598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,185500,5460029610,2705,2705,2705,2705,23214
|
|
20231023,185400,5460029610,2705,2705,2705,2705,0
|
|
20231023,185300,5460029610,2705,2705,2705,2705,0
|
|
20231023,185200,5460029610,2705,2705,2705,2705,0
|
|
20231023,185100,5460029610,2705,2705,2705,2705,0
|
|
20231023,185000,5460029610,2705,2705,2705,2705,0
|
|
20231023,184900,5460029610,2705,2705,2705,2705,0
|
|
20231023,184800,5460029610,2705,2705,2705,2705,0
|
|
20231023,184700,5460029610,2705,2705,2705,2705,0
|
|
20231023,184600,5460029610,2705,2705,2705,2705,0
|
|
20231023,184500,5460029610,2705,2705,2705,2705,0
|
|
20231023,184400,5460029610,2705,2705,2705,2705,0
|
|
20231023,184300,5460029610,2705,2705,2705,2705,0
|
|
20231023,184200,5460029610,2705,2705,2705,2705,0
|
|
20231023,184100,5460029610,2705,2705,2705,2705,0
|
|
20231023,184000,5460029610,2705,2705,2705,2705,0
|
|
20231023,183900,5460029610,2705,2705,2705,2705,0
|
|
20231023,183800,5460029610,2705,2705,2705,2705,0
|
|
20231023,183700,5460029610,2705,2705,2705,2705,0
|
|
20231023,183600,5460029610,2705,2705,2705,2705,0
|
|
20231023,183500,5460029610,2705,2705,2705,2705,0
|
|
20231023,183400,5460029610,2705,2705,2705,2705,0
|
|
20231023,183300,5460029610,2705,2705,2705,2705,0
|
|
20231023,183200,5460029610,2705,2705,2705,2705,0
|
|
20231023,183100,5460029610,2705,2705,2705,2705,0
|
|
20231023,183000,5460029610,2705,2705,2705,2705,0
|
|
20231023,182900,5460029610,2705,2705,2705,2705,0
|
|
20231023,182800,5460029610,2705,2705,2705,2705,0
|
|
20231023,182700,5460029610,2705,2705,2705,2705,0
|
|
20231023,182600,5460029610,2705,2705,2705,2705,0
|
|
20231023,182500,5460029610,2705,2705,2705,2705,23214
|
|
20231023,182400,5460029610,2705,2705,2705,2705,0
|
|
20231023,182300,5460029610,2705,2705,2705,2705,0
|
|
20231023,182200,5460029610,2705,2705,2705,2705,0
|
|
20231023,182100,5460029610,2705,2705,2705,2705,0
|
|
20231023,182000,5460029610,2705,2705,2705,2705,0
|
|
20231023,181900,5460029610,2705,2705,2705,2705,0
|
|
20231023,181800,5460029610,2705,2705,2705,2705,0
|
|
20231023,181700,5460029610,2705,2705,2705,2705,0
|
|
20231023,181600,5460029610,2705,2705,2705,2705,0
|
|
20231023,181500,5460029610,2705,2705,2705,2705,0
|
|
20231023,181400,5460029610,2705,2705,2705,2705,0
|
|
20231023,181300,5460029610,2705,2705,2705,2705,0
|
|
20231023,181200,5460029610,2705,2705,2705,2705,0
|
|
20231023,181100,5460029610,2705,2705,2705,2705,0
|
|
20231023,181000,5460029610,2705,2705,2705,2705,0
|
|
20231023,180900,5460029610,2705,2705,2705,2705,0
|
|
20231023,180800,5460029610,2705,2705,2705,2705,0
|
|
20231023,180700,5460029610,2705,2705,2705,2705,0
|
|
20231023,180600,5460029610,2705,2705,2705,2705,0
|
|
20231023,180500,5460029610,2705,2705,2705,2705,0
|
|
20231023,180400,5460029610,2705,2705,2705,2705,0
|
|
20231023,180300,5460029610,2705,2705,2705,2705,0
|
|
20231023,180200,5460029610,2705,2705,2705,2705,0
|
|
20231023,180100,5460029610,2705,2705,2705,2705,0
|
|
20231023,180000,5460029610,2705,2705,2705,2705,0
|
|
20231023,175900,5460029610,2705,2705,2705,2705,0
|
|
20231023,175800,5460029610,2705,2705,2705,2705,0
|
|
20231023,175700,5460029610,2705,2705,2705,2705,0
|
|
20231023,175600,5460029610,2705,2705,2705,2705,0
|
|
20231023,175500,5460029610,2705,2705,2705,2705,23214
|
|
20231023,175400,5460029610,2705,2705,2705,2705,0
|
|
20231023,175300,5460029610,2705,2705,2705,2705,0
|
|
20231023,175200,5460029610,2705,2705,2705,2705,0
|
|
20231023,175100,5460029610,2705,2705,2705,2705,0
|
|
20231023,175000,5460029610,2705,2705,2705,2705,0
|
|
20231023,174900,5460029610,2705,2705,2705,2705,0
|
|
20231023,174800,5460029610,2705,2705,2705,2705,0
|
|
20231023,174700,5460029610,2705,2705,2705,2705,0
|
|
20231023,174600,5460029610,2705,2705,2705,2705,0
|
|
20231023,174500,5460029610,2705,2705,2705,2705,0
|
|
20231023,174400,5460029610,2705,2705,2705,2705,0
|
|
20231023,174300,5460029610,2705,2705,2705,2705,0
|
|
20231023,174200,5460029610,2705,2705,2705,2705,0
|
|
20231023,174100,5460029610,2705,2705,2705,2705,0
|
|
20231023,174000,5460029610,2705,2705,2705,2705,0
