678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201500,234571585,4230,4230,4230,4230,657
|
|
20231023,201400,234571585,4230,4230,4230,4230,0
|
|
20231023,201300,234571585,4230,4230,4230,4230,0
|
|
20231023,201200,234571585,4230,4230,4230,4230,0
|
|
20231023,201100,234571585,4230,4230,4230,4230,0
|
|
20231023,201000,234571585,4230,4230,4230,4230,0
|
|
20231023,200900,234571585,4230,4230,4230,4230,0
|
|
20231023,200800,234571585,4230,4230,4230,4230,0
|
|
20231023,200700,234571585,4230,4230,4230,4230,0
|
|
20231023,200600,234571585,4230,4230,4230,4230,0
|
|
20231023,200500,234571585,4230,4230,4230,4230,0
|
|
20231023,200400,234571585,4230,4230,4230,4230,0
|
|
20231023,200300,234571585,4230,4230,4230,4230,0
|
|
20231023,200200,234571585,4230,4230,4230,4230,0
|
|
20231023,200100,234571585,4230,4230,4230,4230,0
|
|
20231023,200000,234571585,4230,4230,4230,4230,0
|
|
20231023,195900,234571585,4230,4230,4230,4230,0
|
|
20231023,195800,234571585,4230,4230,4230,4230,0
|
|
20231023,195700,234571585,4230,4230,4230,4230,0
|
|
20231023,195600,234571585,4230,4230,4230,4230,0
|
|
20231023,195500,234571585,4230,4230,4230,4230,0
|
|
20231023,195400,234571585,4230,4230,4230,4230,0
|
|
20231023,195300,234571585,4230,4230,4230,4230,0
|
|
20231023,195200,234571585,4230,4230,4230,4230,0
|
|
20231023,195100,234571585,4230,4230,4230,4230,0
|
|
20231023,195000,234571585,4230,4230,4230,4230,0
|
|
20231023,194900,234571585,4230,4230,4230,4230,0
|
|
20231023,194800,234571585,4230,4230,4230,4230,0
|
|
20231023,194700,234571585,4230,4230,4230,4230,0
|
|
20231023,194600,234571585,4230,4230,4230,4230,0
|
|
20231023,194500,234571585,4230,4230,4230,4230,657
|
|
20231023,194400,234571585,4230,4230,4230,4230,0
|
|
20231023,194300,234571585,4230,4230,4230,4230,0
|
|
20231023,194200,234571585,4230,4230,4230,4230,0
|
|
20231023,194100,234571585,4230,4230,4230,4230,0
|
|
20231023,194000,234571585,4230,4230,4230,4230,0
|
|
20231023,193900,234571585,4230,4230,4230,4230,0
|
|
20231023,193800,234571585,4230,4230,4230,4230,0
|
|
20231023,193700,234571585,4230,4230,4230,4230,0
|
|
20231023,193600,234571585,4230,4230,4230,4230,0
|
|
20231023,193500,234571585,4230,4230,4230,4230,0
|
|
20231023,193400,234571585,4230,4230,4230,4230,0
|
|
20231023,193300,234571585,4230,4230,4230,4230,0
|
|
20231023,193200,234571585,4230,4230,4230,4230,0
|
|
20231023,193100,234571585,4230,4230,4230,4230,0
|
|
20231023,193000,234571585,4230,4230,4230,4230,0
|
|
20231023,192900,234571585,4230,4230,4230,4230,0
|
|
20231023,192800,234571585,4230,4230,4230,4230,0
|
|
20231023,192700,234571585,4230,4230,4230,4230,0
|
|
20231023,192600,234571585,4230,4230,4230,4230,0
|
|
20231023,192500,234571585,4230,4230,4230,4230,0
|
|
20231023,192400,234571585,4230,4230,4230,4230,0
|
|
20231023,192300,234571585,4230,4230,4230,4230,0
|
|
20231023,192200,234571585,4230,4230,4230,4230,0
|
|
20231023,192100,234571585,4230,4230,4230,4230,0
|
|
20231023,192000,234571585,4230,4230,4230,4230,0
|
|
20231023,191900,234571585,4230,4230,4230,4230,0
|
|
20231023,191800,234571585,4230,4230,4230,4230,0
|
|
20231023,191700,234571585,4230,4230,4230,4230,0
|
|
20231023,191600,234571585,4230,4230,4230,4230,0
|
|
20231023,191500,234571585,4230,4230,4230,4230,657
|
|
20231023,191400,234571585,4230,4230,4230,4230,0
|
|
20231023,191300,234571585,4230,4230,4230,4230,0
|
|
20231023,191200,234571585,4230,4230,4230,4230,0
|
|
20231023,191100,234571585,4230,4230,4230,4230,0
|
|
20231023,191000,234571585,4230,4230,4230,4230,0
|
|
20231023,190900,234571585,4230,4230,4230,4230,0
|
|
20231023,190800,234571585,4230,4230,4230,4230,0
|
|
20231023,190700,234571585,4230,4230,4230,4230,0
|
|
20231023,190600,234571585,4230,4230,4230,4230,0
|
|
20231023,190500,234571585,4230,4230,4230,4230,0
|
|
20231023,190400,234571585,4230,4230,4230,4230,0
|
|
20231023,190300,234571585,4230,4230,4230,4230,0
|
|
20231023,190200,234571585,4230,4230,4230,4230,0
|
|
20231023,190100,234571585,4230,4230,4230,4230,0
|
|
20231023,190000,234571585,4230,4230,4230,4230,0
|
|
20231023,185900,234571585,4230,4230,4230,4230,0
|
|
20231023,185800,234571585,4230,4230,4230,4230,0
|
|
20231023,185700,234571585,4230,4230,4230,4230,0
|
|
20231023,185600,234571585,4230,4230,4230,4230,0
|
|
20231023,185500,234571585,4230,4230,4230,4230,0
|
|
20231023,185400,234571585,4230,4230,4230,4230,0
|
|
20231023,185300,234571585,4230,4230,4230,4230,0
|
|
20231023,185200,234571585,4230,4230,4230,4230,0
|
|
