646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,194300,57335680,3760,3760,3760,3760,1942
|
|
20231023,194200,57335680,3760,3760,3760,3760,0
|
|
20231023,194100,57335680,3760,3760,3760,3760,0
|
|
20231023,194000,57335680,3760,3760,3760,3760,0
|
|
20231023,193900,57335680,3760,3760,3760,3760,0
|
|
20231023,193800,57335680,3760,3760,3760,3760,0
|
|
20231023,193700,57335680,3760,3760,3760,3760,0
|
|
20231023,193600,57335680,3760,3760,3760,3760,0
|
|
20231023,193500,57335680,3760,3760,3760,3760,0
|
|
20231023,193400,57335680,3760,3760,3760,3760,0
|
|
20231023,193300,57335680,3760,3760,3760,3760,0
|
|
20231023,193200,57335680,3760,3760,3760,3760,0
|
|
20231023,193100,57335680,3760,3760,3760,3760,0
|
|
20231023,193000,57335680,3760,3760,3760,3760,0
|
|
20231023,192900,57335680,3760,3760,3760,3760,0
|
|
20231023,192800,57335680,3760,3760,3760,3760,0
|
|
20231023,192700,57335680,3760,3760,3760,3760,0
|
|
20231023,192600,57335680,3760,3760,3760,3760,0
|
|
20231023,192500,57335680,3760,3760,3760,3760,0
|
|
20231023,192400,57335680,3760,3760,3760,3760,0
|
|
20231023,192300,57335680,3760,3760,3760,3760,0
|
|
20231023,192200,57335680,3760,3760,3760,3760,0
|
|
20231023,192100,57335680,3760,3760,3760,3760,0
|
|
20231023,192000,57335680,3760,3760,3760,3760,0
|
|
20231023,191900,57335680,3760,3760,3760,3760,0
|
|
20231023,191800,57335680,3760,3760,3760,3760,0
|
|
20231023,191700,57335680,3760,3760,3760,3760,0
|
|
20231023,191600,57335680,3760,3760,3760,3760,0
|
|
20231023,191500,57335680,3760,3760,3760,3760,0
|
|
20231023,191400,57335680,3760,3760,3760,3760,0
|
|
20231023,191300,57335680,3760,3760,3760,3760,1942
|
|
20231023,191200,57335680,3760,3760,3760,3760,0
|
|
20231023,191100,57335680,3760,3760,3760,3760,0
|
|
20231023,191000,57335680,3760,3760,3760,3760,0
|
|
20231023,190900,57335680,3760,3760,3760,3760,0
|
|
20231023,190800,57335680,3760,3760,3760,3760,0
|
|
20231023,190700,57335680,3760,3760,3760,3760,0
|
|
20231023,190600,57335680,3760,3760,3760,3760,0
|
|
20231023,190500,57335680,3760,3760,3760,3760,0
|
|
20231023,190400,57335680,3760,3760,3760,3760,0
|
|
20231023,190300,57335680,3760,3760,3760,3760,0
|
|
20231023,190200,57335680,3760,3760,3760,3760,0
|
|
20231023,190100,57335680,3760,3760,3760,3760,0
|
|
20231023,190000,57335680,3760,3760,3760,3760,0
|
|
20231023,185900,57335680,3760,3760,3760,3760,0
|
|
20231023,185800,57335680,3760,3760,3760,3760,0
|
|
20231023,185700,57335680,3760,3760,3760,3760,0
|
|
20231023,185600,57335680,3760,3760,3760,3760,0
|
|
20231023,185500,57335680,3760,3760,3760,3760,0
|
|
20231023,185400,57335680,3760,3760,3760,3760,0
|
|
20231023,185300,57335680,3760,3760,3760,3760,0
|
|
20231023,185200,57335680,3760,3760,3760,3760,0
|
|
20231023,185100,57335680,3760,3760,3760,3760,0
|
|
20231023,185000,57335680,3760,3760,3760,3760,0
|
|
20231023,184900,57335680,3760,3760,3760,3760,0
|
|
20231023,184800,57335680,3760,3760,3760,3760,0
|
|
20231023,184700,57335680,3760,3760,3760,3760,0
|
|
20231023,184600,57335680,3760,3760,3760,3760,0
|
|
20231023,184500,57335680,3760,3760,3760,3760,0
