633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,193000,484085060,4700,4700,4700,4700,2414
|
|
20231023,192900,484085060,4700,4700,4700,4700,0
|
|
20231023,192800,484085060,4700,4700,4700,4700,0
|
|
20231023,192700,484085060,4700,4700,4700,4700,0
|
|
20231023,192600,484085060,4700,4700,4700,4700,0
|
|
20231023,192500,484085060,4700,4700,4700,4700,0
|
|
20231023,192400,484085060,4700,4700,4700,4700,0
|
|
20231023,192300,484085060,4700,4700,4700,4700,0
|
|
20231023,192200,484085060,4700,4700,4700,4700,0
|
|
20231023,192100,484085060,4700,4700,4700,4700,0
|
|
20231023,192000,484085060,4700,4700,4700,4700,0
|
|
20231023,191900,484085060,4700,4700,4700,4700,0
|
|
20231023,191800,484085060,4700,4700,4700,4700,0
|
|
20231023,191700,484085060,4700,4700,4700,4700,0
|
|
20231023,191600,484085060,4700,4700,4700,4700,0
|
|
20231023,191500,484085060,4700,4700,4700,4700,0
|
|
20231023,191400,484085060,4700,4700,4700,4700,0
|
|
20231023,191300,484085060,4700,4700,4700,4700,0
|
|
20231023,191200,484085060,4700,4700,4700,4700,0
|
|
20231023,191100,484085060,4700,4700,4700,4700,0
|
|
20231023,191000,484085060,4700,4700,4700,4700,0
|
|
20231023,190900,484085060,4700,4700,4700,4700,0
|
|
20231023,190800,484085060,4700,4700,4700,4700,0
|
|
20231023,190700,484085060,4700,4700,4700,4700,0
|
|
20231023,190600,484085060,4700,4700,4700,4700,0
|
|
20231023,190500,484085060,4700,4700,4700,4700,0
|
|
20231023,190400,484085060,4700,4700,4700,4700,0
|
|
20231023,190300,484085060,4700,4700,4700,4700,0
|
|
20231023,190200,484085060,4700,4700,4700,4700,0
|
|
20231023,190100,484085060,4700,4700,4700,4700,0
|
|
20231023,190000,484085060,4700,4700,4700,4700,2414
|
|
20231023,185900,484085060,4700,4700,4700,4700,0
|
|
20231023,185800,484085060,4700,4700,4700,4700,0
|
|
20231023,185700,484085060,4700,4700,4700,4700,0
|
|
20231023,185600,484085060,4700,4700,4700,4700,0
|
|
20231023,185500,484085060,4700,4700,4700,4700,0
|
|
20231023,185400,484085060,4700,4700,4700,4700,0
|
|
20231023,185300,484085060,4700,4700,4700,4700,0
|
|
20231023,185200,484085060,4700,4700,4700,4700,0
|
|
20231023,185100,484085060,4700,4700,4700,4700,0
|
|
20231023,185000,484085060,4700,4700,4700,4700,0
|
|
20231023,184900,484085060,4700,4700,4700,4700,0
|
|
20231023,184800,484085060,4700,4700,4700,4700,0
|
|
20231023,184700,484085060,4700,4700,4700,4700,0
|
|
20231023,184600,484085060,4700,4700,4700,4700,0
|
|
20231023,184500,484085060,4700,4700,4700,4700,0
|
|
20231023,184400,484085060,4700,4700,4700,4700,0
|
|
20231023,184300,484085060,4700,4700,4700,4700,0
|
|
20231023,184200,484085060,4700,4700,4700,4700,0
|
|
20231023,184100,484085060,4700,4700,4700,4700,0
|
|
20231023,184000,484085060,4700,4700,4700,4700,0
|
|
20231023,183900,484085060,4700,4700,4700,4700,0
|
|
20231023,183800,484085060,4700,4700,4700,4700,0
|
|
20231023,183700,484085060,4700,4700,4700,4700,0
|
|
20231023,183600,484085060,4700,4700,4700,4700,0
|
|
20231023,183500,484085060,4700,4700,4700,4700,0
|
|
20231023,183400,484085060,4700,4700,4700,4700,0
|
|
20231023,183300,484085060,4700,4700,4700,4700,0
|
|
20231023,183200,484085060,4700,4700,4700,4700,0
|
|
20231023,183100,484085060,4700,4700,4700,4700,0
|
|
20231023,183000,484085060,4700,4700,4700,4700,2414
|
|
20231023,182900,484085060,4700,4700,4700,4700,0
|
|
20231023,182800,484085060,4700,4700,4700,4700,0
|
|
20231023,182700,484085060,4700,4700,4700,4700,0
|
|
20231023,182600,484085060,4700,4700,4700,4700,0
|
|
20231023,182500,484085060,4700,4700,4700,4700,0
|
|
20231023,182400,484085060,4700,4700,4700,4700,0
|
|
20231023,182300,484085060,4700,4700,4700,4700,0
|
|
20231023,182200,484085060,4700,4700,4700,4700,0
|
|
20231023,182100,484085060,4700,4700,4700,4700,0
|
|
20231023,182000,484085060,4700,4700,4700,4700,0
|
|
20231023,181900,484085060,4700,4700,4700,4700,0
|
|
20231023,181800,484085060,4700,4700,4700,4700,0
|
|
20231023,181700,484085060,4700,4700,4700,4700,0
|
|
20231023,181600,484085060,4700,4700,4700,4700,0
|
|
20231023,181500,484085060,4700,4700,4700,4700,0
|
|
20231023,181400,484085060,4700,4700,4700,4700,0
|
|
20231023,181300,484085060,4700,4700,4700,4700,0
|
|
20231023,181200,484085060,4700,4700,4700,4700,0