20231023,185100,234571585,4230,4230,4230,4230,0
|
|
20231023,185000,234571585,4230,4230,4230,4230,0
|
|
20231023,184900,234571585,4230,4230,4230,4230,0
|
|
20231023,184800,234571585,4230,4230,4230,4230,0
|
|
20231023,184700,234571585,4230,4230,4230,4230,0
|
|
20231023,184600,234571585,4230,4230,4230,4230,0
|
|
20231023,184500,234571585,4230,4230,4230,4230,657
|
|
20231023,184400,234571585,4230,4230,4230,4230,0
|
|
20231023,184300,234571585,4230,4230,4230,4230,0
|
|
20231023,184200,234571585,4230,4230,4230,4230,0
|
|
20231023,184100,234571585,4230,4230,4230,4230,0
|
|
20231023,184000,234571585,4230,4230,4230,4230,0
|
|
20231023,183900,234571585,4230,4230,4230,4230,0
|
|
20231023,183800,234571585,4230,4230,4230,4230,0
|
|
20231023,183700,234571585,4230,4230,4230,4230,0
|
|
20231023,183600,234571585,4230,4230,4230,4230,0
|
|
20231023,183500,234571585,4230,4230,4230,4230,0
|
|
20231023,183400,234571585,4230,4230,4230,4230,0
|
|
20231023,183300,234571585,4230,4230,4230,4230,0
|
|
20231023,183200,234571585,4230,4230,4230,4230,0
|
|
20231023,183100,234571585,4230,4230,4230,4230,0
|
|
20231023,183000,234571585,4230,4230,4230,4230,0
|
|
20231023,182900,234571585,4230,4230,4230,4230,0
|
|
20231023,182800,234571585,4230,4230,4230,4230,0
|
|
20231023,182700,234571585,4230,4230,4230,4230,0
|
|
20231023,182600,234571585,4230,4230,4230,4230,0
|
|
20231023,182500,234571585,4230,4230,4230,4230,0
|
|
20231023,182400,234571585,4230,4230,4230,4230,0
|
|
20231023,182300,234571585,4230,4230,4230,4230,0
|
|
20231023,182200,234571585,4230,4230,4230,4230,0
|
|
20231023,182100,234571585,4230,4230,4230,4230,0
|
|
20231023,182000,234571585,4230,4230,4230,4230,0
|
|
20231023,181900,234571585,4230,4230,4230,4230,0
|
|
20231023,181800,234571585,4230,4230,4230,4230,0
|
|
20231023,181700,234571585,4230,4230,4230,4230,0
|
|
20231023,181600,234571585,4230,4230,4230,4230,0
|
|
20231023,181500,234571585,4230,4230,4230,4230,657
|
|
20231023,181400,234571585,4230,4230,4230,4230,0
|
|
20231023,181300,234571585,4230,4230,4230,4230,0
|
|
20231023,181200,234571585,4230,4230,4230,4230,0
|
|
20231023,181100,234571585,4230,4230,4230,4230,0
|
|
20231023,181000,234571585,4230,4230,4230,4230,0
|
|
20231023,180900,234571585,4230,4230,4230,4230,0
|
|
20231023,180800,234571585,4230,4230,4230,4230,0
|
|
20231023,180700,234571585,4230,4230,4230,4230,0
|
|
20231023,180600,234571585,4230,4230,4230,4230,0
|
|
20231023,180500,234571585,4230,4230,4230,4230,0
|
|
20231023,180400,234571585,4230,4230,4230,4230,0
|
|
20231023,180300,234571585,4230,4230,4230,4230,0
|
|
20231023,180200,234571585,4230,4230,4230,4230,0
|
|
20231023,180100,234571585,4230,4230,4230,4230,0
|
|
20231023,180000,234571585,4230,4230,4230,4230,0
|
|
20231023,175900,234571585,4230,4230,4230,4230,0
|
|
20231023,175800,234571585,4230,4230,4230,4230,0
|
|
20231023,175700,234571585,4230,4230,4230,4230,0
|
|
20231023,175600,234571585,4230,4230,4230,4230,0
|
|
20231023,175500,234571585,4230,4230,4230,4230,0
|
|
20231023,175400,234571585,4230,4230,4230,4230,0
|
|
20231023,175300,234571585,4230,4230,4230,4230,0
|
|
20231023,175200,234571585,4230,4230,4230,4230,0
|
|
20231023,175100,234571585,4230,4230,4230,4230,0
|
|
20231023,175000,234571585,4230,4230,4230,4230,0
|
|
20231023,174900,234571585,4230,4230,4230,4230,0
|
|
20231023,174800,234571585,4230,4230,4230,4230,0
|
|
20231023,174700,234571585,4230,4230,4230,4230,0
|
|
20231023,174600,234571585,4230,4230,4230,4230,0
|
|
20231023,174500,234571585,4230,4230,4230,4230,657
|
|
20231023,174400,234571585,4230,4230,4230,4230,0
|
|
20231023,174300,234571585,4230,4230,4230,4230,0
|
|
20231023,174200,234571585,4230,4230,4230,4230,0
|
|
20231023,174100,234571585,4230,4230,4230,4230,0
|
|
20231023,174000,234571585,4230,4230,4230,4230,0
|
|
20231023,173900,234571585,4230,4230,4230,4230,0
|
|
20231023,173800,234571585,4230,4230,4230,4230,0
|
|
20231023,173700,234571585,4230,4230,4230,4230,0
|
|
20231023,173600,234571585,4230,4230,4230,4230,0
|
|
20231023,173500,234571585,4230,4230,4230,4230,0
|
|
20231023,173400,234571585,4230,4230,4230,4230,0
|
|
20231023,173300,234571585,4230,4230,4230,4230,0
|
|
20231023,173200,234571585,4230,4230,4230,4230,0
|
|
20231023,173100,234571585,4230,4230,4230,4230,0
|
|
20231023,173000,234571585,4230,4230,4230,4230,0
|
|
20231023,172900,234571585,4230,4230,4230,4230,0
|
|
20231023,172800,234571585,4230,4230,4230,4230,0
|
|
20231023,172700,234571585,4230,4230,4230,4230,0