|
|
20231023,184400,57335680,3760,3760,3760,3760,0
|
|
20231023,184300,57335680,3760,3760,3760,3760,1942
|
|
20231023,184200,57335680,3760,3760,3760,3760,0
|
|
20231023,184100,57335680,3760,3760,3760,3760,0
|
|
20231023,184000,57335680,3760,3760,3760,3760,0
|
|
20231023,183900,57335680,3760,3760,3760,3760,0
|
|
20231023,183800,57335680,3760,3760,3760,3760,0
|
|
20231023,183700,57335680,3760,3760,3760,3760,0
|
|
20231023,183600,57335680,3760,3760,3760,3760,0
|
|
20231023,183500,57335680,3760,3760,3760,3760,0
|
|
20231023,183400,57335680,3760,3760,3760,3760,0
|
|
20231023,183300,57335680,3760,3760,3760,3760,0
|
|
20231023,183200,57335680,3760,3760,3760,3760,0
|
|
20231023,183100,57335680,3760,3760,3760,3760,0
|
|
20231023,183000,57335680,3760,3760,3760,3760,0
|
|
20231023,182900,57335680,3760,3760,3760,3760,0
|
|
20231023,182800,57335680,3760,3760,3760,3760,0
|
|
20231023,182700,57335680,3760,3760,3760,3760,0
|
|
20231023,182600,57335680,3760,3760,3760,3760,0
|
|
20231023,182500,57335680,3760,3760,3760,3760,0
|
|
20231023,182400,57335680,3760,3760,3760,3760,0
|
|
20231023,182300,57335680,3760,3760,3760,3760,0
|
|
20231023,182200,57335680,3760,3760,3760,3760,0
|
|
20231023,182100,57335680,3760,3760,3760,3760,0
|
|
20231023,182000,57335680,3760,3760,3760,3760,0
|
|
20231023,181900,57335680,3760,3760,3760,3760,0
|
|
20231023,181800,57335680,3760,3760,3760,3760,0
|
|
20231023,181700,57335680,3760,3760,3760,3760,0
|
|
20231023,181600,57335680,3760,3760,3760,3760,0
|
|
20231023,181500,57335680,3760,3760,3760,3760,0
|
|
20231023,181400,57335680,3760,3760,3760,3760,0
|
|
20231023,181300,57335680,3760,3760,3760,3760,1942
|
|
20231023,181200,57335680,3760,3760,3760,3760,0
|
|
20231023,181100,57335680,3760,3760,3760,3760,0
|
|
20231023,181000,57335680,3760,3760,3760,3760,0
|
|
20231023,180900,57335680,3760,3760,3760,3760,0
|
|
20231023,180800,57335680,3760,3760,3760,3760,0
|
|
20231023,180700,57335680,3760,3760,3760,3760,0
|
|
20231023,180600,57335680,3760,3760,3760,3760,0
|
|
20231023,180500,57335680,3760,3760,3760,3760,0
|
|
20231023,180400,57335680,3760,3760,3760,3760,0
|
|
20231023,180300,57335680,3760,3760,3760,3760,0
|
|
20231023,180200,57335680,3760,3760,3760,3760,0
|
|
20231023,180100,57335680,3760,3760,3760,3760,0
|
|
20231023,180000,57335680,3760,3760,3760,3760,0
|
|
20231023,175900,57335680,3760,3760,3760,3760,0
|
|
20231023,175800,57335680,3760,3760,3760,3760,0
|
|
20231023,175700,57335680,3760,3760,3760,3760,0
|
|
20231023,175600,57335680,3760,3760,3760,3760,0
|
|
20231023,175500,57335680,3760,3760,3760,3760,0
|
|
20231023,175400,57335680,3760,3760,3760,3760,0
|
|
20231023,175300,57335680,3760,3760,3760,3760,0
|
|
20231023,175200,57335680,3760,3760,3760,3760,0
|
|
20231023,175100,57335680,3760,3760,3760,3760,0
|
|
20231023,175000,57335680,3760,3760,3760,3760,0
|
|
20231023,174900,57335680,3760,3760,3760,3760,0
|
|
20231023,174800,57335680,3760,3760,3760,3760,0
|
|
20231023,174700,57335680,3760,3760,3760,3760,0
|
|
20231023,174600,57335680,3760,3760,3760,3760,0
|
|
