661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,195800,1404146545,3225,3225,3225,3225,3492
|
|
20231023,195700,1404146545,3225,3225,3225,3225,0
|
|
20231023,195600,1404146545,3225,3225,3225,3225,0
|
|
20231023,195500,1404146545,3225,3225,3225,3225,0
|
|
20231023,195400,1404146545,3225,3225,3225,3225,0
|
|
20231023,195300,1404146545,3225,3225,3225,3225,0
|
|
20231023,195200,1404146545,3225,3225,3225,3225,0
|
|
20231023,195100,1404146545,3225,3225,3225,3225,0
|
|
20231023,195000,1404146545,3225,3225,3225,3225,0
|
|
20231023,194900,1404146545,3225,3225,3225,3225,0
|
|
20231023,194800,1404146545,3225,3225,3225,3225,0
|
|
20231023,194700,1404146545,3225,3225,3225,3225,0
|
|
20231023,194600,1404146545,3225,3225,3225,3225,0
|
|
20231023,194500,1404146545,3225,3225,3225,3225,0
|
|
20231023,194400,1404146545,3225,3225,3225,3225,0
|
|
20231023,194300,1404146545,3225,3225,3225,3225,0
|
|
20231023,194200,1404146545,3225,3225,3225,3225,0
|
|
20231023,194100,1404146545,3225,3225,3225,3225,0
|
|
20231023,194000,1404146545,3225,3225,3225,3225,0
|
|
20231023,193900,1404146545,3225,3225,3225,3225,0
|
|
20231023,193800,1404146545,3225,3225,3225,3225,0
|
|
20231023,193700,1404146545,3225,3225,3225,3225,0
|
|
20231023,193600,1404146545,3225,3225,3225,3225,0
|
|
20231023,193500,1404146545,3225,3225,3225,3225,0
|
|
20231023,193400,1404146545,3225,3225,3225,3225,0
|
|
20231023,193300,1404146545,3225,3225,3225,3225,0
|
|
20231023,193200,1404146545,3225,3225,3225,3225,0
|
|
20231023,193100,1404146545,3225,3225,3225,3225,0
|
|
20231023,193000,1404146545,3225,3225,3225,3225,0
|
|
20231023,192900,1404146545,3225,3225,3225,3225,0
|
|
20231023,192800,1404146545,3225,3225,3225,3225,3492
|
|
20231023,192700,1404146545,3225,3225,3225,3225,0
|
|
20231023,192600,1404146545,3225,3225,3225,3225,0
|
|
20231023,192500,1404146545,3225,3225,3225,3225,0
|
|
20231023,192400,1404146545,3225,3225,3225,3225,0
|
|
20231023,192300,1404146545,3225,3225,3225,3225,0
|
|
20231023,192200,1404146545,3225,3225,3225,3225,0
|
|
20231023,192100,1404146545,3225,3225,3225,3225,0
|
|
20231023,192000,1404146545,3225,3225,3225,3225,0
|
|
20231023,191900,1404146545,3225,3225,3225,3225,0
|
|
20231023,191800,1404146545,3225,3225,3225,3225,0
|
|
20231023,191700,1404146545,3225,3225,3225,3225,0
|
|
20231023,191600,1404146545,3225,3225,3225,3225,0
|
|
20231023,191500,1404146545,3225,3225,3225,3225,0
|
|
20231023,191400,1404146545,3225,3225,3225,3225,0
|
|
20231023,191300,1404146545,3225,3225,3225,3225,0
|
|
20231023,191200,1404146545,3225,3225,3225,3225,0
|
|
20231023,191100,1404146545,3225,3225,3225,3225,0
|
|
20231023,191000,1404146545,3225,3225,3225,3225,0
|
|
20231023,190900,1404146545,3225,3225,3225,3225,0
|
|
20231023,190800,1404146545,3225,3225,3225,3225,0
|
|
20231023,190700,1404146545,3225,3225,3225,3225,0
|
|
20231023,190600,1404146545,3225,3225,3225,3225,0
|
|
20231023,190500,1404146545,3225,3225,3225,3225,0
|
|
20231023,190400,1404146545,3225,3225,3225,3225,0
|
|
20231023,190300,1404146545,3225,3225,3225,3225,0
|
|
20231023,190200,1404146545,3225,3225,3225,3225,0
|
|
20231023,190100,1404146545,3225,3225,3225,3225,0
|
|
20231023,190000,1404146545,3225,3225,3225,3225,0
|
|
20231023,185900,1404146545,3225,3225,3225,3225,0
|
|
20231023,185800,1404146545,3225,3225,3225,3225,3492
|
|
20231023,185700,1404146545,3225,3225,3225,3225,0
|
|
20231023,185600,1404146545,3225,3225,3225,3225,0
|
|
20231023,185500,1404146545,3225,3225,3225,3225,0
|
|
20231023,185400,1404146545,3225,3225,3225,3225,0
|
|
20231023,185300,1404146545,3225,3225,3225,3225,0
|
|
20231023,185200,1404146545,3225,3225,3225,3225,0
|
|
20231023,185100,1404146545,3225,3225,3225,3225,0
|
|
20231023,185000,1404146545,3225,3225,3225,3225,0
|
|
20231023,184900,1404146545,3225,3225,3225,3225,0
|
|
20231023,184800,1404146545,3225,3225,3225,3225,0
|
|
20231023,184700,1404146545,3225,3225,3225,3225,0
|
|
20231023,184600,1404146545,3225,3225,3225,3225,0
|
|
20231023,184500,1404146545,3225,3225,3225,3225,0
|
|
20231023,184400,1404146545,3225,3225,3225,3225,0
|
|
20231023,184300,1404146545,3225,3225,3225,3225,0
|
|
20231023,184200,1404146545,3225,3225,3225,3225,0
|
|
20231023,184100,1404146545,3225,3225,3225,3225,0
|
|
20231023,184000,1404146545,3225,3225,3225,3225,0
|
|
20231023,183900,1404146545,3225,3225,3225,3225,0
|
|
20231023,183800,1404146545,3225,3225,3225,3225,0
|
|