|
|
20231023,172600,234571585,4230,4230,4230,4230,0
|
|
20231023,172500,234571585,4230,4230,4230,4230,0
|
|
20231023,172400,234571585,4230,4230,4230,4230,0
|
|
20231023,172300,234571585,4230,4230,4230,4230,0
|
|
20231023,172200,234571585,4230,4230,4230,4230,0
|
|
20231023,172100,234571585,4230,4230,4230,4230,0
|
|
20231023,172000,234571585,4230,4230,4230,4230,0
|
|
20231023,171900,234571585,4230,4230,4230,4230,0
|
|
20231023,171800,234571585,4230,4230,4230,4230,0
|
|
20231023,171700,234571585,4230,4230,4230,4230,0
|
|
20231023,171600,234571585,4230,4230,4230,4230,0
|
|
20231023,171500,234571585,4230,4230,4230,4230,657
|
|
20231023,171400,234571585,4230,4230,4230,4230,0
|
|
20231023,171300,234571585,4230,4230,4230,4230,0
|
|
20231023,171200,234571585,4230,4230,4230,4230,0
|
|
20231023,171100,234571585,4230,4230,4230,4230,0
|
|
20231023,171000,234571585,4230,4230,4230,4230,0
|
|
20231023,170900,234571585,4230,4230,4230,4230,0
|
|
20231023,170800,234571585,4230,4230,4230,4230,0
|
|
20231023,170700,234571585,4230,4230,4230,4230,0
|
|
20231023,170600,234571585,4230,4230,4230,4230,0
|
|
20231023,170500,234571585,4230,4230,4230,4230,0
|
|
20231023,170400,234571585,4230,4230,4230,4230,0
|
|
20231023,170300,234571585,4230,4230,4230,4230,0
|
|
20231023,170200,234571585,4230,4230,4230,4230,0
|
|
20231023,170100,234571585,4230,4230,4230,4230,0
|
|
20231023,170000,234571585,4230,4230,4230,4230,0
|
|
20231023,165900,234571585,4230,4230,4230,4230,0
|
|
20231023,165800,234571585,4230,4230,4230,4230,0
|
|
20231023,165700,234571585,4230,4230,4230,4230,0
|
|
20231023,165600,234571585,4230,4230,4230,4230,0
|
|
20231023,165500,234571585,4230,4230,4230,4230,0
|
|
20231023,165400,234571585,4230,4230,4230,4230,0
|
|
20231023,165300,234571585,4230,4230,4230,4230,0
|
|
20231023,165200,234571585,4230,4230,4230,4230,0
|
|
20231023,165100,234571585,4230,4230,4230,4230,0
|
|
20231023,165000,234571585,4230,4230,4230,4230,0
|
|
20231023,164900,234571585,4230,4230,4230,4230,0
|
|
20231023,164800,234571585,4230,4230,4230,4230,0
|
|
20231023,164700,234571585,4230,4230,4230,4230,0
|
|
20231023,164600,234571585,4230,4230,4230,4230,0
|
|
20231023,164500,234571585,4230,4230,4230,4230,657
|
|
20231023,164400,234571585,4230,4230,4230,4230,0
|
|
20231023,164300,234571585,4230,4230,4230,4230,0
|
|
20231023,164200,234571585,4230,4230,4230,4230,0
|
|
20231023,164100,234571585,4230,4230,4230,4230,0
|
|
20231023,164000,234571585,4230,4230,4230,4230,0
|
|
20231023,163900,234571585,4230,4230,4230,4230,0
|
|
20231023,163800,234571585,4230,4230,4230,4230,0
|
|
20231023,163700,234571585,4230,4230,4230,4230,0
|
|
20231023,163600,234571585,4230,4230,4230,4230,0
|
|
20231023,163500,234571585,4230,4230,4230,4230,0
|
|
20231023,163400,234571585,4230,4230,4230,4230,0
|
|
20231023,163300,234571585,4230,4230,4230,4230,0
|
|
20231023,163200,234571585,4230,4230,4230,4230,0
|
|
20231023,163100,234571585,4230,4230,4230,4230,0
|
|
20231023,163000,234571585,4230,4230,4230,4230,0
|
|
20231023,162900,234571585,4230,4230,4230,4230,0
|
|
20231023,162800,234571585,4230,4230,4230,4230,0
|
|
20231023,162700,234571585,4230,4230,4230,4230,0
|
|
20231023,162600,234571585,4230,4230,4230,4230,0
|
|
20231023,162500,234571585,4230,4230,4230,4230,0
|
|
20231023,162400,234571585,4230,4230,4230,4230,0
|
|
20231023,162300,234571585,4230,4230,4230,4230,0
|
|
20231023,162200,234571585,4230,4230,4230,4230,0
|
|
20231023,162100,234571585,4230,4230,4230,4230,0
|
|
20231023,162000,234571585,4230,4230,4230,4230,0
|
|
20231023,161900,234571585,4230,4230,4230,4230,0
|
|
20231023,161800,234571585,4230,4230,4230,4230,0
|
|
20231023,161700,234571585,4230,4230,4230,4230,0
|
|
20231023,161600,234571585,4230,4230,4230,4230,0
|
|
20231023,161500,234571585,4230,4230,4230,4230,657
|
|
20231023,161400,234571585,4230,4230,4230,4230,0
|
|
20231023,161300,234571585,4230,4230,4230,4230,0
|
|
20231023,161200,234571585,4230,4230,4230,4230,0
|
|
20231023,161100,234571585,4230,4230,4230,4230,0
|
|
20231023,161000,234571585,4230,4230,4230,4230,0
|
|
20231023,160900,234571585,4230,4230,4230,4230,0
|
|
20231023,160800,234571585,4230,4230,4230,4230,0
|
|
20231023,160700,234571585,4230,4230,4230,4230,0
|
|
20231023,160600,234571585,4230,4230,4230,4230,0
|
|
20231023,160500,234571585,4230,4230,4230,4230,0
|
|
20231023,160400,234571585,4230,4230,4230,4230,0
|
|
20231023,160300,234571585,4230,4230,4230,4230,0
|
|
20231023,160200,234571585,4230,4230,4230,4230,0