|
|
20231023,173900,5460029610,2705,2705,2705,2705,0
|
|
20231023,173800,5460029610,2705,2705,2705,2705,0
|
|
20231023,173700,5460029610,2705,2705,2705,2705,0
|
|
20231023,173600,5460029610,2705,2705,2705,2705,0
|
|
20231023,173500,5460029610,2705,2705,2705,2705,0
|
|
20231023,173400,5460029610,2705,2705,2705,2705,0
|
|
20231023,173300,5460029610,2705,2705,2705,2705,0
|
|
20231023,173200,5460029610,2705,2705,2705,2705,0
|
|
20231023,173100,5460029610,2705,2705,2705,2705,0
|
|
20231023,173000,5460029610,2705,2705,2705,2705,0
|
|
20231023,172900,5460029610,2705,2705,2705,2705,0
|
|
20231023,172800,5460029610,2705,2705,2705,2705,0
|
|
20231023,172700,5460029610,2705,2705,2705,2705,0
|
|
20231023,172600,5460029610,2705,2705,2705,2705,0
|
|
20231023,172500,5460029610,2705,2705,2705,2705,23214
|
|
20231023,172400,5460029610,2705,2705,2705,2705,0
|
|
20231023,172300,5460029610,2705,2705,2705,2705,0
|
|
20231023,172200,5460029610,2705,2705,2705,2705,0
|
|
20231023,172100,5460029610,2705,2705,2705,2705,0
|
|
20231023,172000,5460029610,2705,2705,2705,2705,0
|
|
20231023,171900,5460029610,2705,2705,2705,2705,0
|
|
20231023,171800,5460029610,2705,2705,2705,2705,0
|
|
20231023,171700,5460029610,2705,2705,2705,2705,0
|
|
20231023,171600,5460029610,2705,2705,2705,2705,0
|
|
20231023,171500,5460029610,2705,2705,2705,2705,0
|
|
20231023,171400,5460029610,2705,2705,2705,2705,0
|
|
20231023,171300,5460029610,2705,2705,2705,2705,0
|
|
20231023,171200,5460029610,2705,2705,2705,2705,0
|
|
20231023,171100,5460029610,2705,2705,2705,2705,0
|
|
20231023,171000,5460029610,2705,2705,2705,2705,0
|
|
20231023,170900,5460029610,2705,2705,2705,2705,0
|
|
20231023,170800,5460029610,2705,2705,2705,2705,0
|
|
20231023,170700,5460029610,2705,2705,2705,2705,0
|
|
20231023,170600,5460029610,2705,2705,2705,2705,0
|
|
20231023,170500,5460029610,2705,2705,2705,2705,0
|
|
20231023,170400,5460029610,2705,2705,2705,2705,0
|
|
20231023,170300,5460029610,2705,2705,2705,2705,0
|
|
20231023,170200,5460029610,2705,2705,2705,2705,0
|
|
20231023,170100,5460029610,2705,2705,2705,2705,0
|
|
20231023,170000,5460029610,2705,2705,2705,2705,0
|
|
20231023,165900,5460029610,2705,2705,2705,2705,0
|
|
20231023,165800,5460029610,2705,2705,2705,2705,0
|
|
20231023,165700,5460029610,2705,2705,2705,2705,0
|
|
20231023,165600,5460029610,2705,2705,2705,2705,0
|
|
20231023,165500,5460029610,2705,2705,2705,2705,23214
|
|
20231023,165400,5460029610,2705,2705,2705,2705,0
|
|
20231023,165300,5460029610,2705,2705,2705,2705,0
|
|
20231023,165200,5460029610,2705,2705,2705,2705,0
|
|
20231023,165100,5460029610,2705,2705,2705,2705,0
|
|
20231023,165000,5460029610,2705,2705,2705,2705,0
|
|
20231023,164900,5460029610,2705,2705,2705,2705,0
|
|
20231023,164800,5460029610,2705,2705,2705,2705,0
|
|
20231023,164700,5460029610,2705,2705,2705,2705,0
|
|
20231023,164600,5460029610,2705,2705,2705,2705,0
|
|
20231023,164500,5460029610,2705,2705,2705,2705,0
|
|
20231023,164400,5460029610,2705,2705,2705,2705,0
|
|
20231023,164300,5460029610,2705,2705,2705,2705,0
|
|
20231023,164200,5460029610,2705,2705,2705,2705,0
|
|
20231023,164100,5460029610,2705,2705,2705,2705,0
|
|
20231023,164000,5460029610,2705,2705,2705,2705,0
|
|
20231023,163900,5460029610,2705,2705,2705,2705,0
|
|
20231023,163800,5460029610,2705,2705,2705,2705,0
|
|
20231023,163700,5460029610,2705,2705,2705,2705,0
|
|
20231023,163600,5460029610,2705,2705,2705,2705,0
|
|
20231023,163500,5460029610,2705,2705,2705,2705,0
|
|
20231023,163400,5460029610,2705,2705,2705,2705,0
|
|
20231023,163300,5460029610,2705,2705,2705,2705,0
|
|
20231023,163200,5460029610,2705,2705,2705,2705,0
|
|
20231023,163100,5460029610,2705,2705,2705,2705,0
|
|
20231023,163000,5460029610,2705,2705,2705,2705,0
|
|
20231023,162900,5460029610,2705,2705,2705,2705,0
|
|
20231023,162800,5460029610,2705,2705,2705,2705,0
|
|
20231023,162700,5460029610,2705,2705,2705,2705,0
|
|
20231023,162600,5460029610,2705,2705,2705,2705,0
|
|
20231023,162500,5460029610,2705,2705,2705,2705,23214
|
|
20231023,162400,5460029610,2705,2705,2705,2705,0
|
|