20231023,183700,1404146545,3225,3225,3225,3225,0
|
|
20231023,183600,1404146545,3225,3225,3225,3225,0
|
|
20231023,183500,1404146545,3225,3225,3225,3225,0
|
|
20231023,183400,1404146545,3225,3225,3225,3225,0
|
|
20231023,183300,1404146545,3225,3225,3225,3225,0
|
|
20231023,183200,1404146545,3225,3225,3225,3225,0
|
|
20231023,183100,1404146545,3225,3225,3225,3225,0
|
|
20231023,183000,1404146545,3225,3225,3225,3225,0
|
|
20231023,182900,1404146545,3225,3225,3225,3225,0
|
|
20231023,182800,1404146545,3225,3225,3225,3225,3492
|
|
20231023,182700,1404146545,3225,3225,3225,3225,0
|
|
20231023,182600,1404146545,3225,3225,3225,3225,0
|
|
20231023,182500,1404146545,3225,3225,3225,3225,0
|
|
20231023,182400,1404146545,3225,3225,3225,3225,0
|
|
20231023,182300,1404146545,3225,3225,3225,3225,0
|
|
20231023,182200,1404146545,3225,3225,3225,3225,0
|
|
20231023,182100,1404146545,3225,3225,3225,3225,0
|
|
20231023,182000,1404146545,3225,3225,3225,3225,0
|
|
20231023,181900,1404146545,3225,3225,3225,3225,0
|
|
20231023,181800,1404146545,3225,3225,3225,3225,0
|
|
20231023,181700,1404146545,3225,3225,3225,3225,0
|
|
20231023,181600,1404146545,3225,3225,3225,3225,0
|
|
20231023,181500,1404146545,3225,3225,3225,3225,0
|
|
20231023,181400,1404146545,3225,3225,3225,3225,0
|
|
20231023,181300,1404146545,3225,3225,3225,3225,0
|
|
20231023,181200,1404146545,3225,3225,3225,3225,0
|
|
20231023,181100,1404146545,3225,3225,3225,3225,0
|
|
20231023,181000,1404146545,3225,3225,3225,3225,0
|
|
20231023,180900,1404146545,3225,3225,3225,3225,0
|
|
20231023,180800,1404146545,3225,3225,3225,3225,0
|
|
20231023,180700,1404146545,3225,3225,3225,3225,0
|
|
20231023,180600,1404146545,3225,3225,3225,3225,0
|
|
20231023,180500,1404146545,3225,3225,3225,3225,0
|
|
20231023,180400,1404146545,3225,3225,3225,3225,0
|
|
20231023,180300,1404146545,3225,3225,3225,3225,0
|
|
20231023,180200,1404146545,3225,3225,3225,3225,0
|
|
20231023,180100,1404146545,3225,3225,3225,3225,0
|
|
20231023,180000,1404146545,3225,3225,3225,3225,0
|
|
20231023,175900,1404146545,3225,3225,3225,3225,0
|
|
20231023,175800,1404146545,3225,3225,3225,3225,3492
|
|
20231023,175700,1404146545,3225,3225,3225,3225,0
|
|
20231023,175600,1404146545,3225,3225,3225,3225,0
|
|
20231023,175500,1404146545,3225,3225,3225,3225,0
|
|
20231023,175400,1404146545,3225,3225,3225,3225,0
|
|
20231023,175300,1404146545,3225,3225,3225,3225,0
|
|
20231023,175200,1404146545,3225,3225,3225,3225,0
|
|
20231023,175100,1404146545,3225,3225,3225,3225,0
|
|
20231023,175000,1404146545,3225,3225,3225,3225,0
|
|
20231023,174900,1404146545,3225,3225,3225,3225,0
|
|
20231023,174800,1404146545,3225,3225,3225,3225,0
|
|
20231023,174700,1404146545,3225,3225,3225,3225,0
|
|
20231023,174600,1404146545,3225,3225,3225,3225,0
|
|
20231023,174500,1404146545,3225,3225,3225,3225,0
|
|
20231023,174400,1404146545,3225,3225,3225,3225,0
|
|
20231023,174300,1404146545,3225,3225,3225,3225,0
|
|
20231023,174200,1404146545,3225,3225,3225,3225,0
|
|
20231023,174100,1404146545,3225,3225,3225,3225,0
|
|
20231023,174000,1404146545,3225,3225,3225,3225,0
|
|
20231023,173900,1404146545,3225,3225,3225,3225,0
|
|
20231023,173800,1404146545,3225,3225,3225,3225,0
|
|
20231023,173700,1404146545,3225,3225,3225,3225,0
|
|
20231023,173600,1404146545,3225,3225,3225,3225,0
|
|
20231023,173500,1404146545,3225,3225,3225,3225,0
|
|
20231023,173400,1404146545,3225,3225,3225,3225,0
|
|
20231023,173300,1404146545,3225,3225,3225,3225,0
|
|
20231023,173200,1404146545,3225,3225,3225,3225,0
|
|
20231023,173100,1404146545,3225,3225,3225,3225,0
|
|
20231023,173000,1404146545,3225,3225,3225,3225,0
|
|
20231023,172900,1404146545,3225,3225,3225,3225,0
|
|
20231023,172800,1404146545,3225,3225,3225,3225,3492
|
|
20231023,172700,1404146545,3225,3225,3225,3225,0
|
|
20231023,172600,1404146545,3225,3225,3225,3225,0
|
|
20231023,172500,1404146545,3225,3225,3225,3225,0
|
|
20231023,172400,1404146545,3225,3225,3225,3225,0
|
|
20231023,172300,1404146545,3225,3225,3225,3225,0
|
|
20231023,172200,1404146545,3225,3225,3225,3225,0
|
|
20231023,172100,1404146545,3225,3225,3225,3225,0
|
|
20231023,172000,1404146545,3225,3225,3225,3225,0
|
|
20231023,171900,1404146545,3225,3225,3225,3225,0
|
|
20231023,171800,1404146545,3225,3225,3225,3225,0
|
|
20231023,171700,1404146545,3225,3225,3225,3225,0
|
|
20231023,171600,1404146545,3225,3225,3225,3225,0
|
|
20231023,171500,1404146545,3225,3225,3225,3225,0