|
|
20231023,181100,484085060,4700,4700,4700,4700,0
|
|
20231023,181000,484085060,4700,4700,4700,4700,0
|
|
20231023,180900,484085060,4700,4700,4700,4700,0
|
|
20231023,180800,484085060,4700,4700,4700,4700,0
|
|
20231023,180700,484085060,4700,4700,4700,4700,0
|
|
20231023,180600,484085060,4700,4700,4700,4700,0
|
|
20231023,180500,484085060,4700,4700,4700,4700,0
|
|
20231023,180400,484085060,4700,4700,4700,4700,0
|
|
20231023,180300,484085060,4700,4700,4700,4700,0
|
|
20231023,180200,484085060,4700,4700,4700,4700,0
|
|
20231023,180100,484085060,4700,4700,4700,4700,0
|
|
20231023,180000,484085060,4700,4700,4700,4700,2414
|
|
20231023,175900,484085060,4700,4700,4700,4700,0
|
|
20231023,175800,484085060,4700,4700,4700,4700,0
|
|
20231023,175700,484085060,4700,4700,4700,4700,0
|
|
20231023,175600,484085060,4700,4700,4700,4700,0
|
|
20231023,175500,484085060,4700,4700,4700,4700,0
|
|
20231023,175400,484085060,4700,4700,4700,4700,0
|
|
20231023,175300,484085060,4700,4700,4700,4700,0
|
|
20231023,175200,484085060,4700,4700,4700,4700,0
|
|
20231023,175100,484085060,4700,4700,4700,4700,0
|
|
20231023,175000,484085060,4700,4700,4700,4700,0
|
|
20231023,174900,484085060,4700,4700,4700,4700,0
|
|
20231023,174800,484085060,4700,4700,4700,4700,0
|
|
20231023,174700,484085060,4700,4700,4700,4700,0
|
|
20231023,174600,484085060,4700,4700,4700,4700,0
|
|
20231023,174500,484085060,4700,4700,4700,4700,0
|
|
20231023,174400,484085060,4700,4700,4700,4700,0
|
|
20231023,174300,484085060,4700,4700,4700,4700,0
|
|
20231023,174200,484085060,4700,4700,4700,4700,0
|
|
20231023,174100,484085060,4700,4700,4700,4700,0
|
|
20231023,174000,484085060,4700,4700,4700,4700,0
|
|
20231023,173900,484085060,4700,4700,4700,4700,0
|
|
20231023,173800,484085060,4700,4700,4700,4700,0
|
|
20231023,173700,484085060,4700,4700,4700,4700,0
|
|
20231023,173600,484085060,4700,4700,4700,4700,0
|
|
20231023,173500,484085060,4700,4700,4700,4700,0
|
|
20231023,173400,484085060,4700,4700,4700,4700,0
|
|
20231023,173300,484085060,4700,4700,4700,4700,0
|
|
20231023,173200,484085060,4700,4700,4700,4700,0
|
|
20231023,173100,484085060,4700,4700,4700,4700,0
|
|
20231023,173000,484085060,4700,4700,4700,4700,2414
|
|
20231023,172900,484085060,4700,4700,4700,4700,0
|
|
20231023,172800,484085060,4700,4700,4700,4700,0
|
|
20231023,172700,484085060,4700,4700,4700,4700,0
|
|
20231023,172600,484085060,4700,4700,4700,4700,0
|
|
20231023,172500,484085060,4700,4700,4700,4700,0
|
|
20231023,172400,484085060,4700,4700,4700,4700,0
|
|
20231023,172300,484085060,4700,4700,4700,4700,0
|
|
20231023,172200,484085060,4700,4700,4700,4700,0
|
|
20231023,172100,484085060,4700,4700,4700,4700,0
|
|
20231023,172000,484085060,4700,4700,4700,4700,0
|
|
20231023,171900,484085060,4700,4700,4700,4700,0
|
|
20231023,171800,484085060,4700,4700,4700,4700,0
|
|
20231023,171700,484085060,4700,4700,4700,4700,0
|
|
20231023,171600,484085060,4700,4700,4700,4700,0
|
|
20231023,171500,484085060,4700,4700,4700,4700,0
|
|
20231023,171400,484085060,4700,4700,4700,4700,0
|
|
20231023,171300,484085060,4700,4700,4700,4700,0
|
|
20231023,171200,484085060,4700,4700,4700,4700,0
|
|
20231023,171100,484085060,4700,4700,4700,4700,0
|
|
20231023,171000,484085060,4700,4700,4700,4700,0
|
|
20231023,170900,484085060,4700,4700,4700,4700,0
|
|
20231023,170800,484085060,4700,4700,4700,4700,0
|
|
20231023,170700,484085060,4700,4700,4700,4700,0
|
|
20231023,170600,484085060,4700,4700,4700,4700,0
|
|
20231023,170500,484085060,4700,4700,4700,4700,0
|
|
20231023,170400,484085060,4700,4700,4700,4700,0
|
|
20231023,170300,484085060,4700,4700,4700,4700,0
|
|
20231023,170200,484085060,4700,4700,4700,4700,0
|
|
20231023,170100,484085060,4700,4700,4700,4700,0
|
|
20231023,170000,484085060,4700,4700,4700,4700,2414
|
|
20231023,165900,484085060,4700,4700,4700,4700,0
|
|
20231023,165800,484085060,4700,4700,4700,4700,0
|
|
20231023,165700,484085060,4700,4700,4700,4700,0
|
|
20231023,165600,484085060,4700,4700,4700,4700,0
|
|
20231023,165500,484085060,4700,4700,4700,4700,0
|
|
20231023,165400,484085060,4700,4700,4700,4700,0
|
|
20231023,165300,484085060,4700,4700,4700,4700,0
|
|