|
|
20231023,160100,234571585,4230,4230,4230,4230,0
|
|
20231023,160000,234571585,4230,4230,4230,4230,0
|
|
20231023,155900,234571585,4230,4230,4230,4230,0
|
|
20231023,155800,234571585,4230,4230,4230,4230,0
|
|
20231023,155700,234571585,4230,4230,4230,4230,0
|
|
20231023,155600,234571585,4230,4230,4230,4230,0
|
|
20231023,155500,234571585,4230,4230,4230,4230,0
|
|
20231023,155400,234571585,4230,4230,4230,4230,0
|
|
20231023,155300,234571585,4230,4230,4230,4230,0
|
|
20231023,155200,234571585,4230,4230,4230,4230,0
|
|
20231023,155100,234571585,4230,4230,4230,4230,0
|
|
20231023,155000,234571585,4230,4230,4230,4230,0
|
|
20231023,154900,234571585,4230,4230,4230,4230,0
|
|
20231023,154800,234571585,4230,4230,4230,4230,0
|
|
20231023,154700,234571585,4230,4230,4230,4230,0
|
|
20231023,154600,234571585,4230,4230,4230,4230,0
|
|
20231023,154500,234571585,4230,4230,4230,4230,657
|
|
20231023,154400,234571585,4230,4230,4230,4230,0
|
|
20231023,154300,234571585,4230,4230,4230,4230,0
|
|
20231023,154200,234571585,4230,4230,4230,4230,0
|
|
20231023,154100,234571585,4230,4230,4230,4230,0
|
|
20231023,154000,234571585,4230,4230,4230,4230,0
|
|
20231023,153900,234571585,4230,4230,4230,4230,0
|
|
20231023,153800,234571585,4230,4230,4230,4230,0
|
|
20231023,153700,234571585,4230,4230,4230,4230,0
|
|
20231023,153600,234571585,4230,4230,4230,4230,0
|
|
20231023,153500,234571585,4230,4230,4230,4230,0
|
|
20231023,153400,234571585,4230,4230,4230,4230,0
|
|
20231023,153300,234571585,4230,4230,4230,4230,0
|
|
20231023,153200,234571585,4230,4230,4230,4230,0
|
|
20231023,153100,234571585,4230,4230,4230,4230,0
|
|
20231023,153000,234571585,4230,4230,4230,4230,657
|
|
20231023,152900,231792475,4215,4215,4215,4215,0
|
|
20231023,152800,231792475,4215,4215,4215,4215,0
|
|
20231023,152700,231792475,4215,4215,4215,4215,0
|
|
20231023,152600,231792475,4215,4215,4215,4215,0
|
|
20231023,152500,231792475,4215,4215,4215,4215,0
|
|
20231023,152400,231792475,4215,4215,4215,4215,0
|
|
20231023,152300,231792475,4215,4215,4215,4215,0
|
|
20231023,152200,231792475,4215,4215,4215,4215,0
|
|
20231023,152100,231792475,4215,4215,4215,4215,0
|
|
20231023,152000,231792475,4215,4215,4215,4215,0
|
|
20231023,151900,231792475,4215,4220,4225,4215,52
|
|
20231023,151800,231572860,4225,4225,4225,4225,15
|
|
20231023,151700,231509485,4225,4225,4225,4225,20
|
|
20231023,151600,231424985,4225,4225,4225,4225,0
|
|
20231023,151500,231424985,4225,4225,4225,4225,0
|
|
20231023,151400,231424985,4225,4225,4225,4225,0
|
|
20231023,151300,231424985,4225,4225,4225,4225,15
|
|
20231023,151200,231361610,4225,4225,4225,4225,15
|
|
20231023,151100,231298235,4190,4190,4190,4190,0
|
|
20231023,151000,231298235,4190,4210,4225,4190,420
|
|
20231023,150900,229531155,4190,4190,4190,4190,0
|
|
20231023,150800,229531155,4190,4180,4210,4180,415
|
|
20231023,150700,227789115,4190,4190,4190,4190,153
|
|
20231023,150600,227148045,4180,4180,4190,4180,1005
|
|
20231023,150500,222942575,4170,4170,4170,4170,0
|
|
20231023,150400,222942575,4170,4170,4170,4170,15
|
|
20231023,150300,222880025,4165,4165,4165,4165,3
|
|
20231023,150200,222867530,4165,4165,4165,4165,0
|
|
20231023,150100,222867530,4165,4165,4165,4165,0
|
|
20231023,150000,222867530,4165,4160,4165,4160,511
|
|
20231023,145900,220741605,4160,4160,4160,4160,122
|
|
20231023,145800,220234085,4155,4155,4155,4155,13
|
|
20231023,145700,220180070,4160,4155,4160,4155,45
|
|
20231023,145600,219993090,4155,4155,4155,4155,210
|
|
20231023,145500,219120540,4155,4155,4155,4155,70
|
|
20231023,145400,218829690,4160,4165,4165,4160,48
|
|
20231023,145300,218630000,4160,4160,4160,4160,12
|
|
20231023,145200,218580080,4170,4170,4170,4170,5
|
|
20231023,145100,218559230,4160,4160,4160,4160,0
|
|
20231023,145000,218559230,4160,4160,4160,4160,0
|
|
20231023,144900,218559230,4160,4160,4160,4160,0
|
|
20231023,144800,218559230,4160,4160,4160,4160,20
|
|
20231023,144700,218476030,4175,4175,4175,4175,0
|
|
20231023,144600,218476030,4175,4175,4175,4175,0
|
|
20231023,144500,218476030,4175,4175,4175,4175,501
|
|
20231023,144400,216384355,4175,4175,4175,4175,25
|
|
20231023,144300,216279980,4180,4180,4180,4180,4
|
|
20231023,144200,216263260,4150,4150,4150,4150,0
|
|
20231023,144100,216263260,4150,4150,4150,4150,0
|
|
20231023,144000,216263260,4150,4150,4150,4150,0
|
|
20231023,143900,216263260,4150,4150,4150,4150,0
|
|
20231023,143800,216263260,4150,4150,4150,4150,1
|
|