|
|
20231023,171400,1404146545,3225,3225,3225,3225,0
|
|
20231023,171300,1404146545,3225,3225,3225,3225,0
|
|
20231023,171200,1404146545,3225,3225,3225,3225,0
|
|
20231023,171100,1404146545,3225,3225,3225,3225,0
|
|
20231023,171000,1404146545,3225,3225,3225,3225,0
|
|
20231023,170900,1404146545,3225,3225,3225,3225,0
|
|
20231023,170800,1404146545,3225,3225,3225,3225,0
|
|
20231023,170700,1404146545,3225,3225,3225,3225,0
|
|
20231023,170600,1404146545,3225,3225,3225,3225,0
|
|
20231023,170500,1404146545,3225,3225,3225,3225,0
|
|
20231023,170400,1404146545,3225,3225,3225,3225,0
|
|
20231023,170300,1404146545,3225,3225,3225,3225,0
|
|
20231023,170200,1404146545,3225,3225,3225,3225,0
|
|
20231023,170100,1404146545,3225,3225,3225,3225,0
|
|
20231023,170000,1404146545,3225,3225,3225,3225,0
|
|
20231023,165900,1404146545,3225,3225,3225,3225,0
|
|
20231023,165800,1404146545,3225,3225,3225,3225,3492
|
|
20231023,165700,1404146545,3225,3225,3225,3225,0
|
|
20231023,165600,1404146545,3225,3225,3225,3225,0
|
|
20231023,165500,1404146545,3225,3225,3225,3225,0
|
|
20231023,165400,1404146545,3225,3225,3225,3225,0
|
|
20231023,165300,1404146545,3225,3225,3225,3225,0
|
|
20231023,165200,1404146545,3225,3225,3225,3225,0
|
|
20231023,165100,1404146545,3225,3225,3225,3225,0
|
|
20231023,165000,1404146545,3225,3225,3225,3225,0
|
|
20231023,164900,1404146545,3225,3225,3225,3225,0
|
|
20231023,164800,1404146545,3225,3225,3225,3225,0
|
|
20231023,164700,1404146545,3225,3225,3225,3225,0
|
|
20231023,164600,1404146545,3225,3225,3225,3225,0
|
|
20231023,164500,1404146545,3225,3225,3225,3225,0
|
|
20231023,164400,1404146545,3225,3225,3225,3225,0
|
|
20231023,164300,1404146545,3225,3225,3225,3225,0
|
|
20231023,164200,1404146545,3225,3225,3225,3225,0
|
|
20231023,164100,1404146545,3225,3225,3225,3225,0
|
|
20231023,164000,1404146545,3225,3225,3225,3225,0
|
|
20231023,163900,1404146545,3225,3225,3225,3225,0
|
|
20231023,163800,1404146545,3225,3225,3225,3225,0
|
|
20231023,163700,1404146545,3225,3225,3225,3225,0
|
|
20231023,163600,1404146545,3225,3225,3225,3225,0
|
|
20231023,163500,1404146545,3225,3225,3225,3225,0
|
|
20231023,163400,1404146545,3225,3225,3225,3225,0
|
|
20231023,163300,1404146545,3225,3225,3225,3225,0
|
|
20231023,163200,1404146545,3225,3225,3225,3225,0
|
|
20231023,163100,1404146545,3225,3225,3225,3225,0
|
|
20231023,163000,1404146545,3225,3225,3225,3225,0
|
|
20231023,162900,1404146545,3225,3225,3225,3225,0
|
|
20231023,162800,1404146545,3225,3225,3225,3225,3492
|
|
20231023,162700,1404146545,3225,3225,3225,3225,0
|
|
20231023,162600,1404146545,3225,3225,3225,3225,0
|
|
20231023,162500,1404146545,3225,3225,3225,3225,0
|
|
20231023,162400,1404146545,3225,3225,3225,3225,0
|
|
20231023,162300,1404146545,3225,3225,3225,3225,0
|
|
20231023,162200,1404146545,3225,3225,3225,3225,0
|
|
20231023,162100,1404146545,3225,3225,3225,3225,0
|
|
20231023,162000,1404146545,3225,3225,3225,3225,0
|
|
20231023,161900,1404146545,3225,3225,3225,3225,0
|
|
20231023,161800,1404146545,3225,3225,3225,3225,0
|
|
20231023,161700,1404146545,3225,3225,3225,3225,0
|
|
20231023,161600,1404146545,3225,3225,3225,3225,0
|
|
20231023,161500,1404146545,3225,3225,3225,3225,0
|
|
20231023,161400,1404146545,3225,3225,3225,3225,0
|
|
20231023,161300,1404146545,3225,3225,3225,3225,0
|
|
20231023,161200,1404146545,3225,3225,3225,3225,0
|
|
20231023,161100,1404146545,3225,3225,3225,3225,0
|
|
20231023,161000,1404146545,3225,3225,3225,3225,0
|
|
20231023,160900,1404146545,3225,3225,3225,3225,0
|
|
20231023,160800,1404146545,3225,3225,3225,3225,0
|
|
20231023,160700,1404146545,3225,3225,3225,3225,0
|
|
20231023,160600,1404146545,3225,3225,3225,3225,0
|
|
20231023,160500,1404146545,3225,3225,3225,3225,0
|
|
20231023,160400,1404146545,3225,3225,3225,3225,0
|
|
20231023,160300,1404146545,3225,3225,3225,3225,0
|
|
20231023,160200,1404146545,3225,3225,3225,3225,0
|
|
20231023,160100,1404146545,3225,3225,3225,3225,0
|
|
20231023,160000,1404146545,3225,3225,3225,3225,0
|
|
20231023,155900,1404146545,3225,3225,3225,3225,0
|
|
20231023,155800,1404146545,3225,3225,3225,3225,3492
|
|
20231023,155700,1404146545,3225,3225,3225,3225,0
|
|
20231023,155600,1404146545,3225,3225,3225,3225,0
|
|
20231023,155500,1404146545,3225,3225,3225,3225,0
|
|
20231023,155400,1404146545,3225,3225,3225,3225,0
|
|
20231023,155300,1404146545,3225,3225,3225,3225,0