20231023,165200,484085060,4700,4700,4700,4700,0
|
|
20231023,165100,484085060,4700,4700,4700,4700,0
|
|
20231023,165000,484085060,4700,4700,4700,4700,0
|
|
20231023,164900,484085060,4700,4700,4700,4700,0
|
|
20231023,164800,484085060,4700,4700,4700,4700,0
|
|
20231023,164700,484085060,4700,4700,4700,4700,0
|
|
20231023,164600,484085060,4700,4700,4700,4700,0
|
|
20231023,164500,484085060,4700,4700,4700,4700,0
|
|
20231023,164400,484085060,4700,4700,4700,4700,0
|
|
20231023,164300,484085060,4700,4700,4700,4700,0
|
|
20231023,164200,484085060,4700,4700,4700,4700,0
|
|
20231023,164100,484085060,4700,4700,4700,4700,0
|
|
20231023,164000,484085060,4700,4700,4700,4700,0
|
|
20231023,163900,484085060,4700,4700,4700,4700,0
|
|
20231023,163800,484085060,4700,4700,4700,4700,0
|
|
20231023,163700,484085060,4700,4700,4700,4700,0
|
|
20231023,163600,484085060,4700,4700,4700,4700,0
|
|
20231023,163500,484085060,4700,4700,4700,4700,0
|
|
20231023,163400,484085060,4700,4700,4700,4700,0
|
|
20231023,163300,484085060,4700,4700,4700,4700,0
|
|
20231023,163200,484085060,4700,4700,4700,4700,0
|
|
20231023,163100,484085060,4700,4700,4700,4700,0
|
|
20231023,163000,484085060,4700,4700,4700,4700,2414
|
|
20231023,162900,484085060,4700,4700,4700,4700,0
|
|
20231023,162800,484085060,4700,4700,4700,4700,0
|
|
20231023,162700,484085060,4700,4700,4700,4700,0
|
|
20231023,162600,484085060,4700,4700,4700,4700,0
|
|
20231023,162500,484085060,4700,4700,4700,4700,0
|
|
20231023,162400,484085060,4700,4700,4700,4700,0
|
|
20231023,162300,484085060,4700,4700,4700,4700,0
|
|
20231023,162200,484085060,4700,4700,4700,4700,0
|
|
20231023,162100,484085060,4700,4700,4700,4700,0
|
|
20231023,162000,484085060,4700,4700,4700,4700,0
|
|
20231023,161900,484085060,4700,4700,4700,4700,0
|
|
20231023,161800,484085060,4700,4700,4700,4700,0
|
|
20231023,161700,484085060,4700,4700,4700,4700,0
|
|
20231023,161600,484085060,4700,4700,4700,4700,0
|
|
20231023,161500,484085060,4700,4700,4700,4700,0
|
|
20231023,161400,484085060,4700,4700,4700,4700,0
|
|
20231023,161300,484085060,4700,4700,4700,4700,0
|
|
20231023,161200,484085060,4700,4700,4700,4700,0
|
|
20231023,161100,484085060,4700,4700,4700,4700,0
|
|
20231023,161000,484085060,4700,4700,4700,4700,0
|
|
20231023,160900,484085060,4700,4700,4700,4700,0
|
|
20231023,160800,484085060,4700,4700,4700,4700,0
|
|
20231023,160700,484085060,4700,4700,4700,4700,0
|
|
20231023,160600,484085060,4700,4700,4700,4700,0
|
|
20231023,160500,484085060,4700,4700,4700,4700,0
|
|
20231023,160400,484085060,4700,4700,4700,4700,0
|
|
20231023,160300,484085060,4700,4700,4700,4700,0
|
|
20231023,160200,484085060,4700,4700,4700,4700,0
|
|
20231023,160100,484085060,4700,4700,4700,4700,0
|
|
20231023,160000,484085060,4700,4700,4700,4700,2414
|
|
20231023,155900,484085060,4700,4700,4700,4700,0
|
|
20231023,155800,484085060,4700,4700,4700,4700,0
|
|
20231023,155700,484085060,4700,4700,4700,4700,0
|
|
20231023,155600,484085060,4700,4700,4700,4700,0
|
|
20231023,155500,484085060,4700,4700,4700,4700,0
|
|
20231023,155400,484085060,4700,4700,4700,4700,0
|
|
20231023,155300,484085060,4700,4700,4700,4700,0
|
|
20231023,155200,484085060,4700,4700,4700,4700,0
|
|
20231023,155100,484085060,4700,4700,4700,4700,0
|
|
20231023,155000,484085060,4700,4700,4700,4700,0
|
|
20231023,154900,484085060,4700,4700,4700,4700,0
|
|
20231023,154800,484085060,4700,4700,4700,4700,0
|
|
20231023,154700,484085060,4700,4700,4700,4700,0
|
|
20231023,154600,484085060,4700,4700,4700,4700,0
|
|
20231023,154500,484085060,4700,4700,4700,4700,0
|
|
20231023,154400,484085060,4700,4700,4700,4700,0
|
|
20231023,154300,484085060,4700,4700,4700,4700,0
|
|
20231023,154200,484085060,4700,4700,4700,4700,0
|
|
20231023,154100,484085060,4700,4700,4700,4700,0
|
|
20231023,154000,484085060,4700,4700,4700,4700,0
|
|
20231023,153900,484085060,4700,4700,4700,4700,0
|
|
20231023,153800,484085060,4700,4700,4700,4700,0
|
|
20231023,153700,484085060,4700,4700,4700,4700,0
|
|
20231023,153600,484085060,4700,4700,4700,4700,0
|
|
20231023,153500,484085060,4700,4700,4700,4700,0
|
|
20231023,153400,484085060,4700,4700,4700,4700,0
|
|
20231023,153300,484085060,4700,4700,4700,4700,0