20231023,162300,5460029610,2705,2705,2705,2705,0
|
|
20231023,162200,5460029610,2705,2705,2705,2705,0
|
|
20231023,162100,5460029610,2705,2705,2705,2705,0
|
|
20231023,162000,5460029610,2705,2705,2705,2705,0
|
|
20231023,161900,5460029610,2705,2705,2705,2705,0
|
|
20231023,161800,5460029610,2705,2705,2705,2705,0
|
|
20231023,161700,5460029610,2705,2705,2705,2705,0
|
|
20231023,161600,5460029610,2705,2705,2705,2705,0
|
|
20231023,161500,5460029610,2705,2705,2705,2705,0
|
|
20231023,161400,5460029610,2705,2705,2705,2705,0
|
|
20231023,161300,5460029610,2705,2705,2705,2705,0
|
|
20231023,161200,5460029610,2705,2705,2705,2705,0
|
|
20231023,161100,5460029610,2705,2705,2705,2705,0
|
|
20231023,161000,5460029610,2705,2705,2705,2705,0
|
|
20231023,160900,5460029610,2705,2705,2705,2705,0
|
|
20231023,160800,5460029610,2705,2705,2705,2705,0
|
|
20231023,160700,5460029610,2705,2705,2705,2705,0
|
|
20231023,160600,5460029610,2705,2705,2705,2705,0
|
|
20231023,160500,5460029610,2705,2705,2705,2705,0
|
|
20231023,160400,5460029610,2705,2705,2705,2705,0
|
|
20231023,160300,5460029610,2705,2705,2705,2705,0
|
|
20231023,160200,5460029610,2705,2705,2705,2705,0
|
|
20231023,160100,5460029610,2705,2705,2705,2705,0
|
|
20231023,160000,5460029610,2705,2705,2705,2705,0
|
|
20231023,155900,5460029610,2705,2705,2705,2705,0
|
|
20231023,155800,5460029610,2705,2705,2705,2705,0
|
|
20231023,155700,5460029610,2705,2705,2705,2705,0
|
|
20231023,155600,5460029610,2705,2705,2705,2705,0
|
|
20231023,155500,5460029610,2705,2705,2705,2705,23214
|
|
20231023,155400,5460029610,2705,2705,2705,2705,0
|
|
20231023,155300,5460029610,2705,2705,2705,2705,0
|
|
20231023,155200,5460029610,2705,2705,2705,2705,0
|
|
20231023,155100,5460029610,2705,2705,2705,2705,0
|
|
20231023,155000,5460029610,2705,2705,2705,2705,0
|
|
20231023,154900,5460029610,2705,2705,2705,2705,0
|
|
20231023,154800,5460029610,2705,2705,2705,2705,0
|
|
20231023,154700,5460029610,2705,2705,2705,2705,0
|
|
20231023,154600,5460029610,2705,2705,2705,2705,0
|
|
20231023,154500,5460029610,2705,2705,2705,2705,0
|
|
20231023,154400,5460029610,2705,2705,2705,2705,0
|
|
20231023,154300,5460029610,2705,2705,2705,2705,0
|
|
20231023,154200,5460029610,2705,2705,2705,2705,0
|
|
20231023,154100,5460029610,2705,2705,2705,2705,0
|
|
20231023,154000,5460029610,2705,2705,2705,2705,0
|
|
20231023,153900,5460029610,2705,2705,2705,2705,0
|
|
20231023,153800,5460029610,2705,2705,2705,2705,0
|
|
20231023,153700,5460029610,2705,2705,2705,2705,0
|
|
20231023,153600,5460029610,2705,2705,2705,2705,0
|
|
20231023,153500,5460029610,2705,2705,2705,2705,0
|
|
20231023,153400,5460029610,2705,2705,2705,2705,0
|
|
20231023,153300,5460029610,2705,2705,2705,2705,0
|
|
20231023,153200,5460029610,2705,2705,2705,2705,0
|
|
20231023,153100,5460029610,2705,2705,2705,2705,0
|
|
20231023,153000,5460029610,2705,2705,2705,2705,23214
|
|
20231023,152900,5397235740,2705,2705,2705,2705,0
|
|
20231023,152800,5397235740,2705,2705,2705,2705,0
|
|
20231023,152700,5397235740,2705,2705,2705,2705,0
|
|
20231023,152600,5397235740,2705,2705,2705,2705,0
|
|
20231023,152500,5397235740,2705,2705,2705,2705,0
|
|
20231023,152400,5397235740,2705,2705,2705,2705,0
|
|
20231023,152300,5397235740,2705,2705,2705,2705,0
|
|
20231023,152200,5397235740,2705,2705,2705,2705,0
|
|
20231023,152100,5397235740,2705,2705,2705,2705,0
|
|
20231023,152000,5397235740,2705,2705,2705,2705,0
|
|
20231023,151900,5397235740,2705,2715,2720,2705,11757
|
|
20231023,151800,5365372470,2720,2725,2725,2715,3215
|
|
20231023,151700,5356637660,2725,2715,2725,2715,1255
|
|
20231023,151600,5353223115,2715,2725,2725,2715,703
|
|
20231023,151500,5351314315,2720,2715,2725,2715,4085
|
|
20231023,151400,5340213105,2725,2720,2725,2715,4197
|
|
20231023,151300,5328818225,2725,2725,2730,2715,963
|
|
20231023,151200,5326194090,2715,2725,2725,2715,2470
|
|
20231023,151100,5319487160,2725,2720,2730,2720,18665
|
|
20231023,151000,5268622550,2725,2725,2730,2715,6106
|
|
20231023,150900,5252026055,2730,2730,2740,2725,3666
|
|
20231023,150800,5242022460,2735,2745,2745,2730,1803
|
|