|
|
20231023,155200,1404146545,3225,3225,3225,3225,0
|
|
20231023,155100,1404146545,3225,3225,3225,3225,0
|
|
20231023,155000,1404146545,3225,3225,3225,3225,0
|
|
20231023,154900,1404146545,3225,3225,3225,3225,0
|
|
20231023,154800,1404146545,3225,3225,3225,3225,0
|
|
20231023,154700,1404146545,3225,3225,3225,3225,0
|
|
20231023,154600,1404146545,3225,3225,3225,3225,0
|
|
20231023,154500,1404146545,3225,3225,3225,3225,0
|
|
20231023,154400,1404146545,3225,3225,3225,3225,0
|
|
20231023,154300,1404146545,3225,3225,3225,3225,0
|
|
20231023,154200,1404146545,3225,3225,3225,3225,0
|
|
20231023,154100,1404146545,3225,3225,3225,3225,0
|
|
20231023,154000,1404146545,3225,3225,3225,3225,0
|
|
20231023,153900,1404146545,3225,3225,3225,3225,0
|
|
20231023,153800,1404146545,3225,3225,3225,3225,0
|
|
20231023,153700,1404146545,3225,3225,3225,3225,0
|
|
20231023,153600,1404146545,3225,3225,3225,3225,0
|
|
20231023,153500,1404146545,3225,3225,3225,3225,0
|
|
20231023,153400,1404146545,3225,3225,3225,3225,0
|
|
20231023,153300,1404146545,3225,3225,3225,3225,0
|
|
20231023,153200,1404146545,3225,3225,3225,3225,0
|
|
20231023,153100,1404146545,3225,3225,3225,3225,0
|
|
20231023,153000,1404146545,3225,3225,3225,3225,3492
|
|
20231023,152900,1392884845,3235,3235,3235,3235,0
|
|
20231023,152800,1392884845,3235,3235,3235,3235,0
|
|
20231023,152700,1392884845,3235,3235,3235,3235,0
|
|
20231023,152600,1392884845,3235,3235,3235,3235,0
|
|
20231023,152500,1392884845,3235,3235,3235,3235,0
|
|
20231023,152400,1392884845,3235,3235,3235,3235,0
|
|
20231023,152300,1392884845,3235,3235,3235,3235,0
|
|
20231023,152200,1392884845,3235,3235,3235,3235,0
|
|
20231023,152100,1392884845,3235,3235,3235,3235,0
|
|
20231023,152000,1392884845,3235,3235,3235,3235,0
|
|
20231023,151900,1392884845,3235,3215,3235,3215,1184
|
|
20231023,151800,1389071335,3215,3215,3215,3215,0
|
|
20231023,151700,1389071335,3215,3215,3215,3215,0
|
|
20231023,151600,1389071335,3215,3215,3215,3210,1008
|
|
20231023,151500,1385834635,3215,3210,3215,3210,169
|
|
20231023,151400,1385292140,3215,3210,3215,3210,4
|
|
20231023,151300,1385279295,3215,3215,3215,3215,1
|
|
20231023,151200,1385276080,3210,3200,3210,3200,321
|
|
20231023,151100,1384246290,3210,3210,3210,3205,862
|
|
20231023,151000,1381480465,3210,3205,3210,3205,1682
|
|
20231023,150900,1376089645,3205,3205,3210,3205,832
|
|
20231023,150800,1373423075,3210,3210,3210,3210,0
|
|
20231023,150700,1373423075,3210,3210,3210,3210,450
|
|
20231023,150600,1371978575,3210,3205,3210,3205,898
|
|
20231023,150500,1369100480,3205,3205,3210,3205,2504
|
|
20231023,150400,1361075140,3210,3205,3210,3205,1926
|
|
20231023,150300,1354900180,3210,3205,3210,3205,353
|
|
20231023,150200,1353768805,3210,3210,3210,3200,2006
|
|
20231023,150100,1347344175,3205,3205,3210,3205,201
|
|
20231023,150000,1346699965,3210,3205,3210,3205,2
|
|
20231023,145900,1346693550,3210,3205,3210,3200,1002
|
|
20231023,145800,1343485815,3210,3210,3210,3210,0
|
|
20231023,145700,1343485815,3210,3210,3210,3210,0
|
|
20231023,145600,1343485815,3210,3210,3215,3210,1421
|
|
20231023,145500,1338924345,3210,3205,3210,3205,512
|
|
20231023,145400,1337283330,3215,3210,3215,3210,654
|
|
20231023,145300,1335183980,3205,3205,3205,3205,1
|
|
20231023,145200,1335180775,3210,3205,3210,3200,674
|
|
20231023,145100,1333021990,3210,3210,3210,3210,0
|
|
20231023,145000,1333021990,3210,3210,3210,3210,0
|
|
20231023,144900,1333021990,3210,3205,3210,3205,101
|
|
20231023,144800,1332698280,3210,3210,3210,3210,0
|
|
20231023,144700,1332698280,3210,3205,3210,3205,7
|
|
20231023,144600,1332675840,3210,3210,3210,3210,1
|
|
20231023,144500,1332672630,3205,3205,3210,3195,62698
|
|
20231023,144400,1132029060,3210,3210,3210,3210,0
|
|
20231023,144300,1132029060,3210,3205,3210,3205,434
|
|
20231023,144200,1130638085,3210,3205,3210,3205,600
|
|
20231023,144100,1128714575,3210,3210,3215,3205,604
|
|
20231023,144000,1126778730,3215,3215,3220,3210,890
|
|
20231023,143900,1123917370,3215,3200,3235,3195,112684
|
|
20231023,143800,763043410,3205,3205,3205,3205,156
|
|
20231023,143700,762543430,3205,3205,3205,3205,0
|
|
20231023,143600,762543430,3205,3205,3205,3205,223
|
|
20231023,143500,761828715,3205,3205,3205,3205,0
|
|
20231023,143400,761828715,3205,3205,3205,3205,0
|
|
20231023,143300,761828715,3205,3205,3205,3205,0
|
|
20231023,143200,761828715,3205,3205,3205,3205,0
|
|