20231023,143700,216259110,4150,4150,4150,4150,0
|
|
20231023,143600,216259110,4150,4180,4180,4150,503
|
|
20231023,143500,214171570,4155,4155,4155,4155,0
|
|
20231023,143400,214171570,4155,4155,4155,4155,4
|
|
20231023,143300,214154950,4150,4150,4150,4150,0
|
|
20231023,143200,214154950,4150,4150,4150,4150,0
|
|
20231023,143100,214154950,4150,4150,4150,4150,0
|
|
20231023,143000,214154950,4150,4150,4150,4150,0
|
|
20231023,142900,214154950,4150,4150,4150,4150,0
|
|
20231023,142800,214154950,4150,4155,4155,4150,500
|
|
20231023,142700,212079900,4150,4160,4160,4150,600
|
|
20231023,142600,209586840,4165,4165,4165,4165,0
|
|
20231023,142500,209586840,4165,4165,4165,4165,134
|
|
20231023,142400,209028730,4180,4180,4180,4180,1
|
|
20231023,142300,209024550,4175,4175,4175,4175,0
|
|
20231023,142200,209024550,4175,4175,4175,4175,1
|
|
20231023,142100,209020375,4160,4160,4160,4160,0
|
|
20231023,142000,209020375,4160,4165,4165,4160,201
|
|
20231023,141900,208184185,4160,4160,4160,4160,0
|
|
20231023,141800,208184185,4160,4160,4160,4160,0
|
|
20231023,141700,208184185,4160,4160,4160,4160,0
|
|
20231023,141600,208184185,4160,4160,4160,4160,4
|
|
20231023,141500,208167545,4170,4170,4170,4170,19
|
|
20231023,141400,208088315,4175,4180,4180,4175,919
|
|
20231023,141300,204249645,4185,4185,4185,4185,0
|
|
20231023,141200,204249645,4185,4185,4185,4185,0
|
|
20231023,141100,204249645,4185,4185,4185,4185,99
|
|
20231023,141000,203835330,4185,4185,4185,4185,0
|
|
20231023,140900,203835330,4185,4185,4185,4185,501
|
|
20231023,140800,201738645,4185,4185,4185,4185,501
|
|
20231023,140700,199641960,4180,4180,4180,4180,138
|
|
20231023,140600,199065120,4185,4185,4185,4185,1
|
|
20231023,140500,199060935,4180,4185,4185,4180,500
|
|
20231023,140400,196970925,4190,4190,4190,4190,1
|
|
20231023,140300,196966735,4175,4175,4175,4175,0
|
|
20231023,140200,196966735,4175,4175,4175,4175,0
|
|
20231023,140100,196966735,4175,4185,4185,4175,500
|
|
20231023,140000,194879160,4185,4185,4185,4185,1
|
|
20231023,135900,194874975,4175,4180,4180,4175,500
|
|
20231023,135800,192786550,4190,4190,4190,4190,0
|
|
20231023,135700,192786550,4190,4190,4190,4190,0
|
|
20231023,135600,192786550,4190,4185,4190,4185,245
|
|
20231023,135500,191760065,4160,4160,4160,4160,0
|
|
20231023,135400,191760065,4160,4160,4160,4160,100
|
|
20231023,135300,191344065,4150,4150,4150,4150,0
|
|
20231023,135200,191344065,4150,4165,4165,4150,1500
|
|
20231023,135100,185112655,4185,4185,4185,4185,12
|
|
20231023,135000,185062435,4160,4160,4160,4160,0
|
|
20231023,134900,185062435,4160,4160,4160,4160,0
|
|
20231023,134800,185062435,4160,4160,4160,4160,0
|
|
20231023,134700,185062435,4160,4160,4160,4160,0
|
|
20231023,134600,185062435,4160,4185,4185,4155,1941
|
|
20231023,134500,176983265,4195,4195,4195,4195,0
|
|
20231023,134400,176983265,4195,4195,4195,4195,1
|
|
20231023,134300,176979070,4195,4195,4195,4195,0
|
|
20231023,134200,176979070,4195,4195,4195,4195,0
|
|
20231023,134100,176979070,4195,4195,4195,4195,1
|
|
20231023,134000,176974875,4185,4185,4185,4185,0
|
|
20231023,133900,176974875,4185,4190,4190,4185,100
|
|
20231023,133800,176555880,4190,4190,4190,4190,1
|
|
20231023,133700,176551690,4190,4195,4195,4190,27
|
|
20231023,133600,176438430,4200,4200,4200,4200,6
|
|
20231023,133500,176413230,4200,4200,4200,4200,19
|
|
20231023,133400,176333430,4200,4200,4200,4200,0
|
|
20231023,133300,176333430,4200,4200,4200,4200,0
|
|
20231023,133200,176333430,4200,4200,4200,4200,1
|
|
20231023,133100,176329230,4210,4210,4210,4210,0
|
|
20231023,133000,176329230,4210,4210,4210,4210,0
|
|
20231023,132900,176329230,4210,4210,4210,4210,0
|
|
20231023,132800,176329230,4210,4210,4210,4210,0
|
|
20231023,132700,176329230,4210,4210,4210,4210,10
|
|
20231023,132600,176287130,4210,4210,4210,4210,0
|
|
20231023,132500,176287130,4210,4210,4210,4210,0
|
|
20231023,132400,176287130,4210,4210,4210,4210,0
|
|
20231023,132300,176287130,4210,4210,4210,4210,2
|
|
20231023,132200,176278710,4210,4210,4210,4210,10
|
|
20231023,132100,176236610,4210,4210,4210,4210,0
|
|
20231023,132000,176236610,4210,4210,4210,4210,0
|
|
20231023,131900,176236610,4210,4210,4210,4210,0
|
|
20231023,131800,176236610,4210,4210,4210,4210,0
|
|
20231023,131700,176236610,4210,4210,4210,4210,1
|
|
20231023,131600,176232400,4210,4210,4210,4210,0
|
|
20231023,131500,176232400,4210,4210,4210,4210,0
|
|
20231023,131400,176232400,4210,4210,4210,4210,0
|
|