20231023,150700,5237093675,2740,2745,2745,2730,4352
|
|
20231023,150600,5225175930,2745,2720,2745,2705,6469
|
|
20231023,150500,5207575780,2700,2715,2720,2685,6513
|
|
20231023,150400,5189971000,2710,2715,2720,2695,18278
|
|
20231023,150300,5140492585,2715,2745,2745,2700,23512
|
|
20231023,150200,5076697275,2730,2740,2750,2730,3270
|
|
20231023,150100,5067755215,2745,2755,2755,2740,4406
|
|
20231023,150000,5055678045,2745,2750,2760,2745,11099
|
|
20231023,145900,5025145940,2765,2765,2765,2750,6760
|
|
20231023,145800,5006527145,2755,2765,2770,2750,389
|
|
20231023,145700,5005454890,2755,2755,2770,2705,15701
|
|
20231023,145600,4962231655,2760,2790,2790,2745,19678
|
|
20231023,145500,4907706450,2790,2785,2795,2780,3672
|
|
20231023,145400,4897476170,2790,2795,2800,2785,4435
|
|
20231023,145300,4885100105,2800,2800,2800,2795,10703
|
|
20231023,145200,4855167080,2800,2805,2805,2795,133
|
|
20231023,145100,4854794695,2805,2800,2805,2800,352
|
|
20231023,145000,4853809065,2800,2805,2805,2800,591
|
|
20231023,144900,4852154035,2800,2800,2805,2800,355
|
|
20231023,144800,4851160015,2800,2800,2810,2800,9601
|
|
20231023,144700,4824274600,2810,2810,2815,2800,8030
|
|
20231023,144600,4801763885,2805,2805,2810,2805,6538
|
|
20231023,144500,4783419245,2810,2810,2810,2805,1243
|
|
20231023,144400,4779932315,2810,2805,2810,2805,8520
|
|
20231023,144300,4756021130,2810,2805,2810,2805,3887
|
|
20231023,144200,4745118055,2810,2805,2810,2805,748
|
|
20231023,144100,4743019890,2810,2810,2815,2805,2207
|
|
20231023,144000,4736823195,2810,2815,2820,2805,9109
|
|
20231023,143900,4711251930,2815,2810,2820,2810,756
|
|
20231023,143800,4709125780,2810,2830,2830,2810,6524
|
|
20231023,143700,4690740085,2830,2835,2840,2825,16219
|
|
20231023,143600,4644821485,2840,2835,2840,2835,135
|
|
20231023,143500,4644438380,2840,2840,2840,2835,1984
|
|
20231023,143400,4638813405,2835,2840,2840,2835,67
|
|
20231023,143300,4638623175,2840,2840,2840,2840,16
|
|
20231023,143200,4638577735,2840,2840,2840,2835,59
|
|
20231023,143100,4638410180,2835,2840,2840,2835,137
|
|
20231023,143000,4638021425,2840,2840,2840,2840,102
|
|
20231023,142900,4637731745,2840,2840,2840,2835,117
|
|
20231023,142800,4637399520,2840,2835,2840,2835,102
|
|
20231023,142700,4637110090,2840,2835,2840,2835,2003
|
|
20231023,142600,4631431570,2840,2840,2840,2835,2446
|
|
20231023,142500,4624496530,2840,2840,2840,2840,10
|
|
20231023,142400,4624468130,2840,2840,2840,2835,6097
|
|
20231023,142300,4607170075,2845,2845,2845,2845,3
|
|
20231023,142200,4607161540,2845,2840,2845,2840,18
|
|
20231023,142100,4607110390,2845,2840,2845,2840,818
|
|
20231023,142000,4604783290,2845,2845,2845,2840,1260
|
|
20231023,141900,4601203820,2845,2845,2845,2840,85
|
|
20231023,141800,4600962045,2845,2845,2845,2835,41
|
|
20231023,141700,4600845625,2845,2845,2845,2845,0
|
|
20231023,141600,4600845625,2845,2830,2845,2830,3646
|
|
20231023,141500,4590519535,2835,2835,2835,2835,532
|
|
20231023,141400,4589011315,2835,2835,2835,2835,1656
|
|
20231023,141300,4584316555,2835,2835,2835,2835,10
|
|
20231023,141200,4584288205,2830,2830,2830,2830,100
|
|
20231023,141100,4584005205,2830,2835,2835,2830,202
|
|
20231023,141000,4583433535,2835,2830,2835,2830,260
|
|
20231023,140900,4582697235,2835,2835,2835,2835,1837
|
|
20231023,140800,4577489340,2840,2840,2840,2840,2
|
|
20231023,140700,4577483660,2840,2835,2840,2835,1419
|
|
20231023,140600,4573460765,2840,2840,2840,2840,2
|
|
20231023,140500,4573455085,2840,2835,2840,2835,1035
|
|
20231023,140400,4570520685,2840,2835,2840,2835,687
|
|
20231023,140300,4568572790,2835,2845,2845,2835,2598
|
|
20231023,140200,4561196155,2840,2840,2840,2840,742
|
|
20231023,140100,4559088875,2840,2840,2845,2840,1549
|
|
20231023,140000,4554689710,2845,2845,2845,2845,0
|
|
20231023,135900,4554689710,2845,2840,2845,2840,8
|
|
20231023,135800,4554666980,2845,2840,2845,2840,3002
|
|
20231023,135700,4546141290,2840,2845,2845,2840,124
|
|
20231023,135600,4545788810,2845,2850,2850,2845,102
|
|
20231023,135500,4545498120,2850,2850,2850,2850,9
|
|
20231023,135400,4545472470,2850,2850,2850,2850,300
|
|