20231023,143100,761828715,3205,3205,3205,3205,0
|
|
20231023,143000,761828715,3205,3200,3205,3200,61
|
|
20231023,142900,761633510,3205,3200,3205,3200,501
|
|
20231023,142800,760030300,3200,3200,3200,3200,185
|
|
20231023,142700,759438300,3205,3200,3205,3200,5
|
|
20231023,142600,759422295,3205,3200,3205,3200,513
|
|
20231023,142500,757780690,3205,3200,3205,3200,301
|
|
20231023,142400,756817480,3200,3200,3200,3200,216
|
|
20231023,142300,756126280,3205,3200,3205,3200,22
|
|
20231023,142200,756055875,3205,3205,3205,3205,0
|
|
20231023,142100,756055875,3205,3200,3205,3200,167
|
|
20231023,142000,755521465,3205,3200,3205,3200,96
|
|
20231023,141900,755214260,3205,3200,3205,3200,2
|
|
20231023,141800,755207855,3205,3200,3205,3200,656
|
|
20231023,141700,753105990,3205,3200,3205,3200,202
|
|
20231023,141600,752459575,3205,3200,3205,3190,106
|
|
20231023,141500,752120395,3205,3205,3205,3205,0
|
|
20231023,141400,752120395,3205,3200,3205,3190,584
|
|
20231023,141300,750251200,3205,3190,3205,3185,76199
|
|
20231023,141200,506426780,3190,3200,3205,3190,108
|
|
20231023,141100,506081695,3200,3200,3200,3200,1
|
|
20231023,141000,506078495,3205,3205,3205,3205,0
|
|
20231023,140900,506078495,3205,3205,3205,3205,0
|
|
20231023,140800,506078495,3205,3205,3205,3205,0
|
|
20231023,140700,506078495,3205,3205,3205,3205,0
|
|
20231023,140600,506078495,3205,3200,3205,3200,100
|
|
20231023,140500,505758490,3200,3200,3205,3200,435
|
|
20231023,140400,504366450,3205,3200,3205,3200,356
|
|
20231023,140300,503227235,3205,3205,3205,3205,0
|
|
20231023,140200,503227235,3205,3200,3205,3200,24
|
|
20231023,140100,503150430,3205,3205,3205,3205,0
|
|
20231023,140000,503150430,3205,3200,3205,3190,824
|
|
20231023,135900,500513640,3205,3200,3205,3200,2
|
|
20231023,135800,500507235,3205,3200,3205,3200,62
|
|
20231023,135700,500308780,3205,3195,3205,3190,1259
|
|
20231023,135600,496286070,3205,3195,3205,3195,146
|
|
20231023,135500,495818870,3205,3200,3205,3195,105
|
|
20231023,135400,495482870,3205,3200,3205,3185,2048
|
|
20231023,135300,488929370,3200,3200,3200,3180,11781
|
|
20231023,135200,451388855,3205,3200,3205,3200,268
|
|
20231023,135100,450531235,3205,3205,3205,3205,0
|
|
20231023,135000,450531235,3205,3195,3205,3195,30
|
|
20231023,134900,450435230,3205,3200,3205,3190,118
|
|
20231023,134800,450058070,3205,3200,3205,3190,1008
|
|
20231023,134700,446832635,3205,3195,3205,3195,1031
|
|
20231023,134600,443533420,3205,3200,3205,3195,2022
|
|
20231023,134500,437063120,3205,3200,3205,3200,1032
|
|
20231023,134400,433760710,3205,3190,3205,3190,1312
|
|
20231023,134300,429562310,3205,3190,3205,3190,2837
|
|
20231023,134200,420489595,3190,3190,3190,3190,0
|
|
20231023,134100,420489595,3190,3190,3190,3190,0
|
|
20231023,134000,420489595,3190,3190,3190,3190,0
|
|
20231023,133900,420489595,3190,3190,3190,3190,1000
|
|
20231023,133800,417299595,3200,3200,3200,3200,0
|
|
20231023,133700,417299595,3200,3200,3200,3200,0
|
|
20231023,133600,417299595,3200,3200,3200,3200,0
|
|
20231023,133500,417299595,3200,3200,3200,3200,0
|
|
20231023,133400,417299595,3200,3200,3200,3200,0
|
|
20231023,133300,417299595,3200,3200,3200,3200,0
|
|
20231023,133200,417299595,3200,3200,3200,3200,0
|
|
20231023,133100,417299595,3200,3205,3205,3190,149
|
|
20231023,133000,416824210,3190,3200,3205,3185,865
|
|
20231023,132900,414064225,3195,3200,3205,3195,134
|
|
20231023,132800,413635565,3205,3205,3205,3205,0
|
|
20231023,132700,413635565,3205,3200,3205,3200,495
|
|
20231023,132600,412051495,3205,3200,3205,3200,121
|
|
20231023,132500,411664265,3205,3200,3205,3195,57
|
|
20231023,132400,411481770,3205,3200,3205,3195,25
|
|
20231023,132300,411401860,3205,3195,3205,3195,173
|
|
20231023,132200,410849010,3205,3195,3205,3195,2034
|
|
20231023,132100,404340380,3205,3205,3205,3195,5009
|
|
20231023,132000,388311980,3200,3195,3205,3195,5912
|
|
20231023,131900,369394845,3205,3195,3205,3190,628
|
|
20231023,131800,367385915,3205,3185,3205,3180,2985
|
|
20231023,131700,357870955,3185,3180,3205,3180,3751
|
|
20231023,131600,345922240,3205,3165,3205,3165,9160
|
|
20231023,131500,316678845,3170,3165,3170,3165,11
|
|
20231023,131400,316644025,3170,3165,3170,3160,152
|
|
20231023,131300,316163190,3165,3165,3165,3165,0
|
|
20231023,131200,316163190,3165,3160,3165,3160,24
|
|
20231023,131100,316087335,3160,3155,3165,3155,470
|
|
20231023,131000,314604405,3160,3165,3165,3160,200