20231023,174500,57335680,3760,3760,3760,3760,0
|
|
20231023,174400,57335680,3760,3760,3760,3760,0
|
|
20231023,174300,57335680,3760,3760,3760,3760,1942
|
|
20231023,174200,57335680,3760,3760,3760,3760,0
|
|
20231023,174100,57335680,3760,3760,3760,3760,0
|
|
20231023,174000,57335680,3760,3760,3760,3760,0
|
|
20231023,173900,57335680,3760,3760,3760,3760,0
|
|
20231023,173800,57335680,3760,3760,3760,3760,0
|
|
20231023,173700,57335680,3760,3760,3760,3760,0
|
|
20231023,173600,57335680,3760,3760,3760,3760,0
|
|
20231023,173500,57335680,3760,3760,3760,3760,0
|
|
20231023,173400,57335680,3760,3760,3760,3760,0
|
|
20231023,173300,57335680,3760,3760,3760,3760,0
|
|
20231023,173200,57335680,3760,3760,3760,3760,0
|
|
20231023,173100,57335680,3760,3760,3760,3760,0
|
|
20231023,173000,57335680,3760,3760,3760,3760,0
|
|
20231023,172900,57335680,3760,3760,3760,3760,0
|
|
20231023,172800,57335680,3760,3760,3760,3760,0
|
|
20231023,172700,57335680,3760,3760,3760,3760,0
|
|
20231023,172600,57335680,3760,3760,3760,3760,0
|
|
20231023,172500,57335680,3760,3760,3760,3760,0
|
|
20231023,172400,57335680,3760,3760,3760,3760,0
|
|
20231023,172300,57335680,3760,3760,3760,3760,0
|
|
20231023,172200,57335680,3760,3760,3760,3760,0
|
|
20231023,172100,57335680,3760,3760,3760,3760,0
|
|
20231023,172000,57335680,3760,3760,3760,3760,0
|
|
20231023,171900,57335680,3760,3760,3760,3760,0
|
|
20231023,171800,57335680,3760,3760,3760,3760,0
|
|
20231023,171700,57335680,3760,3760,3760,3760,0
|
|
20231023,171600,57335680,3760,3760,3760,3760,0
|
|
20231023,171500,57335680,3760,3760,3760,3760,0
|
|
20231023,171400,57335680,3760,3760,3760,3760,0
|
|
20231023,171300,57335680,3760,3760,3760,3760,1942
|
|
20231023,171200,57335680,3760,3760,3760,3760,0
|
|
20231023,171100,57335680,3760,3760,3760,3760,0
|
|
20231023,171000,57335680,3760,3760,3760,3760,0
|
|
20231023,170900,57335680,3760,3760,3760,3760,0
|
|
20231023,170800,57335680,3760,3760,3760,3760,0
|
|
20231023,170700,57335680,3760,3760,3760,3760,0
|
|
20231023,170600,57335680,3760,3760,3760,3760,0
|
|
20231023,170500,57335680,3760,3760,3760,3760,0
|
|
20231023,170400,57335680,3760,3760,3760,3760,0
|
|
20231023,170300,57335680,3760,3760,3760,3760,0
|
|
20231023,170200,57335680,3760,3760,3760,3760,0
|
|
20231023,170100,57335680,3760,3760,3760,3760,0
|
|
20231023,170000,57335680,3760,3760,3760,3760,0
|
|
20231023,165900,57335680,3760,3760,3760,3760,0
|
|
20231023,165800,57335680,3760,3760,3760,3760,0
|
|
20231023,165700,57335680,3760,3760,3760,3760,0
|
|
20231023,165600,57335680,3760,3760,3760,3760,0
|
|
20231023,165500,57335680,3760,3760,3760,3760,0
|
|
20231023,165400,57335680,3760,3760,3760,3760,0
|
|
20231023,165300,57335680,3760,3760,3760,3760,0
|
|
20231023,165200,57335680,3760,3760,3760,3760,0
|
|
20231023,165100,57335680,3760,3760,3760,3760,0
|
|
20231023,165000,57335680,3760,3760,3760,3760,0
|
|
20231023,164900,57335680,3760,3760,3760,3760,0
|
|
20231023,164800,57335680,3760,3760,3760,3760,0
|
|
20231023,164700,57335680,3760,3760,3760,3760,0
|
|
20231023,164600,57335680,3760,3760,3760,3760,0