|
|
20231023,153200,484085060,4700,4700,4700,4700,0
|
|
20231023,153100,484085060,4700,4700,4700,4700,0
|
|
20231023,153000,484085060,4700,4700,4700,4700,4828
|
|
20231023,152900,472739260,4765,4765,4765,4765,0
|
|
20231023,152800,472739260,4765,4765,4765,4765,0
|
|
20231023,152700,472739260,4765,4765,4765,4765,0
|
|
20231023,152600,472739260,4765,4765,4765,4765,0
|
|
20231023,152500,472739260,4765,4765,4765,4765,0
|
|
20231023,152400,472739260,4765,4765,4765,4765,0
|
|
20231023,152300,472739260,4765,4765,4765,4765,0
|
|
20231023,152200,472739260,4765,4765,4765,4765,0
|
|
20231023,152100,472739260,4765,4765,4765,4765,0
|
|
20231023,152000,472739260,4765,4765,4765,4765,0
|
|
20231023,151900,472739260,4765,4735,4780,4710,2351
|
|
20231023,151800,461642225,4795,4775,4825,4710,513
|
|
20231023,151700,459219165,4840,4840,4840,4840,7
|
|
20231023,151600,459185285,4840,4725,4840,4725,999
|
|
20231023,151500,454422775,4770,4750,4770,4725,146
|
|
20231023,151400,453732765,4775,4775,4775,4775,6
|
|
20231023,151300,453704115,4775,4775,4775,4775,1
|
|
20231023,151200,453699340,4775,4775,4775,4775,0
|
|
20231023,151100,453699340,4775,4770,4775,4770,2
|
|
20231023,151000,453689795,4725,4745,4775,4725,1012
|
|
20231023,150900,448860055,4750,4775,4775,4750,1266
|
|
20231023,150800,442840980,4775,4780,4780,4775,882
|
|
20231023,150700,438628020,4820,4820,4820,4820,0
|
|
20231023,150600,438628020,4820,4820,4820,4820,26
|
|
20231023,150500,438502700,4830,4790,4830,4780,323
|
|
20231023,150400,436951225,4830,4830,4830,4830,76
|
|
20231023,150300,436584145,4830,4800,4830,4800,412
|
|
20231023,150200,434606515,4800,4800,4800,4800,28
|
|
20231023,150100,434472115,4840,4840,4840,4800,2062
|
|
20231023,150000,424492475,4855,4790,4855,4790,1018
|
|
20231023,145900,419550150,4855,4855,4855,4855,10
|
|
20231023,145800,419501600,4855,4850,4855,4850,11
|
|
20231023,145700,419448220,4855,4855,4860,4855,3160
|
|
20231023,145600,404090655,4855,4865,4865,4775,35
|
|
20231023,145500,403920865,4870,4870,4870,4865,31
|
|
20231023,145400,403770015,4870,4775,4870,4775,56
|
|
20231023,145300,403497895,4870,4870,4870,4860,333
|
|
20231023,145200,401876950,4865,4865,4870,4770,993
|
|
20231023,145100,397119950,4865,4850,4865,4850,59
|
|
20231023,145000,396833695,4850,4850,4850,4850,1
|
|
20231023,144900,396828845,4845,4800,4845,4800,103
|
|
20231023,144800,396334310,4850,4840,4930,4800,139
|
|
20231023,144700,395664940,4945,4950,4950,4840,120
|
|
20231023,144600,395081600,4950,4950,4950,4950,14
|
|
20231023,144500,395012300,4950,4950,4955,4950,36
|
|
20231023,144400,394834085,4955,4910,4955,4910,2000
|
|
20231023,144300,384937015,4915,4915,4915,4915,10
|
|
20231023,144200,384887865,4945,4945,4945,4945,42
|
|
20231023,144100,384680175,4950,4945,4950,4945,158
|
|
20231023,144000,383898860,4945,4795,4945,4795,2
|
|
20231023,143900,383889120,4955,4930,4960,4930,220
|
|
20231023,143800,382798080,4920,4860,4920,4860,385
|
|
20231023,143700,380908450,4860,4855,4860,4855,200
|
|
20231023,143600,379936665,4855,4715,4855,4715,302
|
|
20231023,143500,378495420,4765,4765,4765,4765,1
|
|
20231023,143400,378490655,4760,4760,4760,4760,427
|
|
20231023,143300,376458135,4760,4750,4760,4750,101
|
|
20231023,143200,375977685,4750,4750,4750,4750,0
|
|
20231023,143100,375977685,4750,4750,4750,4750,13
|
|
20231023,143000,375915935,4755,4755,4755,4755,61
|
|
20231023,142900,375625880,4755,4755,4755,4755,2
|
|
20231023,142800,375616370,4760,4755,4760,4715,4
|
|
20231023,142700,375597385,4760,4755,4760,4715,103
|
|
20231023,142600,375107325,4760,4760,4760,4760,0
|
|
20231023,142500,375107325,4760,4760,4760,4760,4
|
|
20231023,142400,375088285,4710,4770,4770,4710,2
|
|
20231023,142300,375078805,4745,4775,4775,4745,241
|
|
20231023,142200,373935230,4750,4755,4755,4750,155
|
|
20231023,142100,373198485,4860,4685,4860,4685,7920
|
|
20231023,142000,335646760,4685,4685,4685,4685,0
|
|
20231023,141900,335646760,4685,4685,4685,4685,1
|
|
20231023,141800,335642075,4685,4685,4685,4665,855
|
|
20231023,141700,331637100,4685,4685,4685,4685,0
|
|
20231023,141600,331637100,4685,4685,4685,4685,0
|
|
20231023,141500,331637100,4685,4685,4685,4685,0