20231023,131300,176232400,4210,4210,4210,4210,0
|
|
20231023,131200,176232400,4210,4210,4210,4210,0
|
|
20231023,131100,176232400,4210,4210,4210,4210,0
|
|
20231023,131000,176232400,4210,4210,4210,4210,0
|
|
20231023,130900,176232400,4210,4210,4210,4210,0
|
|
20231023,130800,176232400,4210,4210,4210,4210,0
|
|
20231023,130700,176232400,4210,4210,4210,4210,0
|
|
20231023,130600,176232400,4210,4210,4210,4210,0
|
|
20231023,130500,176232400,4210,4210,4210,4210,0
|
|
20231023,130400,176232400,4210,4205,4210,4205,150
|
|
20231023,130300,175600955,4210,4210,4210,4210,300
|
|
20231023,130200,174337955,4200,4200,4200,4200,0
|
|
20231023,130100,174337955,4200,4200,4200,4200,0
|
|
20231023,130000,174337955,4200,4200,4200,4200,0
|
|
20231023,125900,174337955,4200,4200,4200,4200,0
|
|
20231023,125800,174337955,4200,4200,4200,4200,0
|
|
20231023,125700,174337955,4200,4200,4200,4200,160
|
|
20231023,125600,173665955,4200,4200,4200,4200,0
|
|
20231023,125500,173665955,4200,4200,4200,4200,1
|
|
20231023,125400,173661755,4205,4205,4205,4205,2
|
|
20231023,125300,173653345,4170,4170,4170,4170,0
|
|
20231023,125200,173653345,4170,4185,4185,4170,2047
|
|
20231023,125100,165105320,4175,4175,4175,4175,0
|
|
20231023,125000,165105320,4175,4220,4220,4175,237
|
|
20231023,124900,164112955,4220,4195,4220,4195,155
|
|
20231023,124800,163460490,4185,4185,4185,4185,0
|
|
20231023,124700,163460490,4185,4185,4185,4185,50
|
|
20231023,124600,163251240,4180,4180,4180,4180,0
|
|
20231023,124500,163251240,4180,4180,4180,4180,0
|
|
20231023,124400,163251240,4180,4180,4180,4180,0
|
|
20231023,124300,163251240,4180,4180,4180,4180,5
|
|
20231023,124200,163230340,4170,4170,4170,4170,0
|
|
20231023,124100,163230340,4170,4170,4170,4170,0
|
|
20231023,124000,163230340,4170,4170,4170,4170,0
|
|
20231023,123900,163230340,4170,4185,4185,4170,100
|
|
20231023,123800,162812900,4215,4215,4215,4215,0
|
|
20231023,123700,162812900,4215,4215,4215,4215,0
|
|
20231023,123600,162812900,4215,4210,4215,4210,480
|
|
20231023,123500,160791200,4210,4210,4210,4210,0
|
|
20231023,123400,160791200,4210,4210,4210,4210,2
|
|
20231023,123300,160782780,4210,4210,4210,4210,34
|
|
20231023,123200,160639640,4215,4215,4215,4215,0
|
|
20231023,123100,160639640,4215,4210,4215,4210,16
|
|
20231023,123000,160572225,4180,4180,4180,4180,0
|
|
20231023,122900,160572225,4180,4195,4195,4180,100
|
|
20231023,122800,160154005,4170,4170,4170,4170,0
|
|
20231023,122700,160154005,4170,4170,4170,4170,0
|
|
20231023,122600,160154005,4170,4185,4185,4170,300
|
|
20231023,122500,158901970,4180,4180,4180,4180,0
|
|
20231023,122400,158901970,4180,4180,4180,4180,0
|
|
20231023,122300,158901970,4180,4195,4195,4180,300
|
|
20231023,122200,157647330,4200,4205,4205,4200,500
|
|
20231023,122100,155547280,4200,4200,4200,4200,0
|
|
20231023,122000,155547280,4200,4200,4200,4200,0
|
|
20231023,121900,155547280,4200,4200,4200,4200,0
|
|
20231023,121800,155547280,4200,4200,4200,4200,0
|
|
20231023,121700,155547280,4200,4200,4200,4200,0
|
|
20231023,121600,155547280,4200,4200,4200,4200,0
|
|
20231023,121500,155547280,4200,4210,4210,4200,200
|
|
20231023,121400,154707270,4230,4230,4230,4230,0
|
|
20231023,121300,154707270,4230,4230,4230,4230,0
|
|
20231023,121200,154707270,4230,4230,4230,4230,0
|
|
20231023,121100,154707270,4230,4230,4230,4230,0
|
|
20231023,121000,154707270,4230,4230,4230,4230,0
|
|
20231023,120900,154707270,4230,4230,4230,4230,0
|
|
20231023,120800,154707270,4230,4230,4230,4230,0
|
|
20231023,120700,154707270,4230,4230,4230,4230,35
|
|
20231023,120600,154559220,4235,4235,4235,4235,0
|
|
20231023,120500,154559220,4235,4235,4235,4235,0
|
|
20231023,120400,154559220,4235,4235,4235,4235,11
|
|
20231023,120300,154512635,4205,4210,4210,4205,100
|
|
20231023,120200,154092130,4205,4205,4205,4205,11
|
|
20231023,120100,154045875,4200,4200,4200,4200,35
|
|
20231023,120000,153898875,4200,4200,4200,4200,0
|
|
20231023,115900,153898875,4200,4200,4200,4200,0
|
|
20231023,115800,153898875,4200,4200,4200,4200,0
|
|
20231023,115700,153898875,4200,4200,4200,4200,0
|
|
20231023,115600,153898875,4200,4200,4200,4200,0
|
|
20231023,115500,153898875,4200,4205,4205,4200,1500
|
|
20231023,115400,147595745,4200,4230,4230,4200,2000
|
|
20231023,115300,139189045,4235,4235,4235,4235,0
|
|
20231023,115200,139189045,4235,4235,4235,4235,4
|
|
20231023,115100,139172105,4235,4235,4235,4235,0
|
|
20231023,115000,139172105,4235,4235,4235,4235,0
|
|
20231023,114900,139172105,4235,4235,4235,4235,0