|
|
20231023,130900,313972400,3160,3160,3165,3160,302
|
|
20231023,130800,313018075,3170,3160,3170,3160,4139
|
|
20231023,130700,299936310,3165,3165,3170,3165,52
|
|
20231023,130600,299771725,3170,3170,3170,3170,0
|
|
20231023,130500,299771725,3170,3160,3170,3160,106
|
|
20231023,130400,299436230,3170,3170,3170,3170,0
|
|
20231023,130300,299436230,3170,3170,3170,3170,0
|
|
20231023,130200,299436230,3170,3160,3170,3160,223
|
|
20231023,130100,298731535,3170,3170,3170,3170,0
|
|
20231023,130000,298731535,3170,3165,3175,3160,13
|
|
20231023,125900,298690350,3165,3170,3170,3160,20757
|
|
20231023,125800,232905835,3180,3175,3180,3175,11
|
|
20231023,125700,232870905,3180,3175,3180,3175,3
|
|
20231023,125600,232861375,3180,3175,3180,3175,84
|
|
20231023,125500,232594670,3185,3175,3185,3175,469
|
|
20231023,125400,231105585,3175,3175,3175,3175,1
|
|
20231023,125300,231102410,3175,3170,3175,3170,308
|
|
20231023,125200,230126045,3175,3175,3175,3175,50
|
|
20231023,125100,229967295,3175,3170,3175,3170,11
|
|
20231023,125000,229932420,3175,3175,3175,3175,0
|
|
20231023,124900,229932420,3175,3175,3175,3175,0
|
|
20231023,124800,229932420,3175,3175,3175,3175,1
|
|
20231023,124700,229929245,3175,3175,3175,3175,35
|
|
20231023,124600,229818120,3175,3170,3175,3170,3645
|
|
20231023,124500,218263465,3180,3180,3180,3180,0
|
|
20231023,124400,218263465,3180,3180,3180,3180,0
|
|
20231023,124300,218263465,3180,3170,3180,3170,1602
|
|
20231023,124200,213185110,3175,3175,3175,3175,0
|
|
20231023,124100,213185110,3175,3180,3180,3175,13537
|
|
20231023,124000,170143885,3185,3185,3185,3185,0
|
|
20231023,123900,170143885,3185,3185,3185,3185,0
|
|
20231023,123800,170143885,3185,3185,3185,3185,11
|
|
20231023,123700,170108850,3190,3185,3190,3185,3
|
|
20231023,123600,170099290,3190,3185,3190,3185,13
|
|
20231023,123500,170057875,3190,3190,3190,3190,0
|
|
20231023,123400,170057875,3190,3185,3190,3185,202
|
|
20231023,123300,169414495,3190,3185,3190,3185,2
|
|
20231023,123200,169408120,3190,3185,3190,3185,1138
|
|
20231023,123100,165783585,3185,3185,3185,3185,0
|
|
20231023,123000,165783585,3185,3185,3185,3185,800
|
|
20231023,122900,163235585,3185,3185,3185,3185,0
|
|
20231023,122800,163235585,3185,3185,3185,3185,10
|
|
20231023,122700,163203735,3185,3185,3185,3185,0
|
|
20231023,122600,163203735,3185,3185,3185,3185,0
|
|
20231023,122500,163203735,3185,3185,3185,3185,0
|
|
20231023,122400,163203735,3185,3185,3185,3185,0
|
|
20231023,122300,163203735,3185,3185,3185,3185,0
|
|
20231023,122200,163203735,3185,3180,3185,3180,91
|
|
20231023,122100,162914350,3185,3185,3185,3185,0
|
|
20231023,122000,162914350,3185,3185,3185,3185,0
|
|
20231023,121900,162914350,3185,3185,3185,3185,73
|
|
20231023,121800,162681845,3185,3185,3190,3180,4392
|
|
20231023,121700,148708765,3190,3185,3190,3180,1501
|
|
20231023,121600,143930575,3185,3185,3185,3185,0
|
|
20231023,121500,143930575,3185,3185,3185,3185,443
|
|
20231023,121400,142519620,3185,3180,3185,3180,41
|
|
20231023,121300,142389235,3185,3180,3185,3180,340
|
|
20231023,121200,141308025,3185,3185,3185,3185,0
|
|
20231023,121100,141308025,3185,3185,3185,3185,1
|
|
20231023,121000,141304840,3185,3185,3185,3185,0
|
|
20231023,120900,141304840,3185,3185,3185,3180,558
|
|
20231023,120800,139530110,3185,3185,3185,3185,0
|
|
20231023,120700,139530110,3185,3185,3185,3185,0
|
|
20231023,120600,139530110,3185,3185,3185,3185,17
|
|
20231023,120500,139475965,3185,3185,3185,3185,0
|
|
20231023,120400,139475965,3185,3180,3185,3180,507
|
|
20231023,120300,137863700,3190,3190,3190,3190,0
|
|
20231023,120200,137863700,3190,3190,3190,3190,0
|
|
20231023,120100,137863700,3190,3190,3190,3190,0
|
|
20231023,120000,137863700,3190,3180,3190,3180,3
|
|
20231023,115900,137854145,3190,3185,3190,3180,504
|
|
20231023,115800,136251395,3190,3185,3190,3185,585
|
|
20231023,115700,134388165,3190,3190,3190,3190,0
|
|
20231023,115600,134388165,3190,3190,3190,3190,0
|
|
20231023,115500,134388165,3190,3190,3190,3190,0
|
|
20231023,115400,134388165,3190,3195,3195,3190,4
|
|
20231023,115300,134375400,3185,3190,3190,3185,697
|
|
20231023,115200,132155445,3200,3190,3200,3190,2
|
|
20231023,115100,132149055,3190,3190,3190,3190,1342
|
|
20231023,115000,127868075,3200,3200,3200,3200,0
|
|
20231023,114900,127868075,3200,3200,3200,3200,0
|
|
20231023,114800,127868075,3200,3195,3200,3195,3
|
|
