0
|
|
20231023,103700,264841920,5610,5600,5610,5600,50
|
|
20231023,103600,264561630,5610,5610,5610,5610,0
|
|
20231023,103500,264561630,5610,5570,5610,5560,502
|
|
20231023,103400,261764880,5610,5570,5620,5570,72
|
|
20231023,103300,261361310,5570,5580,5580,5570,21
|
|
20231023,103200,261244140,5580,5580,5580,5580,0
|
|
20231023,103100,261244140,5580,5610,5620,5580,683
|
|
20231023,103000,257429250,5620,5630,5630,5620,38
|
|
20231023,102900,257215320,5630,5600,5630,5600,1002
|
|
20231023,102800,251593770,5600,5590,5600,5590,298
|
|
20231023,102700,249927940,5590,5580,5590,5580,2
|
|
20231023,102600,249916770,5590,5590,5590,5590,10
|
|
20231023,102500,249860870,5590,5590,5590,5590,1
|
|
20231023,102400,249855280,5500,5580,5580,5500,184
|
|
20231023,102300,248838070,5560,5580,5580,5560,1877
|
|
20231023,102200,238377990,5580,5580,5580,5580,1
|
|
20231023,102100,238372410,5560,5590,5590,5560,442
|
|
20231023,102000,235911720,5600,5590,5600,5590,373
|
|
20231023,101900,233826210,5580,5560,5580,5560,980
|
|
20231023,101800,228361030,5560,5550,5560,5550,292
|
|
20231023,101700,226738360,5550,5530,5550,5530,42
|
|
20231023,101600,226506080,5530,5510,5530,5500,160
|
|
20231023,101500,225623010,5540,5540,5540,5540,243
|
|
20231023,101400,224276790,5540,5530,5540,5530,314
|
|
20231023,101300,222540330,5490,5490,5490,5490,101
|
|
20231023,101200,221985840,5440,5500,5500,5440,759
|
|
20231023,101100,217824800,5510,5510,5510,5510,50
|
|
20231023,101000,217549300,5520,5530,5530,5520,20
|
|
20231023,100900,217438710,5520,5520,5530,5500,26
|
|
20231023,100800,217295180,5530,5500,5530,5500,521
|
|
20231023,100700,214421120,5500,5540,5540,5500,375
|
|
20231023,100600,212355620,5500,5540,5540,5490,4897
|
|
20231023,100500,185423190,5520,5560,5560,5500,3533
|
|
20231023,100400,165922000,5610,5610,5610,5610,0
|
|
20231023,100300,165922000,5610,5610,5610,5610,0
|
|
20231023,100200,165922000,5610,5610,5610,5600,290
|
|
20231023,100100,164295500,5510,5570,5570,5510,1300
|
|
20231023,100000,157089830,5560,5560,5560,5560,0
|
|
20231023,095900,157089830,5560,5590,5590,5560,260
|
|
20231023,095800,155640510,5590,5590,5590,5590,5
|
|
20231023,095700,155612560,5590,5600,5600,5590,365
|
|
20231023,095600,153571560,5590,5590,5590,5590,0
|
|
20231023,095500,153571560,5590,5590,5590,5590,14
|
|
20231023,095400,153493300,5590,5590,5600,5590,114
|
|
20231023,095300,152855490,5600,5590,5600,5590,277
|
|
20231023,095200,151307020,5610,5590,5610,5590,370
|
|
20231023,095100,149231860,5580,5580,5580,5580,29
|
|
20231023,095000,149070040,5570,5570,5570,5570,5
|
|
20231023,094900,149042190,5570,5570,5570,5570,63
|
|
20231023,094800,148691280,5540,5560,5560,5540,660
|
|
20231023,094700,145027350,5600,5560,5600,5560,102
|
|
20231023,094600,144460150,5540,5540,5540,5540,347
|
|
20231023,094500,142537770,5550,5560,5560,5550,209
|
|
20231023,094400,141376960,5610,5560,5610,5560,2
|
|
20231023,094300,141365790,5560,5590,5590,5560,261
|
|
20231023,094200,139913170,5600,5600,5610,5600,19
|
|
20231023,094100,139806760,5600,5610,5610,5600,200
|
|
20231023,094000,138686700,5630,5620,5640,5620,93
|
|
20231023,093900,138162920,5640,5640,5640,5640,0
|
|
20231023,093800,138162920,5640,5600,5640,5600,1710
|
|
20231023,093700,128524930,5620,5590,5620,5590,1004
|
|
20231023,093600,122893530,5600,5590,5600,5590,540
|
|
20231023,093500,119870050,5610,5610,5610,5610,1
|
|
20231023,093400,119864440,5620,5540,5620,5500,1418
|
|
20231023,093300,111964780,5580,5580,5580,5580,5
|
|
20231023,093200,111936880,5580,5580,5580,5580,2
|
|
20231023,093100,111925720,5550,5540,5550,5540,450
|
|
20231023,093000,109430220,5540,5540,5540,5540,6
|
|
20231023,092900,109396980,5540,5540,5540,5540,56
|
|
20231023,092800,109086740,5540,5510,5540,5510,1144
|
|
20231023,092700,102770070,5500,5510,5510,5500,636
|
|
20231023,092600,99268820,5540,5540,5540,5540,40
|
|
20231023,092500,99047220,5500,5550,5550,5500,1940
|
|
20231023,092400,88354590,5550,5540,5550,5540,52
|
|
20231023,092300,88066380,5550,5550,5550,5540,78
|
|
20231023,092200,87633640,5550,5550,5550,5530,109
|
|
20231023,092100,87029490,5550,5570,5620,5550,316
|
|
20231023,092000,85271360,5570,5530,5570,5530,675
|
|
20231023,091900,81513250,5510,5540,5540,5510,2200
|
|
20231023,091800,69363900,5550,5570,5570,5540,158
|
|
20231023,091700,68487260,5550,5590,5590,5550,594
|
|
20231023,091600,65175330,5620,5610,5620,5600,266
|
|
20231023,091500,63683920,5650,5650,5670,5600,2028
|
|
20231023,091400,52299970,5670,5680,5680,5640,10
|
|
20231023,091300,52243460,5630,5680,5680,5630,92
|
|
20231023,091200,51723990,5680,5680,5680,5680,11
|
|
20231023,091100,51661510,5680,5680,5680,5680,164
|
|
20231023,091000,50729990,5660,5730,5730,5660,117
|
|
20231023,090900,50063750,5730,5670,5730,5670,358
|
|
20231023,090800,48025490,5670,5610,5670,5610,534
|
|
20231023,090700,45017500,5600,5600,5600,5600,54
|
|
20231023,090600,44715100,5590,5590,5590,5590,300
|
|
20231023,090500,43038100,5580,5590,5590,5580,2829
|
|
20231023,090400,27250540,5590,5600,5610,5590,354
|
|
20231023,090300,25265620,5620,5650,5700,5620,972
|
|
20231023,090200,19782090,5610,5610,5610,5610,210
|
|
20231023,090100,18603990,5570,5570,5570,5570,0
|
|
20231023,090000,18603990,5570,5680,5680,5570,3289
|