20231023,135300,4544617470,2850,2850,2850,2850,5
|
|
20231023,135200,4544603220,2850,2850,2850,2850,0
|
|
20231023,135100,4544603220,2850,2850,2850,2850,2
|
|
20231023,135000,4544597520,2850,2850,2850,2850,211
|
|
20231023,134900,4543996170,2850,2845,2850,2845,345
|
|
20231023,134800,4543014625,2845,2845,2845,2845,325
|
|
20231023,134700,4542090000,2845,2855,2855,2845,6042
|
|
20231023,134600,4524900355,2855,2850,2855,2850,1093
|
|
20231023,134500,4521784840,2855,2855,2855,2855,1004
|
|
20231023,134400,4518918420,2855,2850,2855,2845,647
|
|
20231023,134300,4517074445,2855,2855,2855,2855,2
|
|
20231023,134200,4517068735,2845,2855,2855,2845,2459
|
|
20231023,134100,4510060540,2855,2850,2855,2850,402
|
|
20231023,134000,4508914830,2860,2860,2860,2860,0
|
|
20231023,133900,4508914830,2860,2860,2860,2860,14
|
|
20231023,133800,4508874790,2860,2860,2860,2860,23
|
|
20231023,133700,4508809010,2860,2860,2860,2850,229
|
|
20231023,133600,4508154295,2860,2855,2860,2855,55
|
|
20231023,133500,4507997245,2860,2860,2860,2860,1
|
|
20231023,133400,4507994385,2860,2860,2865,2855,2553
|
|
20231023,133300,4500703115,2865,2865,2865,2865,3
|
|
20231023,133200,4500694520,2865,2865,2865,2865,124
|
|
20231023,133100,4500339260,2865,2865,2865,2860,924
|
|
20231023,133000,4497696500,2865,2860,2865,2860,103
|
|
20231023,132900,4497401905,2865,2870,2870,2865,401
|
|
20231023,132800,4496252680,2870,2865,2870,2865,104
|
|
20231023,132700,4495954700,2870,2870,2870,2870,4
|
|
20231023,132600,4495943220,2870,2865,2870,2865,1005
|
|
20231023,132500,4493063870,2870,2870,2870,2865,2469
|
|
20231023,132400,4485978190,2870,2870,2870,2870,1
|
|
20231023,132300,4485975320,2870,2865,2870,2865,1292
|
|
20231023,132200,4482273705,2865,2865,2865,2860,356
|
|
20231023,132100,4481255515,2865,2865,2865,2865,105
|
|
20231023,132000,4480954690,2865,2865,2865,2865,0
|
|
20231023,131900,4480954690,2865,2865,2865,2865,410
|
|
20231023,131800,4479780040,2865,2865,2865,2865,3
|
|
20231023,131700,4479771445,2865,2865,2865,2865,238
|
|
20231023,131600,4479089575,2865,2860,2865,2860,1659
|
|
20231023,131500,4474344625,2860,2860,2860,2855,582
|
|
20231023,131400,4472680305,2855,2855,2855,2855,10
|
|
20231023,131300,4472651755,2855,2855,2855,2855,12
|
|
20231023,131200,4472617495,2855,2855,2855,2855,10
|
|
20231023,131100,4472588945,2855,2860,2860,2850,346
|
|
20231023,131000,4471602765,2860,2860,2860,2860,2
|
|
20231023,130900,4471597045,2855,2855,2855,2855,236
|
|
20231023,130800,4470923265,2855,2855,2855,2855,954
|
|
20231023,130700,4468199595,2855,2855,2855,2855,0
|
|
20231023,130600,4468199595,2855,2855,2855,2855,1946
|
|
20231023,130500,4462643765,2860,2855,2860,2855,233
|
|
20231023,130400,4461977620,2855,2855,2860,2850,1132
|
|
20231023,130300,4458747250,2855,2845,2855,2845,6457
|
|
20231023,130200,4440365910,2845,2845,2845,2845,506
|
|
20231023,130100,4438926340,2840,2840,2845,2840,420
|
|
20231023,130000,4437733535,2845,2835,2845,2830,1173
|
|
20231023,125900,4434404895,2835,2835,2840,2835,1464
|
|
20231023,125800,4430252205,2840,2835,2840,2835,13
|
|
20231023,125700,4430215295,2835,2840,2840,2835,8212
|
|
20231023,125600,4406913430,2845,2845,2845,2845,1
|
|
20231023,125500,4406910585,2845,2845,2845,2840,702
|
|
20231023,125400,4404916895,2845,2845,2845,2845,0
|
|
20231023,125300,4404916895,2845,2840,2845,2840,268
|
|
20231023,125200,4404155770,2845,2845,2850,2840,552
|
|
20231023,125100,4402585330,2850,2850,2850,2840,5001
|
|
20231023,125000,4388346170,2855,2855,2855,2855,10
|
|
20231023,124900,4388317620,2860,2860,2860,2860,752
|
|
20231023,124800,4386166900,2860,2855,2860,2855,3231
|
|
20231023,124700,4376930215,2855,2855,2855,2855,5
|
|
20231023,124600,4376915940,2850,2850,2850,2850,990
|
|
20231023,124500,4374094440,2850,2850,2850,2850,3
|
|
20231023,124400,4374085890,2845,2845,2845,2845,1334
|
|
20231023,124300,4370290660,2845,2850,2850,2845,107
|
|
20231023,124200,4369986210,2845,2850,2850,2845,1012
|
|
20231023,124100,4367106460,2850,2845,2850,2845,408
|
|
20231023,124000,4365945660,2845,2845,2850,2845,1437
|
|
20231023,123900,4361852145,2845,2845,2845,2845,511