|
|
20231023,164500,57335680,3760,3760,3760,3760,0
|
|
20231023,164400,57335680,3760,3760,3760,3760,0
|
|
20231023,164300,57335680,3760,3760,3760,3760,1942
|
|
20231023,164200,57335680,3760,3760,3760,3760,0
|
|
20231023,164100,57335680,3760,3760,3760,3760,0
|
|
20231023,164000,57335680,3760,3760,3760,3760,0
|
|
20231023,163900,57335680,3760,3760,3760,3760,0
|
|
20231023,163800,57335680,3760,3760,3760,3760,0
|
|
20231023,163700,57335680,3760,3760,3760,3760,0
|
|
20231023,163600,57335680,3760,3760,3760,3760,0
|
|
20231023,163500,57335680,3760,3760,3760,3760,0
|
|
20231023,163400,57335680,3760,3760,3760,3760,0
|
|
20231023,163300,57335680,3760,3760,3760,3760,0
|
|
20231023,163200,57335680,3760,3760,3760,3760,0
|
|
20231023,163100,57335680,3760,3760,3760,3760,0
|
|
20231023,163000,57335680,3760,3760,3760,3760,0
|
|
20231023,162900,57335680,3760,3760,3760,3760,0
|
|
20231023,162800,57335680,3760,3760,3760,3760,0
|
|
20231023,162700,57335680,3760,3760,3760,3760,0
|
|
20231023,162600,57335680,3760,3760,3760,3760,0
|
|
20231023,162500,57335680,3760,3760,3760,3760,0
|
|
20231023,162400,57335680,3760,3760,3760,3760,0
|
|
20231023,162300,57335680,3760,3760,3760,3760,0
|
|
20231023,162200,57335680,3760,3760,3760,3760,0
|
|
20231023,162100,57335680,3760,3760,3760,3760,0
|
|
20231023,162000,57335680,3760,3760,3760,3760,0
|
|
20231023,161900,57335680,3760,3760,3760,3760,0
|
|
20231023,161800,57335680,3760,3760,3760,3760,0
|
|
20231023,161700,57335680,3760,3760,3760,3760,0
|
|
20231023,161600,57335680,3760,3760,3760,3760,0
|
|
20231023,161500,57335680,3760,3760,3760,3760,0
|
|
20231023,161400,57335680,3760,3760,3760,3760,0
|
|
20231023,161300,57335680,3760,3760,3760,3760,1942
|
|
20231023,161200,57335680,3760,3760,3760,3760,0
|
|
20231023,161100,57335680,3760,3760,3760,3760,0
|
|
20231023,161000,57335680,3760,3760,3760,3760,0
|
|
20231023,160900,57335680,3760,3760,3760,3760,0
|
|
20231023,160800,57335680,3760,3760,3760,3760,0
|
|
20231023,160700,57335680,3760,3760,3760,3760,0
|
|
20231023,160600,57335680,3760,3760,3760,3760,0
|
|
20231023,160500,57335680,3760,3760,3760,3760,0
|
|
20231023,160400,57335680,3760,3760,3760,3760,0
|
|
20231023,160300,57335680,3760,3760,3760,3760,0
|
|
20231023,160200,57335680,3760,3760,3760,3760,0
|
|
20231023,160100,57335680,3760,3760,3760,3760,0
|
|
20231023,160000,57335680,3760,3760,3760,3760,0
|
|
20231023,155900,57335680,3760,3760,3760,3760,0
|
|
20231023,155800,57335680,3760,3760,3760,3760,0
|
|
20231023,155700,57335680,3760,3760,3760,3760,0
|
|
20231023,155600,57335680,3760,3760,3760,3760,0
|
|
20231023,155500,57335680,3760,3760,3760,3760,0
|
|
20231023,155400,57335680,3760,3760,3760,3760,0
|
|
20231023,155300,57335680,3760,3760,3760,3760,0
|
|
20231023,155200,57335680,3760,3760,3760,3760,0
|
|
20231023,155100,57335680,3760,3760,3760,3760,0
|
|
20231023,155000,57335680,3760,3760,3760,3760,0
|
|
20231023,154900,57335680,3760,3760,3760,3760,0
|
|
20231023,154800,57335680,3760,3760,3760,3760,0
|
|
20231023,154700,57335680,3760,3760,3760,3760,0
|
|