20231023,114700,127858485,3200,3195,3200,3195,775
|
|
20231023,114600,125382355,3200,3200,3200,3200,0
|
|
20231023,114500,125382355,3200,3200,3200,3200,0
|
|
20231023,114400,125382355,3200,3195,3200,3195,2
|
|
20231023,114300,125375960,3200,3195,3200,3195,500
|
|
20231023,114200,123778455,3195,3195,3200,3195,247
|
|
20231023,114100,122989285,3205,3205,3205,3205,0
|
|
20231023,114000,122989285,3205,3205,3205,3205,0
|
|
20231023,113900,122989285,3205,3200,3205,3200,2
|
|
20231023,113800,122982880,3205,3200,3205,3200,5
|
|
20231023,113700,122966860,3205,3200,3205,3200,40
|
|
20231023,113600,122838665,3205,3205,3205,3205,0
|
|
20231023,113500,122838665,3205,3205,3205,3205,0
|
|
20231023,113400,122838665,3205,3205,3205,3205,0
|
|
20231023,113300,122838665,3205,3205,3205,3205,0
|
|
20231023,113200,122838665,3205,3200,3205,3200,480
|
|
20231023,113100,121302660,3205,3205,3205,3205,0
|
|
20231023,113000,121302660,3205,3205,3205,3205,0
|
|
20231023,112900,121302660,3205,3205,3205,3205,0
|
|
20231023,112800,121302660,3205,3200,3205,3200,224
|
|
20231023,112700,120585855,3205,3205,3205,3205,0
|
|
20231023,112600,120585855,3205,3205,3205,3205,21
|
|
20231023,112500,120518550,3205,3205,3205,3205,0
|
|
20231023,112400,120518550,3205,3205,3205,3205,0
|
|
20231023,112300,120518550,3205,3205,3205,3205,100
|
|
20231023,112200,120198050,3205,3205,3205,3205,0
|
|
20231023,112100,120198050,3205,3205,3205,3205,7
|
|
20231023,112000,120175615,3205,3205,3205,3205,60
|
|
20231023,111900,119983315,3205,3205,3205,3205,1
|
|
20231023,111800,119980110,3200,3200,3200,3200,204
|
|
20231023,111700,119327310,3200,3200,3200,3200,451
|
|
20231023,111600,117884110,3205,3205,3205,3205,0
|
|
20231023,111500,117884110,3205,3200,3205,3200,432
|
|
20231023,111400,116501705,3205,3195,3205,3195,2004
|
|
20231023,111300,110090780,3195,3190,3195,3190,87
|
|
20231023,111200,109813060,3195,3195,3195,3195,0
|
|
20231023,111100,109813060,3195,3195,3195,3195,0
|
|
20231023,111000,109813060,3195,3195,3195,3195,30
|
|
20231023,110900,109717210,3195,3195,3195,3195,18
|
|
20231023,110800,109659700,3195,3195,3195,3195,0
|
|
20231023,110700,109659700,3195,3195,3200,3195,1104
|
|
20231023,110600,106132410,3195,3200,3200,3190,590
|
|
20231023,110500,104249245,3200,3200,3200,3200,0
|
|
20231023,110400,104249245,3200,3200,3200,3200,1
|
|
20231023,110300,104246045,3195,3195,3195,3195,0
|
|
20231023,110200,104246045,3195,3195,3195,3195,0
|
|
20231023,110100,104246045,3195,3200,3200,3195,2
|
|
20231023,110000,104239650,3200,3200,3200,3200,0
|
|
20231023,105900,104239650,3200,3200,3200,3200,1
|
|
20231023,105800,104236450,3200,3200,3200,3200,18
|
|
20231023,105700,104178850,3200,3200,3200,3200,0
|
|
20231023,105600,104178850,3200,3200,3200,3200,1
|
|
20231023,105500,104175650,3200,3200,3200,3200,0
|
|
20231023,105400,104175650,3200,3200,3200,3200,0
|
|
20231023,105300,104175650,3200,3200,3200,3200,0
|
|
20231023,105200,104175650,3200,3195,3200,3195,3
|
|
20231023,105100,104166060,3200,3195,3200,3195,27
|
|
20231023,105000,104079790,3195,3195,3195,3190,1049
|
|
20231023,104900,100731740,3200,3200,3200,3200,2
|
|
20231023,104800,100725340,3200,3200,3200,3200,1
|
|
20231023,104700,100722140,3200,3200,3200,3200,0
|
|
20231023,104600,100722140,3200,3200,3200,3200,0
|
|
20231023,104500,100722140,3200,3200,3200,3200,0
|
|
20231023,104400,100722140,3200,3200,3200,3200,102
|
|
20231023,104300,100395740,3200,3200,3200,3200,20
|
|
20231023,104200,100331740,3200,3200,3200,3200,92
|
|
20231023,104100,100037340,3205,3205,3205,3205,0
|
|
20231023,104000,100037340,3205,3200,3205,3200,64
|
|
20231023,103900,99832530,3205,3205,3205,3205,0
|
|
20231023,103800,99832530,3205,3205,3205,3205,0
|
|
20231023,103700,99832530,3205,3205,3205,3205,0
|
|
20231023,103600,99832530,3205,3205,3205,3205,0
|
|
20231023,103500,99832530,3205,3200,3205,3200,160
|
|
20231023,103400,99320525,3200,3200,3200,3200,0
|
|
20231023,103300,99320525,3200,3200,3200,3200,0
|
|
20231023,103200,99320525,3200,3200,3200,3200,0
|
|
20231023,103100,99320525,3200,3200,3200,3200,0
|
|
20231023,103000,99320525,3200,3200,3200,3200,0
|
|
20231023,102900,99320525,3200,3200,3200,3200,2
|
|
20231023,102800,99314125,3205,3205,3205,3205,0
|
|
20231023,102700,99314125,3205,3205,3205,3205,0
|
|
20231023,102600,99314125,3205,3205,3205,3205,0
|
|
20231023,102500,99314125,3205,3205,3205,3205,0
|
|
20231023,102400,99314125,3205,3200,3205,3195,165