|
|
20231023,123800,4360398350,2845,2845,2845,2845,5
|
|
20231023,123700,4360384125,2845,2850,2850,2845,34
|
|
20231023,123600,4360287375,2845,2845,2845,2845,2
|
|
20231023,123500,4360281685,2850,2850,2850,2850,0
|
|
20231023,123400,4360281685,2850,2850,2850,2850,20
|
|
20231023,123300,4360224685,2855,2845,2855,2845,9
|
|
20231023,123200,4360199010,2855,2855,2855,2845,8
|
|
20231023,123100,4360176180,2845,2860,2865,2845,4872
|
|
20231023,123000,4346277850,2860,2860,2860,2860,1217
|
|
20231023,122900,4342797230,2855,2855,2855,2855,30
|
|
20231023,122800,4342711580,2855,2855,2855,2855,330
|
|
20231023,122700,4341769430,2855,2855,2855,2855,285
|
|
20231023,122600,4340955755,2850,2855,2855,2850,128
|
|
20231023,122500,4340590355,2850,2850,2850,2850,1050
|
|
20231023,122400,4337597855,2850,2850,2850,2850,90
|
|
20231023,122300,4337341355,2850,2850,2850,2845,527
|
|
20231023,122200,4335839530,2850,2845,2850,2845,1494
|
|
20231023,122100,4331584155,2845,2840,2845,2840,650
|
|
20231023,122000,4329735655,2840,2845,2845,2840,317
|
|
20231023,121900,4328834825,2845,2840,2850,2840,234
|
|
20231023,121800,4328169215,2835,2840,2840,2835,1663
|
|
20231023,121700,4323446315,2835,2830,2835,2830,2268
|
|
20231023,121600,4317020105,2840,2830,2840,2830,337
|
|
20231023,121500,4316066345,2840,2840,2840,2830,861
|
|
20231023,121400,4313628615,2830,2840,2840,2830,2945
|
|
20231023,121300,4305276870,2840,2845,2845,2840,1292
|
|
20231023,121200,4301606390,2845,2845,2850,2840,1320
|
|
20231023,121100,4297851040,2835,2835,2840,2830,8611
|
|
20231023,121000,4273441040,2835,2840,2840,2830,9459
|
|
20231023,120900,4246592750,2840,2840,2840,2840,1
|
|
20231023,120800,4246589910,2845,2850,2850,2840,700
|
|
20231023,120700,4244595420,2845,2845,2845,2840,629
|
|
20231023,120600,4242805920,2845,2850,2855,2845,1033
|
|
20231023,120500,4239860370,2845,2845,2845,2840,1857
|
|
20231023,120400,4234577210,2845,2845,2845,2840,628
|
|
20231023,120300,4232793315,2845,2845,2845,2840,108
|
|
20231023,120200,4232486060,2840,2840,2845,2840,223
|
|
20231023,120100,4231852380,2845,2845,2845,2845,35
|
|
20231023,120000,4231752805,2845,2840,2845,2840,1496
|
|
20231023,115900,4227503150,2840,2840,2840,2840,1
|
|
20231023,115800,4227500310,2845,2840,2845,2840,1593
|
|
20231023,115700,4222971120,2845,2845,2845,2840,222
|
|
20231023,115600,4222339665,2845,2855,2855,2845,1574
|
|
20231023,115500,4217859750,2855,2855,2855,2855,1286
|
|
20231023,115400,4214188220,2855,2845,2855,2845,2587
|
|
20231023,115300,4206812770,2850,2850,2850,2850,2
|
|
20231023,115200,4206807070,2845,2850,2850,2845,43
|
|
20231023,115100,4206684725,2845,2850,2850,2845,72
|
|
20231023,115000,4206479785,2850,2850,2850,2840,4192
|
|
20231023,114900,4194562105,2845,2850,2850,2845,10000
|
|
20231023,114800,4166094285,2855,2855,2855,2855,862
|
|
20231023,114700,4163633275,2860,2860,2860,2860,500
|
|
20231023,114600,4162203275,2850,2855,2855,2850,3831
|
|
20231023,114500,4151282225,2855,2860,2860,2855,31
|
|
20231023,114400,4151193670,2860,2860,2865,2860,1852
|
|
20231023,114300,4145896940,2860,2860,2865,2860,199
|
|
20231023,114200,4145327550,2860,2860,2860,2860,1018
|
|
20231023,114100,4142416070,2860,2845,2860,2845,1321
|
|
20231023,114000,4138651375,2850,2850,2855,2845,4585
|
|
20231023,113900,4125598570,2855,2850,2855,2850,1300
|
|
20231023,113800,4121893565,2855,2875,2875,2855,1711
|
|
20231023,113700,4117005135,2855,2850,2885,2850,5930
|
|
20231023,113600,4100063455,2850,2850,2855,2850,1349
|
|
20231023,113500,4096212745,2850,2855,2855,2850,9214
|
|
20231023,113400,4069942570,2855,2855,2855,2855,2305
|
|
20231023,113300,4063361795,2855,2855,2855,2855,1321
|
|
20231023,113200,4059590340,2855,2860,2865,2855,2034
|
|
20231023,113100,4053782405,2860,2860,2860,2860,3467
|
|
20231023,113000,4043866785,2860,2865,2865,2860,4068
|
|
20231023,112900,4032217230,2865,2875,2875,2865,6514
|
|
20231023,112800,4013523720,2875,2875,2875,2875,431
|
|
20231023,112700,4012284595,2880,2870,2880,2870,1008
|
|
20231023,112600,4009386580,2875,2875,2880,2870,7285
|
|