|
|
20231023,114800,139172105,4235,4250,4250,4235,360
|
|
20231023,114700,137646655,4255,4255,4255,4255,2
|
|
20231023,114600,137638145,4250,4250,4250,4250,0
|
|
20231023,114500,137638145,4250,4250,4250,4250,0
|
|
20231023,114400,137638145,4250,4250,4250,4250,0
|
|
20231023,114300,137638145,4250,4250,4250,4250,0
|
|
20231023,114200,137638145,4250,4250,4250,4250,0
|
|
20231023,114100,137638145,4250,4250,4250,4250,10
|
|
20231023,114000,137595645,4240,4245,4245,4240,244
|
|
20231023,113900,136560080,4250,4250,4250,4250,0
|
|
20231023,113800,136560080,4250,4250,4250,4250,110
|
|
20231023,113700,136092580,4250,4250,4250,4250,0
|
|
20231023,113600,136092580,4250,4250,4250,4250,20
|
|
20231023,113500,136007580,4250,4250,4250,4250,0
|
|
20231023,113400,136007580,4250,4250,4250,4250,0
|
|
20231023,113300,136007580,4250,4250,4250,4250,0
|
|
20231023,113200,136007580,4250,4250,4250,4250,0
|
|
20231023,113100,136007580,4250,4255,4255,4250,3000
|
|
20231023,113000,123257575,4250,4250,4250,4250,0
|
|
20231023,112900,123257575,4250,4250,4250,4250,0
|
|
20231023,112800,123257575,4250,4250,4250,4250,0
|
|
20231023,112700,123257575,4250,4250,4250,4250,1900
|
|
20231023,112600,115182575,4250,4250,4250,4250,0
|
|
20231023,112500,115182575,4250,4250,4250,4250,300
|
|
20231023,112400,113907575,4250,4285,4285,4250,15
|
|
20231023,112300,113843615,4285,4285,4285,4285,0
|
|
20231023,112200,113843615,4285,4285,4285,4285,0
|
|
20231023,112100,113843615,4285,4285,4285,4285,0
|
|
20231023,112000,113843615,4285,4285,4285,4285,0
|
|
20231023,111900,113843615,4285,4285,4285,4285,0
|
|
20231023,111800,113843615,4285,4285,4285,4285,11
|
|
20231023,111700,113796480,4285,4285,4285,4285,2
|
|
20231023,111600,113787910,4285,4285,4285,4285,0
|
|
20231023,111500,113787910,4285,4285,4285,4285,0
|
|
20231023,111400,113787910,4285,4285,4285,4285,0
|
|
20231023,111300,113787910,4285,4285,4285,4285,6
|
|
20231023,111200,113762200,4250,4250,4250,4250,0
|
|
20231023,111100,113762200,4250,4260,4260,4250,500
|
|
20231023,111000,111635895,4260,4275,4275,4255,704
|
|
20231023,110900,108633920,4290,4290,4290,4275,42
|
|
20231023,110800,108453815,4275,4275,4275,4275,40
|
|
20231023,110700,108282815,4275,4275,4275,4275,0
|
|
20231023,110600,108282815,4275,4275,4275,4275,2
|
|
20231023,110500,108274265,4275,4275,4275,4275,0
|
|
20231023,110400,108274265,4275,4280,4280,4275,27
|
|
20231023,110300,108158715,4285,4285,4285,4285,0
|
|
20231023,110200,108158715,4285,4285,4285,4285,0
|
|
20231023,110100,108158715,4285,4285,4285,4285,20
|
|
20231023,110000,108073015,4285,4290,4290,4285,23
|
|
20231023,105900,107974400,4295,4295,4295,4295,0
|
|
20231023,105800,107974400,4295,4295,4295,4295,0
|
|
20231023,105700,107974400,4295,4295,4295,4295,11
|
|
20231023,105600,107927155,4295,4295,4295,4295,0
|
|
20231023,105500,107927155,4295,4300,4300,4295,247
|
|
20231023,105400,106865130,4300,4300,4300,4300,1
|
|
20231023,105300,106860830,4305,4305,4305,4305,2
|
|
20231023,105200,106852220,4305,4305,4305,4305,0
|
|
20231023,105100,106852220,4305,4305,4305,4305,0
|
|
20231023,105000,106852220,4305,4295,4305,4295,16
|
|
20231023,104900,106783390,4310,4310,4310,4310,0
|
|
20231023,104800,106783390,4310,4310,4310,4310,0
|
|
20231023,104700,106783390,4310,4310,4310,4310,0
|
|
20231023,104600,106783390,4310,4310,4310,4310,0
|
|
20231023,104500,106783390,4310,4305,4310,4300,241
|
|
20231023,104400,105746690,4305,4305,4305,4305,0
|
|
20231023,104300,105746690,4305,4305,4305,4305,1
|
|
20231023,104200,105742385,4325,4325,4325,4325,0
|
|
20231023,104100,105742385,4325,4325,4325,4325,261
|
|
20231023,104000,104613560,4340,4340,4340,4340,0
|
|
20231023,103900,104613560,4340,4340,4340,4340,0
|
|
20231023,103800,104613560,4340,4345,4345,4340,22
|
|
20231023,103700,104518025,4345,4290,4345,4290,2299
|
|
20231023,103600,94633175,4285,4285,4285,4285,15
|
|
20231023,103500,94568900,4285,4290,4290,4285,86
|
|
20231023,103400,94200385,4285,4285,4285,4285,35
|
|
20231023,103300,94050410,4285,4285,4285,4285,0
|
|
20231023,103200,94050410,4285,4285,4285,4285,0
|
|
20231023,103100,94050410,4285,4285,4285,4285,0
|
|
20231023,103000,94050410,4285,4290,4290,4285,14
|
|
20231023,102900,93990370,4285,4290,4290,4285,151
|
|
20231023,102800,93342585,4285,4265,4285,4265,1719
|
|
20231023,102700,85996680,4265,4265,4265,4265,56
|
|
20231023,102600,85757840,4265,4265,4265,4265,4
|
|
20231023,102500,85740780,4265,4265,4270,4265,120