|
|
20231023,102300,98786155,3200,3195,3200,3195,2
|
|
20231023,102200,98779760,3200,3200,3200,3200,0
|
|
20231023,102100,98779760,3200,3195,3200,3195,2
|
|
20231023,102000,98773365,3190,3200,3200,3190,5002
|
|
20231023,101900,82782445,3205,3205,3205,3205,0
|
|
20231023,101800,82782445,3205,3205,3205,3205,0
|
|
20231023,101700,82782445,3205,3205,3205,3205,0
|
|
20231023,101600,82782445,3205,3205,3205,3205,150
|
|
20231023,101500,82301695,3205,3205,3205,3205,1
|
|
20231023,101400,82298490,3205,3200,3205,3200,153
|
|
20231023,101300,81808885,3210,3210,3210,3210,0
|
|
20231023,101200,81808885,3210,3210,3210,3210,0
|
|
20231023,101100,81808885,3210,3205,3210,3200,616
|
|
20231023,101000,79837405,3210,3210,3210,3210,0
|
|
20231023,100900,79837405,3210,3210,3210,3210,0
|
|
20231023,100800,79837405,3210,3210,3210,3210,0
|
|
20231023,100700,79837405,3210,3210,3210,3210,0
|
|
20231023,100600,79837405,3210,3210,3210,3210,50
|
|
20231023,100500,79676905,3215,3215,3215,3215,0
|
|
20231023,100400,79676905,3215,3215,3215,3215,0
|
|
20231023,100300,79676905,3215,3215,3215,3215,0
|
|
20231023,100200,79676905,3215,3215,3215,3215,0
|
|
20231023,100100,79676905,3215,3215,3215,3215,0
|
|
20231023,100000,79676905,3215,3215,3215,3215,0
|
|
20231023,095900,79676905,3215,3215,3215,3215,0
|
|
20231023,095800,79676905,3215,3210,3215,3210,8
|
|
20231023,095700,79651220,3215,3215,3215,3215,1
|
|
20231023,095600,79648005,3215,3215,3215,3215,0
|
|
20231023,095500,79648005,3215,3215,3215,3215,0
|
|
20231023,095400,79648005,3215,3215,3215,3215,0
|
|
20231023,095300,79648005,3215,3215,3215,3215,2
|
|
20231023,095200,79641575,3215,3215,3215,3215,1
|
|
20231023,095100,79638360,3215,3210,3215,3210,145
|
|
20231023,095000,79172905,3215,3210,3215,3210,310
|
|
20231023,094900,78177800,3215,3210,3215,3210,5
|
|
20231023,094800,78161745,3215,3215,3215,3215,0
|
|
20231023,094700,78161745,3215,3215,3215,3215,0
|
|
20231023,094600,78161745,3215,3215,3215,3215,0
|
|
20231023,094500,78161745,3215,3215,3215,3215,0
|
|
20231023,094400,78161745,3215,3215,3215,3215,0
|
|
20231023,094300,78161745,3215,3215,3215,3215,0
|
|
20231023,094200,78161745,3215,3210,3215,3210,3
|
|
20231023,094100,78152110,3215,3210,3220,3210,2007
|
|
20231023,094000,71709625,3220,3210,3220,3210,98
|
|
20231023,093900,71395035,3210,3210,3210,3210,0
|
|
20231023,093800,71395035,3210,3205,3210,3205,2
|
|
20231023,093700,71388620,3215,3215,3215,3215,0
|
|
20231023,093600,71388620,3215,3215,3215,3205,333
|
|
20231023,093500,70321305,3220,3215,3220,3215,2
|
|
20231023,093400,70314870,3220,3215,3220,3215,2
|
|
20231023,093300,70308435,3220,3210,3220,3210,1403
|
|
20231023,093200,65791275,3215,3210,3215,3210,9
|
|
20231023,093100,65762370,3210,3210,3215,3205,9
|
|
20231023,093000,65733475,3215,3205,3220,3205,130
|
|
20231023,092900,65315130,3220,3205,3220,3205,2847
|
|
20231023,092800,56190480,3205,3205,3205,3200,1764
|
|
20231023,092700,50542405,3210,3205,3210,3205,514
|
|
20231023,092600,48895030,3210,3210,3210,3210,0
|
|
20231023,092500,48895030,3210,3210,3210,3210,0
|
|
20231023,092400,48895030,3210,3210,3210,3210,0
|
|
20231023,092300,48895030,3210,3210,3210,3210,0
|
|
20231023,092200,48895030,3210,3205,3220,3205,53
|
|
20231023,092100,48725145,3220,3210,3220,3205,257
|
|
20231023,092000,47900400,3210,3210,3210,3210,150
|
|
20231023,091900,47418900,3215,3215,3215,3215,22
|
|
20231023,091800,47348170,3220,3220,3220,3220,0
|
|
20231023,091700,47348170,3220,3220,3220,3215,2486
|
|
20231023,091600,39343325,3225,3230,3230,3225,1363
|
|
20231023,091500,34947080,3230,3230,3230,3225,1842
|
|
20231023,091400,29000400,3235,3235,3235,3235,2
|
|
20231023,091300,28993930,3235,3235,3235,3235,622
|
|
20231023,091200,26981760,3240,3235,3240,3235,210
|
|
20231023,091100,26302405,3240,3230,3240,3230,652
|
|
20231023,091000,24194390,3230,3230,3230,3230,4
|
|
20231023,090900,24181470,3230,3225,3230,3225,21
|
|
20231023,090800,24113740,3230,3230,3230,3230,31
|
|
20231023,090700,24013610,3230,3230,3230,3230,223
|
|
20231023,090600,23293320,3230,3220,3230,3220,1034
|
|
20231023,090500,19954500,3230,3225,3230,3220,2433
|
|
20231023,090400,12114150,3235,3235,3240,3235,150
|
|
20231023,090300,11628865,3235,3235,3240,3230,274
|
|
20231023,090200,10743135,3240,3220,3240,3220,376
|
|
20231023,090100,9526795,3240,3235,3240,3225,1036
|
|
20231023,090000,6180785,3235,3205,3285,3205,1904
|