20231023,112500,3988442185,2875,2875,2880,2875,138
|
|
20231023,112400,3988045070,2880,2875,2880,2875,51
|
|
20231023,112300,3987898195,2885,2875,2885,2875,140
|
|
20231023,112200,3987495445,2880,2880,2885,2875,49
|
|
20231023,112100,3987354300,2885,2885,2885,2885,12
|
|
20231023,112000,3987319680,2880,2885,2885,2880,131
|
|
20231023,111900,3986942375,2880,2880,2880,2880,886
|
|
20231023,111800,3984390695,2875,2875,2875,2875,502
|
|
20231023,111700,3982947445,2875,2880,2880,2875,366
|
|
20231023,111600,3981893370,2875,2885,2885,2875,1381
|
|
20231023,111500,3977915205,2880,2885,2885,2880,3528
|
|
20231023,111400,3967745565,2890,2880,2890,2880,1401
|
|
20231023,111300,3963709965,2880,2885,2885,2875,1676
|
|
20231023,111200,3958882075,2875,2875,2885,2875,1573
|
|
20231023,111100,3954353490,2880,2880,2880,2880,556
|
|
20231023,111000,3952752210,2885,2880,2885,2880,485
|
|
20231023,110900,3951355370,2885,2880,2885,2880,585
|
|
20231023,110800,3949670520,2880,2880,2880,2880,671
|
|
20231023,110700,3947738040,2885,2885,2890,2880,2723
|
|
20231023,110600,3939891070,2885,2885,2885,2885,105
|
|
20231023,110500,3939588145,2880,2875,2880,2875,588
|
|
20231023,110400,3937894975,2875,2880,2885,2875,2667
|
|
20231023,110300,3930219210,2880,2875,2880,2870,11216
|
|
20231023,110200,3897967540,2870,2875,2875,2870,7924
|
|
20231023,110100,3875215165,2875,2885,2885,2875,1423
|
|
20231023,110000,3871117585,2880,2885,2885,2880,14236
|
|
20231023,105900,3830058800,2885,2895,2895,2885,2121
|
|
20231023,105800,3823928365,2900,2895,2900,2890,2016
|
|
20231023,105700,3818087095,2890,2895,2895,2885,11782
|
|
20231023,105600,3784039125,2895,2905,2905,2895,12866
|
|
20231023,105500,3746752965,2905,2905,2910,2905,965
|
|
20231023,105400,3743949590,2905,2910,2910,2905,7238
|
|
20231023,105300,3722897620,2910,2910,2910,2910,1049
|
|
20231023,105200,3719845030,2915,2915,2920,2915,491
|
|
20231023,105100,3718413755,2915,2915,2915,2915,3345
|
|
20231023,105000,3708663080,2915,2920,2920,2915,1626
|
|
20231023,104900,3703923035,2920,2925,2930,2920,13498
|
|
20231023,104800,3664487350,2925,2925,2925,2925,473
|
|
20231023,104700,3663103825,2930,2930,2930,2930,36
|
|
20231023,104600,3662998345,2925,2925,2930,2925,26
|
|
20231023,104500,3662922270,2925,2930,2930,2925,2233
|
|
20231023,104400,3656382870,2935,2940,2940,2935,2019
|
|
20231023,104300,3650451995,2940,2945,2945,2940,102
|
|
20231023,104200,3650151705,2945,2925,2945,2925,2113
|
|
20231023,104100,3643942390,2925,2925,2930,2925,144
|
|
20231023,104000,3643520830,2930,2935,2940,2930,779
|
|
20231023,103900,3641238150,2935,2930,2940,2930,3910
|
|
20231023,103800,3629765070,2935,2930,2940,2930,2250
|
|
20231023,103700,3623170555,2930,2925,2930,2920,1249
|
|
20231023,103600,3619517275,2925,2920,2925,2920,2345
|
|
20231023,103500,3612658220,2925,2925,2925,2925,1582
|
|
20231023,103400,3608030870,2925,2925,2930,2925,418
|
|
20231023,103300,3606808045,2930,2940,2940,2925,146
|
|
20231023,103200,3606380360,2930,2925,2945,2925,1264
|
|
20231023,103100,3602670355,2930,2930,2930,2930,3
|
|
20231023,103000,3602661565,2925,2925,2925,2925,0
|
|
20231023,102900,3602661565,2925,2935,2935,2920,4234
|
|
20231023,102800,3590267280,2935,2930,2935,2930,1042
|
|
20231023,102700,3587213350,2930,2925,2930,2925,516
|
|
20231023,102600,3585701695,2925,2925,2925,2925,195
|
|
20231023,102500,3585131320,2920,2925,2925,2920,2353
|
|
20231023,102400,3578256345,2930,2920,2930,2920,759
|
|
20231023,102300,3576036500,2920,2920,2920,2915,352
|
|
20231023,102200,3575008675,2925,2920,2925,2920,519
|
|
20231023,102100,3573492835,2920,2925,2925,2920,1338
|
|
20231023,102000,3569584310,2925,2920,2925,2920,3100
|
|
20231023,101900,3560532035,2920,2925,2930,2920,1631
|
|
20231023,101800,3555763145,2930,2930,2935,2930,1259
|
|
20231023,101700,3552074270,2930,2920,2930,2920,1955
|
|
20231023,101600,3546355550,2920,2920,2920,2920,100
|
|
20231023,101500,3546063550,2920,2925,2945,2920,4101
|
|
20231023,101400,3534045330,2925,2925,2930,2920,9174
|
|
20231023,101300,3507231760,2935,2920,2935,2920,3135
|
|
20231023,101200,3498052875,2915,2910,2915,2910,3559