20231023,154600,57335680,3760,3760,3760,3760,0
|
|
20231023,154500,57335680,3760,3760,3760,3760,0
|
|
20231023,154400,57335680,3760,3760,3760,3760,0
|
|
20231023,154300,57335680,3760,3760,3760,3760,1942
|
|
20231023,154200,57335680,3760,3760,3760,3760,0
|
|
20231023,154100,57335680,3760,3760,3760,3760,0
|
|
20231023,154000,57335680,3760,3760,3760,3760,0
|
|
20231023,153900,57335680,3760,3760,3760,3760,0
|
|
20231023,153800,57335680,3760,3760,3760,3760,0
|
|
20231023,153700,57335680,3760,3760,3760,3760,0
|
|
20231023,153600,57335680,3760,3760,3760,3760,0
|
|
20231023,153500,57335680,3760,3760,3760,3760,0
|
|
20231023,153400,57335680,3760,3760,3760,3760,0
|
|
20231023,153300,57335680,3760,3760,3760,3760,0
|
|
20231023,153200,57335680,3760,3760,3760,3760,0
|
|
20231023,153100,57335680,3760,3760,3760,3760,0
|
|
20231023,153000,57335680,3760,3760,3760,3760,1942
|
|
20231023,152900,50033760,3775,3775,3775,3775,0
|
|
20231023,152800,50033760,3775,3775,3775,3775,0
|
|
20231023,152700,50033760,3775,3775,3775,3775,0
|
|
20231023,152600,50033760,3775,3775,3775,3775,0
|
|
20231023,152500,50033760,3775,3775,3775,3775,0
|
|
20231023,152400,50033760,3775,3775,3775,3775,0
|
|
20231023,152300,50033760,3775,3775,3775,3775,0
|
|
20231023,152200,50033760,3775,3775,3775,3775,0
|
|
20231023,152100,50033760,3775,3775,3775,3775,0
|
|
20231023,152000,50033760,3775,3775,3775,3775,0
|
|
20231023,151900,50033760,3775,3770,3775,3770,503
|
|
20231023,151800,48137445,3770,3775,3775,3770,27
|
|
20231023,151700,48035640,3780,3780,3780,3780,0
|
|
20231023,151600,48035640,3780,3770,3780,3770,2
|
|
20231023,151500,48028090,3775,3775,3775,3775,0
|
|
20231023,151400,48028090,3775,3775,3775,3775,0
|
|
20231023,151300,48028090,3775,3775,3775,3775,0
|
|
20231023,151200,48028090,3775,3775,3775,3775,4
|
|
20231023,151100,48012990,3775,3775,3775,3775,1
|
|
20231023,151000,48009215,3780,3780,3780,3780,1
|
|
20231023,150900,48005435,3775,3775,3780,3775,96
|
|
20231023,150800,47643025,3775,3775,3775,3775,1
|
|
20231023,150700,47639250,3780,3780,3780,3780,0
|
|
20231023,150600,47639250,3780,3780,3780,3780,0
|
|
20231023,150500,47639250,3780,3780,3780,3780,1
|
|
20231023,150400,47635470,3770,3770,3780,3770,11
|
|
20231023,150300,47593990,3780,3780,3780,3780,20
|
|
20231023,150200,47518390,3780,3780,3780,3780,1
|
|
20231023,150100,47514610,3770,3770,3770,3770,0
|
|
20231023,150000,47514610,3770,3770,3770,3770,1
|
|
20231023,145900,47510840,3770,3770,3770,3770,87
|
|
20231023,145800,47182850,3770,3770,3770,3770,0
|
|
20231023,145700,47182850,3770,3770,3770,3770,0
|
|
20231023,145600,47182850,3770,3770,3770,3770,1
|
|
20231023,145500,47179080,3780,3780,3780,3780,0
|
|
20231023,145400,47179080,3780,3780,3780,3780,0
|
|
20231023,145300,47179080,3780,3780,3780,3780,1
|
|
20231023,145200,47175300,3775,3775,3775,3775,0
|
|
20231023,145100,47175300,3775,3775,3775,3775,0
|
|
20231023,145000,47175300,3775,3775,3775,3775,0
|
|
20231023,144900,47175300,3775,3775,3775,3775,0
|
|
20231023,144800,47175300,3775,3775,3775,3775,0
|
|
20231023,144700,47175300,3775,3775,3775,3775,29