|
|
20231023,141400,331637100,4685,4685,4685,4685,0
|
|
20231023,141300,331637100,4685,4685,4685,4685,0
|
|
20231023,141200,331637100,4685,4685,4685,4685,0
|
|
20231023,141100,331637100,4685,4685,4685,4685,0
|
|
20231023,141000,331637100,4685,4685,4685,4685,0
|
|
20231023,140900,331637100,4685,4685,4685,4685,0
|
|
20231023,140800,331637100,4685,4685,4685,4685,0
|
|
20231023,140700,331637100,4685,4685,4685,4685,1
|
|
20231023,140600,331632415,4660,4660,4660,4660,12
|
|
20231023,140500,331576495,4685,4685,4685,4685,0
|
|
20231023,140400,331576495,4685,4685,4685,4685,0
|
|
20231023,140300,331576495,4685,4685,4685,4685,0
|
|
20231023,140200,331576495,4685,4685,4685,4685,0
|
|
20231023,140100,331576495,4685,4685,4685,4685,0
|
|
20231023,140000,331576495,4685,4685,4685,4685,0
|
|
20231023,135900,331576495,4685,4685,4685,4685,0
|
|
20231023,135800,331576495,4685,4685,4685,4685,0
|
|
20231023,135700,331576495,4685,4685,4685,4685,0
|
|
20231023,135600,331576495,4685,4685,4685,4685,1
|
|
20231023,135500,331571810,4655,4665,4665,4655,300
|
|
20231023,135400,330175230,4685,4685,4685,4685,1200
|
|
20231023,135300,324553230,4710,4710,4710,4710,0
|
|
20231023,135200,324553230,4710,4710,4710,4710,0
|
|
20231023,135100,324553230,4710,4710,4710,4710,1
|
|
20231023,135000,324548520,4695,4695,4695,4695,306
|
|
20231023,134900,323111850,4695,4695,4695,4695,0
|
|
20231023,134800,323111850,4695,4690,4695,4655,2801
|
|
20231023,134700,310058635,4715,4715,4715,4715,0
|
|
20231023,134600,310058635,4715,4715,4715,4715,0
|
|
20231023,134500,310058635,4715,4715,4715,4715,1
|
|
20231023,134400,310053920,4735,4735,4735,4735,0
|
|
20231023,134300,310053920,4735,4735,4735,4735,0
|
|
20231023,134200,310053920,4735,4735,4735,4735,0
|
|
20231023,134100,310053920,4735,4735,4735,4735,0
|
|
20231023,134000,310053920,4735,4735,4735,4735,300
|
|
20231023,133900,308633420,4735,4735,4735,4735,200
|
|
20231023,133800,307686420,4735,4735,4735,4735,1
|
|
20231023,133700,307681685,4690,4690,4690,4690,209
|
|
20231023,133600,306701475,4690,4690,4690,4690,0
|
|
20231023,133500,306701475,4690,4690,4695,4690,723
|
|
20231023,133400,303309170,4690,4690,4690,4690,101
|
|
20231023,133300,302835480,4690,4690,4690,4690,0
|
|
20231023,133200,302835480,4690,4690,4690,4690,2
|
|
20231023,133100,302826100,4690,4690,4690,4690,0
|
|
20231023,133000,302826100,4690,4690,4690,4690,0
|
|
20231023,132900,302826100,4690,4690,4690,4690,0
|
|
20231023,132800,302826100,4690,4690,4690,4690,0
|
|
20231023,132700,302826100,4690,4690,4690,4690,0
|
|
20231023,132600,302826100,4690,4690,4690,4690,0
|
|
20231023,132500,302826100,4690,4690,4690,4690,0
|
|
20231023,132400,302826100,4690,4690,4690,4690,0
|
|
20231023,132300,302826100,4690,4690,4690,4690,0
|
|
20231023,132200,302826100,4690,4690,4690,4690,0
|
|
20231023,132100,302826100,4690,4660,4690,4655,1002
|
|
20231023,132000,298159715,4690,4675,4690,4675,301
|
|
20231023,131900,296752525,4690,4680,4690,4680,51
|
|
20231023,131800,296513835,4690,4690,4690,4690,2
|
|
20231023,131700,296504455,4690,4690,4690,4690,0
|
|
20231023,131600,296504455,4690,4690,4690,4690,0
|
|
20231023,131500,296504455,4690,4690,4690,4690,0
|
|
20231023,131400,296504455,4690,4690,4690,4690,3
|
|
20231023,131300,296490385,4690,4690,4690,4690,9
|
|
20231023,131200,296448175,4690,4690,4690,4690,10
|
|
20231023,131100,296401275,4690,4690,4690,4690,0
|
|
20231023,131000,296401275,4690,4690,4690,4690,1
|
|
20231023,130900,296396585,4695,4695,4695,4695,0
|
|
20231023,130800,296396585,4695,4695,4695,4695,0
|
|
20231023,130700,296396585,4695,4695,4695,4695,100
|
|
20231023,130600,295927085,4695,4695,4695,4695,0
|
|
20231023,130500,295927085,4695,4695,4695,4695,1
|
|
20231023,130400,295922390,4690,4695,4695,4690,11
|
|
20231023,130300,295870795,4695,4695,4695,4695,12
|
|
20231023,130200,295814455,4695,4695,4695,4695,0
|
|
20231023,130100,295814455,4695,4695,4695,4695,24
|
|
20231023,130000,295701775,4695,4695,4695,4695,0
|
|
20231023,125900,295701775,4695,4695,4695,4695,0
|
|
20231023,125800,295701775,4695,4695,4695,4695,0
|
|
20231023,125700,295701775,4695,4695,4695,4695,1
|
|
20231023,125600,295697080,4660,4660,4660,4660,0