|
|
20231023,101100,3487693495,2910,2920,2920,2910,323
|
|
20231023,101000,3486753220,2920,2925,2925,2920,4450
|
|
20231023,100900,3473757470,2920,2935,2935,2920,7325
|
|
20231023,100800,3452281905,2930,2895,2930,2895,5748
|
|
20231023,100700,3435537285,2895,2905,2905,2890,16546
|
|
20231023,100600,3387619325,2905,2905,2905,2900,1300
|
|
20231023,100500,3383843730,2905,2905,2905,2905,1483
|
|
20231023,100400,3379535615,2905,2910,2910,2900,6129
|
|
20231023,100300,3361733980,2910,2905,2910,2905,1111
|
|
20231023,100200,3358504020,2905,2905,2920,2900,19817
|
|
20231023,100100,3300912140,2905,2905,2910,2905,1092
|
|
20231023,100000,3297737380,2900,2910,2910,2900,1000
|
|
20231023,095900,3294834720,2910,2905,2910,2900,10119
|
|
20231023,095800,3265462215,2910,2905,2910,2905,4610
|
|
20231023,095700,3252068165,2910,2915,2920,2905,9128
|
|
20231023,095600,3225493615,2915,2915,2920,2910,9648
|
|
20231023,095500,3197384025,2915,2915,2915,2910,1103
|
|
20231023,095400,3194169285,2915,2910,2920,2910,4831
|
|
20231023,095300,3180102535,2915,2910,2915,2905,2042
|
|
20231023,095200,3174165600,2915,2910,2920,2910,1982
|
|
20231023,095100,3168393485,2915,2915,2920,2910,6020
|
|
20231023,095000,3150869185,2920,2925,2925,2915,1808
|
|
20231023,094900,3145597570,2920,2930,2930,2915,6352
|
|
20231023,094800,3127045785,2935,2930,2935,2930,3151
|
|
20231023,094700,3117800285,2930,2920,2930,2900,5512
|
|
20231023,094600,3101803480,2920,2920,2935,2900,42187
|
|
20231023,094500,2979090795,2935,2955,2955,2915,63415
|
|
20231023,094400,2793486255,2955,2955,2960,2955,339
|
|
20231023,094300,2792484120,2955,2975,2975,2950,9133
|
|
20231023,094200,2765387120,2970,2965,2995,2965,12158
|
|
20231023,094100,2729117170,2970,2975,2980,2970,2995
|
|
20231023,094000,2720211575,2970,2955,2970,2955,25654
|
|
20231023,093900,2644127005,2950,2950,2955,2950,2085
|
|
20231023,093800,2637974755,2950,2955,2955,2945,11054
|
|
20231023,093700,2605365395,2950,2970,2970,2950,20722
|
|
20231023,093600,2544180800,2965,2970,2970,2960,4653
|
|
20231023,093500,2530382850,2960,2965,2965,2960,2037
|
|
20231023,093400,2524351165,2970,2975,2975,2955,16854
|
|
20231023,093300,2474328835,2980,2995,2995,2975,8394
|
|
20231023,093200,2449276220,2980,2975,2990,2970,10874
|
|
20231023,093100,2416815225,2980,2980,2985,2975,3557
|
|
20231023,093000,2406215470,2980,2980,2985,2975,9069
|
|
20231023,092900,2379189865,2980,2985,2995,2975,10011
|
|
20231023,092800,2349363800,2985,2995,2995,2975,22626
|
|
20231023,092700,2281741955,2990,2965,2990,2965,8917
|
|
20231023,092600,2255188005,2975,2980,2980,2955,18239
|
|
20231023,092500,2201104210,2980,2990,3005,2970,19053
|
|
20231023,092400,2144130375,2990,2965,2990,2945,30111
|
|
20231023,092300,2055027275,2965,3010,3015,2965,50575
|
|
20231023,092200,1904258110,3015,2980,3020,2965,76452
|
|
20231023,092100,1675480020,2980,2960,2980,2955,36754
|
|
20231023,092000,1566244725,2960,2925,2960,2925,8079
|
|
20231023,091900,1542460985,2925,2935,2935,2925,7014
|
|
20231023,091800,1521895530,2935,2920,2940,2920,3460
|
|
20231023,091700,1511743195,2920,2925,2925,2910,13538
|
|
20231023,091600,1472214380,2920,2925,2925,2910,17918
|
|
20231023,091500,1419864335,2910,2895,2925,2895,24321
|
|
20231023,091400,1349080240,2900,2895,2905,2895,2448
|
|
20231023,091300,1341984605,2895,2900,2900,2885,20406
|
|
20231023,091200,1282927550,2900,2910,2910,2900,3889
|
|
20231023,091100,1271635000,2905,2905,2905,2895,6593
|
|
20231023,091000,1252513615,2905,2910,2915,2900,12648
|
|
20231023,090900,1215741985,2910,2905,2910,2905,20797
|
|
20231023,090800,1155263480,2905,2920,2920,2895,19188
|
|
20231023,090700,1099458470,2920,2920,2935,2920,16443
|
|
20231023,090600,1051390855,2920,2925,2930,2915,14593
|
|
20231023,090500,1008776845,2915,2930,2930,2910,18977
|
|
20231023,090400,953360020,2925,2930,2935,2925,14528
|
|
20231023,090300,910797115,2930,2970,2970,2930,47398
|
|
20231023,090200,770929345,2970,2940,2995,2940,30604
|
|
20231023,090100,679938075,2940,2980,2985,2940,84448
|
|
20231023,090000,430106160,2985,2970,3000,2950,144661
|