|
|
20231023,102400,85228535,4260,4260,4270,4260,308
|
|
20231023,102300,83916405,4255,4250,4255,4250,296
|
|
20231023,102200,82657905,4250,4250,4250,4250,5
|
|
20231023,102100,82636655,4250,4250,4250,4250,0
|
|
20231023,102000,82636655,4250,4250,4250,4250,1
|
|
20231023,101900,82632405,4235,4235,4235,4235,106
|
|
20231023,101800,82183495,4200,4200,4200,4200,5
|
|
20231023,101700,82162495,4230,4230,4230,4230,172
|
|
20231023,101600,81434935,4220,4205,4225,4205,4614
|
|
20231023,101500,62030970,4200,4200,4200,4200,0
|
|
20231023,101400,62030970,4200,4165,4200,4165,2106
|
|
20231023,101300,53255850,4170,4195,4195,4170,154
|
|
20231023,101200,52610345,4205,4205,4205,4205,102
|
|
20231023,101100,52181435,4205,4205,4205,4205,70
|
|
20231023,101000,51887085,4210,4210,4210,4210,211
|
|
20231023,100900,50998775,4210,4210,4210,4210,0
|
|
20231023,100800,50998775,4210,4210,4210,4210,102
|
|
20231023,100700,50569355,4210,4210,4210,4210,62
|
|
20231023,100600,50308335,4215,4215,4215,4215,0
|
|
20231023,100500,50308335,4215,4215,4215,4215,0
|
|
20231023,100400,50308335,4215,4215,4215,4215,0
|
|
20231023,100300,50308335,4215,4215,4215,4215,110
|
|
20231023,100200,49844685,4230,4230,4230,4230,50
|
|
20231023,100100,49633185,4215,4215,4215,4215,0
|
|
20231023,100000,49633185,4215,4215,4215,4215,0
|
|
20231023,095900,49633185,4215,4215,4215,4210,74
|
|
20231023,095800,49321615,4230,4230,4230,4230,48
|
|
20231023,095700,49118575,4230,4230,4230,4230,50
|
|
20231023,095600,48907075,4235,4235,4235,4235,0
|
|
20231023,095500,48907075,4235,4230,4235,4210,347
|
|
20231023,095400,47444805,4240,4240,4240,4230,65
|
|
20231023,095300,47169215,4240,4240,4240,4240,10
|
|
20231023,095200,47126815,4235,4235,4235,4235,0
|
|
20231023,095100,47126815,4235,4235,4235,4235,0
|
|
20231023,095000,47126815,4235,4235,4235,4235,100
|
|
20231023,094900,46703315,4230,4245,4245,4230,150
|
|
20231023,094800,46068515,4230,4230,4230,4230,120
|
|
20231023,094700,45560915,4235,4245,4270,4215,303
|
|
20231023,094600,44271455,4270,4270,4270,4270,0
|
|
20231023,094500,44271455,4270,4270,4270,4270,0
|
|
20231023,094400,44271455,4270,4270,4270,4270,0
|
|
20231023,094300,44271455,4270,4270,4270,4270,0
|
|
20231023,094200,44271455,4270,4270,4270,4270,5
|
|
20231023,094100,44250105,4250,4250,4250,4250,0
|
|
20231023,094000,44250105,4250,4260,4260,4250,50
|
|
20231023,093900,44037595,4270,4270,4270,4270,0
|
|
20231023,093800,44037595,4270,4270,4270,4270,0
|
|
20231023,093700,44037595,4270,4270,4270,4270,2
|
|
20231023,093600,44029055,4265,4250,4265,4195,845
|
|
20231023,093500,40436580,4250,4250,4250,4250,144
|
|
20231023,093400,39824580,4260,4260,4260,4260,500
|
|
20231023,093300,37694580,4250,4250,4250,4250,605
|
|
20231023,093200,35123330,4250,4235,4250,4235,203
|
|
20231023,093100,34261090,4235,4220,4235,4190,1190
|
|
20231023,093000,29252230,4230,4230,4230,4230,205
|
|
20231023,092900,28385080,4230,4230,4230,4230,0
|
|
20231023,092800,28385080,4230,4230,4230,4230,10
|
|
20231023,092700,28342780,4225,4225,4225,4225,0
|
|
20231023,092600,28342780,4225,4225,4225,4225,0
|
|
20231023,092500,28342780,4225,4225,4225,4225,0
|
|
20231023,092400,28342780,4225,4225,4225,4225,0
|
|
20231023,092300,28342780,4225,4250,4250,4225,804
|
|
20231023,092200,24945620,4260,4260,4260,4260,0
|
|
20231023,092100,24945620,4260,4260,4260,4260,0
|
|
20231023,092000,24945620,4260,4260,4260,4260,0
|
|
20231023,091900,24945620,4260,4260,4260,4260,0
|
|
20231023,091800,24945620,4260,4230,4260,4230,2
|
|
20231023,091700,24937130,4245,4255,4255,4245,898
|
|
20231023,091600,21120890,4265,4265,4265,4265,2
|
|
20231023,091500,21112360,4265,4265,4265,4265,10
|
|
20231023,091400,21069710,4270,4270,4270,4270,2
|
|
20231023,091300,21061170,4280,4280,4280,4280,0
|
|
20231023,091200,21061170,4280,4280,4280,4280,0
|
|
20231023,091100,21061170,4280,4265,4280,4265,214
|
|
20231023,091000,20147210,4265,4260,4265,4260,43
|
|
20231023,090900,19963945,4265,4230,4265,4225,1961
|
|
20231023,090800,11629755,4225,4225,4225,4225,55
|
|
20231023,090700,11397380,4225,4225,4225,4225,60
|
|
20231023,090600,11143880,4230,4230,4230,4230,0
|
|
20231023,090500,11143880,4230,4260,4265,4230,357
|
|
20231023,090400,9628060,4260,4265,4265,4260,102
|
|
20231023,090300,9193535,4265,4265,4265,4230,104
|
|
20231023,090200,8753545,4270,4150,4270,4150,888
|
|
20231023,090100,5028335,4205,4205,4205,4205,1
|
|
20231023,090000,5024130,4150,4150,4210,4150,1210
|