|
|
20231023,125500,295697080,4660,4660,4660,4660,0
|
|
20231023,125400,295697080,4660,4665,4700,4660,1712
|
|
20231023,125300,287716075,4700,4685,4700,4685,492
|
|
20231023,125200,285411040,4665,4685,4685,4665,402
|
|
20231023,125100,283531530,4700,4705,4705,4700,11
|
|
20231023,125000,283479800,4690,4700,4700,4690,252
|
|
20231023,124900,282295800,4705,4715,4715,4705,15
|
|
20231023,124800,282225085,4710,4710,4710,4710,0
|
|
20231023,124700,282225085,4710,4710,4710,4710,0
|
|
20231023,124600,282225085,4710,4710,4710,4710,0
|
|
20231023,124500,282225085,4710,4710,4710,4710,0
|
|
20231023,124400,282225085,4710,4710,4710,4710,0
|
|
20231023,124300,282225085,4710,4710,4710,4710,0
|
|
20231023,124200,282225085,4710,4710,4710,4710,0
|
|
20231023,124100,282225085,4710,4710,4710,4710,0
|
|
20231023,124000,282225085,4710,4710,4710,4710,0
|
|
20231023,123900,282225085,4710,4710,4710,4710,318
|
|
20231023,123800,280727305,4710,4710,4710,4710,0
|
|
20231023,123700,280727305,4710,4710,4710,4710,1
|
|
20231023,123600,280722595,4725,4725,4725,4725,0
|
|
20231023,123500,280722595,4725,4725,4725,4725,0
|
|
20231023,123400,280722595,4725,4725,4725,4725,0
|
|
20231023,123300,280722595,4725,4725,4725,4725,0
|
|
20231023,123200,280722595,4725,4725,4725,4725,0
|
|
20231023,123100,280722595,4725,4725,4725,4725,0
|
|
20231023,123000,280722595,4725,4725,4725,4725,0
|
|
20231023,122900,280722595,4725,4725,4725,4725,0
|
|
20231023,122800,280722595,4725,4725,4725,4725,0
|
|
20231023,122700,280722595,4725,4725,4725,4725,0
|
|
20231023,122600,280722595,4725,4725,4725,4725,0
|
|
20231023,122500,280722595,4725,4725,4725,4725,0
|
|
20231023,122400,280722595,4725,4725,4725,4725,0
|
|
20231023,122300,280722595,4725,4725,4725,4725,0
|
|
20231023,122200,280722595,4725,4700,4725,4700,248
|
|
20231023,122100,279556970,4725,4725,4725,4725,0
|
|
20231023,122000,279556970,4725,4720,4725,4700,1730
|
|
20231023,121900,271392805,4720,4720,4720,4720,6
|
|
20231023,121800,271364485,4720,4720,4720,4720,10
|
|
20231023,121700,271317285,4700,4720,4720,4700,124
|
|
20231023,121600,270732285,4720,4720,4720,4720,0
|
|
20231023,121500,270732285,4720,4720,4720,4720,0
|
|
20231023,121400,270732285,4720,4720,4720,4720,1
|
|
20231023,121300,270727565,4690,4690,4690,4690,0
|
|
20231023,121200,270727565,4690,4690,4690,4690,31
|
|
20231023,121100,270582175,4710,4710,4710,4710,0
|
|
20231023,121000,270582175,4710,4710,4710,4710,0
|
|
20231023,120900,270582175,4710,4710,4710,4710,0
|
|
20231023,120800,270582175,4710,4710,4710,4710,0
|
|
20231023,120700,270582175,4710,4710,4710,4710,0
|
|
20231023,120600,270582175,4710,4710,4710,4710,0
|
|
20231023,120500,270582175,4710,4710,4710,4710,0
|
|
20231023,120400,270582175,4710,4710,4710,4710,0
|
|
20231023,120300,270582175,4710,4710,4710,4710,1188
|
|
20231023,120200,264986695,4710,4710,4710,4650,3868
|
|
20231023,120100,246966870,4700,4700,4700,4700,473
|
|
20231023,120000,244743770,4710,4710,4710,4710,0
|
|
20231023,115900,244743770,4710,4710,4710,4710,0
|
|
20231023,115800,244743770,4710,4710,4710,4710,3
|
|
20231023,115700,244729640,4675,4675,4675,4675,0
|
|
20231023,115600,244729640,4675,4685,4685,4675,1328
|
|
20231023,115500,238511045,4710,4710,4710,4710,0
|
|
20231023,115400,238511045,4710,4710,4710,4710,3
|
|
20231023,115300,238496915,4710,4710,4710,4710,0
|
|
20231023,115200,238496915,4710,4710,4710,4710,0
|
|
20231023,115100,238496915,4710,4710,4710,4710,0
|
|
20231023,115000,238496915,4710,4710,4710,4710,0
|
|
20231023,114900,238496915,4710,4710,4710,4710,0
|
|
20231023,114800,238496915,4710,4710,4710,4710,0
|
|
20231023,114700,238496915,4710,4710,4710,4710,0
|
|
20231023,114600,238496915,4710,4680,4710,4680,101
|
|
20231023,114500,238024205,4710,4710,4710,4710,3
|
|
20231023,114400,238010075,4680,4680,4680,4680,0
|
|
20231023,114300,238010075,4680,4680,4680,4680,1
|
|
20231023,114200,238005395,4710,4710,4710,4710,0
|
|
20231023,114100,238005395,4710,4710,4710,4710,0
|
|
20231023,114000,238005395,4710,4710,4710,4710,0
|
|
20231023,113900,238005395,4710,4710,4710,4710,0
|
|
20231023,113800,238005395,4710,4710,4710,4710,0
|
|
20231023,113700,238005395,4710,4710,4710,4710,1
|
|
20231023,113600,238000685,4710,4690,4710,4690,1033
|
|
20231023,113500,233155855,4690,4690,4690,4690,3
|
|
20231023,113400,233141785,4690,4690,4690,4690,1
|
|
20231023,113300,233137095,4690,4685,4690,4685,82
|
|
20231023,113200,232752870,4685,4685,4685,4685,0
|
|
20231023,113100,232752870,4685,4685,4685,4685,0
|
|
20231023,113000,232752870,4685,4685,4685,4685,0
|
|
20231023,112900,232752870,4685,4685,4685,4685,1
|
|
20231023,112800,232748185,4660,4660,4660,4660,0
|
|
20231023,112700,232748185,4660,4660,4660,4660,0
|
|
20231023,112600,232748185,4660,4660,4660,4660,0
|
|
20231023,112500,232748185,4660,4660,4660,4660,0
|
|
20231023,112400,232748185,4660,4660,4660,4660,0
|
|
20231023,112300,232748185,4660,4660,4660,4660,0
|
|
20231023,112200,232748185,4660,4660,4660,4660,0
|
|
20231023,112100,232748185,4660,4675,4675,4660,2067
|
|
20231023,112000,223086355,4675,4680,4680,4675,1400
|
|
20231023,111900,216535485,4700,4700,4700,4700,819
|
|
20231023,111800,212686185,4710,4710,4710,4710,1
|
|
20231023,111700,212681475,4685,4685,4685,4685,216
|
|
20231023,111600,211669515,4685,4685,4685,4685,143
|
|
20231023,111500,210999560,4685,4720,4720,4685,448
|
|
20231023,111400,208900505,4685,4720,4720,4685,1068
|
|
20231023,111300,203886965,4700,4700,4700,4700,0
|
|
20231023,111200,203886965,4700,4705,4705,4700,558
|
|
20231023,111100,201262415,4710,4710,4710,4710,0
|
|
20231023,111000,201262415,4710,4710,4710,4710,170
|
|
20231023,110900,200461715,4745,4745,4745,4745,0
|
|
20231023,110800,200461715,4745,4745,4745,4745,0
|
|
20231023,110700,200461715,4745,4745,4745,4745,0
|
|
20231023,110600,200461715,4745,4745,4745,4745,0
|
|
20231023,110500,200461715,4745,4745,4745,4745,0
|
|
20231023,110400,200461715,4745,4745,4745,4745,0
|
|
20231023,110300,200461715,4745,4745,4745,4745,0
|
|
20231023,110200,200461715,4745,4745,4745,4745,0
|
|
20231023,110100,200461715,4745,4745,4745,4745,0
|
|
20231023,110000,200461715,4745,4735,4745,4735,30
|
|
20231023,105900,200319490,4700,4700,4700,4700,0
|
|
20231023,105800,200319490,4700,4700,4700,4700,0
|
|
20231023,105700,200319490,4700,4700,4700,4700,250
|
|
20231023,105600,199144490,4740,4740,4740,4740,0
|
|
20231023,105500,199144490,4740,4740,4740,4740,0
|
|
20231023,105400,199144490,4740,4740,4740,4740,2
|
|
20231023,105300,199135010,4750,4750,4750,4750,0
|
|
20231023,105200,199135010,4750,4750,4750,4750,0
|
|
20231023,105100,199135010,4750,4745,4750,4745,73
|
|
20231023,105000,198788350,4750,4750,4750,4750,63
|
|
20231023,104900,198489100,4750,4745,4750,4745,6
|
|
20231023,104800,198460615,4750,4745,4750,4745,14
|
|
20231023,104700,198394130,4750,4735,4750,4735,74
|
|
20231023,104600,198042985,4735,4730,4735,4730,14
|
|
20231023,104500,197976755,4730,4725,4730,4725,28
|
|
20231023,104400,197844440,4725,4730,4730,4725,14
|
|
20231023,104300,197778265,4735,4740,4740,4735,30
|
|
20231023,104200,197636090,4700,4750,4750,4700,481
|
|
20231023,104100,195372275,4745,4750,4755,4745,237
|
|
20231023,104000,194247590,4750,4750,4750,4750,2
|
|
20231023,103900,194238090,4750,4745,4750,4745,16
|
|
20231023,103800,194162120,4760,4760,4760,4760,23
|
|
20231023,103700,194052640,4765,4765,4765,4765,17
|
|
20231023,103600,193971635,4770,4725,4770,4725,472
|
|
20231023,103500,191739605,4705,4705,4705,4705,2
|
|
20231023,103400,191730195,4705,4705,4705,4705,0
|
|
20231023,103300,191730195,4705,4705,4705,4705,0
|
|
20231023,103200,191730195,4705,4705,4705,4705,0
|
|
20231023,103100,191730195,4705,4705,4705,4705,0
|
|
20231023,103000,191730195,4705,4705,4705,4705,0
|
|
20231023,102900,191730195,4705,4705,4705,4705,1
|
|
20231023,102800,191725490,4705,4705,4705,4705,0
|
|
20231023,102700,191725490,4705,4705,4705,4705,0
|
|
20231023,102600,191725490,4705,4700,4705,4700,171
|
|
20231023,102500,190921685,4705,4720,4720,4700,4118
|
|
20231023,102400,171558385,4720,4720,4720,4720,0
|
|
20231023,102300,171558385,4720,4720,4720,4720,300
|
|
20231023,102200,170142385,4720,4725,4725,4720,705
|
|
20231023,102100,166811510,4725,4735,4735,4725,2600
|
|
20231023,102000,154521215,4735,4770,4770,4730,1378
|
|
20231023,101900,147995725,4775,4775,4775,4775,1
|
|
20231023,101800,147990950,4775,4775,4775,4775,0
|
|
20231023,101700,147990950,4775,4775,4775,4775,0
|
|
20231023,101600,147990950,4775,4775,4775,4775,0
|
|
20231023,101500,147990950,4775,4770,4775,4770,81
|
|
20231023,101400,147604575,4770,4770,4770,4770,0
|
|
20231023,101300,147604575,4770,4750,4770,4745,315
|
|
20231023,101200,146108375,4780,4780,4780,4780,0
|
|
20231023,101100,146108375,4780,4780,4780,4780,0
|
|
20231023,101000,146108375,4780,4780,4780,4780,1
|
|
20231023,100900,146103595,4745,4745,4745,4745,0
|
|
20231023,100800,146103595,4745,4745,4745,4745,0
|
|
20231023,100700,146103595,4745,4745,4745,4745,700
|
|
20231023,100600,142782095,4745,4780,4780,4745,1012
|
|
20231023,100500,137980120,4745,4745,4745,4745,0
|
|
20231023,100400,137980120,4745,4790,4790,4745,390
|
|
20231023,100300,136129525,4760,4765,4765,4760,220
|
|
20231023,100200,135082275,4790,4790,4790,4790,0
|
|
20231023,100100,135082275,4790,4790,4790,4790,0
|
|
20231023,100000,135082275,4790,4790,4790,4790,1
|
|
20231023,095900,135077485,4790,4790,4790,4790,0
|
|
20231023,095800,135077485,4790,4790,4790,4790,0
|
|
20231023,095700,135077485,4790,4790,4790,4790,5
|
|
20231023,095600,135053535,4800,4800,4800,4800,0
|
|
20231023,095500,135053535,4800,4795,4800,4795,440
|
|
20231023,095400,132942010,4805,4800,4805,4800,908
|
|
20231023,095300,128579320,4800,4800,4800,4800,20
|
|
20231023,095200,128483320,4800,4800,4800,4800,0
|
|
20231023,095100,128483320,4800,4800,4800,4800,0
|
|
20231023,095000,128483320,4800,4800,4800,4800,20
|
|
20231023,094900,128387320,4810,4805,4810,4805,414
|
|
20231023,094800,126396475,4810,4810,4810,4810,0
|
|
20231023,094700,126396475,4810,4810,4810,4810,1000
|
|
20231023,094600,121586475,4810,4810,4810,4810,0
|
|
20231023,094500,121586475,4810,4810,4810,4810,8
|
|
20231023,094400,121547995,4810,4810,4810,4810,0
|
|
20231023,094300,121547995,4810,4810,4810,4810,0
|
|
20231023,094200,121547995,4810,4810,4810,4810,0
|
|
20231023,094100,121547995,4810,4810,4810,4810,3
|
|
20231023,094000,121533565,4805,4765,4805,4765,2
|
|
20231023,093900,121523995,4810,4810,4810,4810,0
|
|
20231023,093800,121523995,4810,4810,4810,4810,0
|
|
20231023,093700,121523995,4810,4820,4820,4810,651
|
|
20231023,093600,118388795,4770,4760,4770,4760,971
|
|
20231023,093500,113761825,4755,4755,4755,4755,77
|
|
20231023,093400,113395690,4745,4745,4745,4745,0
|
|
20231023,093300,113395690,4745,4745,4745,4745,193
|
|
20231023,093200,112479905,4745,4745,4745,4745,0
|
|
20231023,093100,112479905,4745,4705,4745,4700,749
|
|
20231023,093000,108942390,4700,4700,4700,4700,0
|
|
20231023,092900,108942390,4700,4710,4710,4700,2122
|
|
20231023,092800,98958170,4715,4765,4765,4710,5105
|
|
20231023,092700,74728785,4770,4770,4770,4770,0
|
|
20231023,092600,74728785,4770,4780,4780,4770,2
|
|
20231023,092500,74719235,4790,4780,4790,4760,2992
|
|
20231023,092400,60447970,4780,4780,4780,4780,243
|
|
20231023,092300,59286430,4780,4780,4780,4780,0
|
|
20231023,092200,59286430,4780,4815,4815,4780,2026
|
|
20231023,092100,49559390,4835,4805,4835,4805,337
|
|
20231023,092000,47937595,4815,4815,4815,4815,0
|
|
20231023,091900,47937595,4815,4815,4815,4815,0
|
|
20231023,091800,47937595,4815,4815,4815,4815,0
|
|
20231023,091700,47937595,4815,4815,4815,4815,100
|
|
20231023,091600,47456095,4815,4840,4840,4815,1061
|
|
20231023,091500,42347355,4840,4840,4840,4840,0
|
|
20231023,091400,42347355,4840,4845,4845,4840,45
|
|
20231023,091300,42129340,4850,4840,4850,4840,244
|
|
20231023,091200,40946235,4825,4825,4825,4825,0
|
|
20231023,091100,40946235,4825,4825,4825,4825,0
|
|
20231023,091000,40946235,4825,4825,4825,4825,626
|
|
20231023,090900,37925785,4795,4785,4795,4785,788
|
|
20231023,090800,34150320,4785,4785,4785,4785,103
|
|
20231023,090700,33657465,4780,4795,4795,4780,433
|
|
20231023,090600,31587500,4780,4790,4790,4780,3505
|
|
20231023,090500,14825930,4780,4800,4800,4780,535
|
|
20231023,090400,12258735,4800,4800,4800,4800,200
|
|
20231023,090300,11298735,4800,4805,4805,4800,360
|
|
20231023,090200,9569935,4800,4835,4835,4800,442
|
|
20231023,090100,7447565,4830,4800,4830,4800,504
|
|
20231023,090000,5025500,4800,4805,4805,4800,1046
|