|
|
20231023,144600,47065825,3785,3785,3785,3785,1
|
|
20231023,144500,47062040,3780,3780,3780,3780,0
|
|
20231023,144400,47062040,3780,3780,3780,3780,45
|
|
20231023,144300,46891940,3780,3780,3780,3780,0
|
|
20231023,144200,46891940,3780,3780,3780,3780,1
|
|
20231023,144100,46888160,3785,3780,3785,3775,60
|
|
20231023,144000,46661640,3770,3770,3770,3770,0
|
|
20231023,143900,46661640,3770,3770,3770,3770,1
|
|
20231023,143800,46657870,3780,3780,3780,3780,0
|
|
20231023,143700,46657870,3780,3780,3780,3780,1
|
|
20231023,143600,46654090,3770,3770,3770,3770,0
|
|
20231023,143500,46654090,3770,3770,3770,3770,1
|
|
20231023,143400,46650320,3785,3785,3785,3785,0
|
|
20231023,143300,46650320,3785,3785,3785,3785,0
|
|
20231023,143200,46650320,3785,3780,3785,3780,4
|
|
20231023,143100,46635195,3780,3780,3780,3780,0
|
|
20231023,143000,46635195,3780,3780,3780,3780,0
|
|
20231023,142900,46635195,3780,3780,3780,3780,0
|
|
20231023,142800,46635195,3780,3780,3780,3780,0
|
|
20231023,142700,46635195,3780,3780,3780,3780,0
|
|
20231023,142600,46635195,3780,3780,3780,3780,10
|
|
20231023,142500,46597395,3775,3775,3775,3775,0
|
|
20231023,142400,46597395,3775,3775,3775,3775,87
|
|
20231023,142300,46268970,3775,3775,3775,3775,0
|
|
20231023,142200,46268970,3775,3775,3775,3775,100
|
|
20231023,142100,45891470,3775,3775,3775,3775,0
|
|
20231023,142000,45891470,3775,3775,3775,3775,0
|
|
20231023,141900,45891470,3775,3775,3775,3775,0
|
|
20231023,141800,45891470,3775,3775,3775,3775,0
|
|
20231023,141700,45891470,3775,3775,3775,3775,0
|
|
20231023,141600,45891470,3775,3775,3775,3775,2
|
|
20231023,141500,45883920,3780,3780,3780,3780,1
|
|
20231023,141400,45880140,3770,3770,3770,3770,9
|
|
20231023,141300,45846210,3770,3770,3770,3770,0
|
|
20231023,141200,45846210,3770,3770,3770,3770,0
|
|
20231023,141100,45846210,3770,3770,3770,3770,0
|
|
20231023,141000,45846210,3770,3770,3770,3770,4
|
|
20231023,140900,45831130,3780,3780,3780,3780,0
|
|
20231023,140800,45831130,3780,3775,3780,3770,501
|
|
20231023,140700,43942325,3780,3780,3780,3780,0
|
|
20231023,140600,43942325,3780,3780,3780,3780,0
|
|
20231023,140500,43942325,3780,3780,3780,3780,8
|
|
20231023,140400,43912085,3780,3780,3780,3780,0
|
|
20231023,140300,43912085,3780,3780,3780,3780,0
|
|
20231023,140200,43912085,3780,3780,3780,3780,0
|
|
20231023,140100,43912085,3780,3780,3780,3780,0
|
|
20231023,140000,43912085,3780,3780,3780,3780,0
|
|
20231023,135900,43912085,3780,3780,3780,3780,0
|
|
20231023,135800,43912085,3780,3780,3780,3780,0
|
|
20231023,135700,43912085,3780,3780,3780,3780,0
|
|
20231023,135600,43912085,3780,3780,3780,3780,1
|
|
20231023,135500,43908305,3775,3775,3775,3775,0
|
|
20231023,135400,43908305,3775,3780,3780,3775,6
|
|
20231023,135300,43885650,3780,3780,3780,3780,0
|
|
20231023,135200,43885650,3780,3780,3780,3780,0
|
|
20231023,135100,43885650,3780,3780,3780,3780,0
|
|
20231023,135000,43885650,3780,3780,3780,3780,0
|
|
20231023,134900,43885650,3780,3780,3780,3780,0
|
|
20231023,134800,43885650,3780,3780,3780,3780,0
|
|
20231023,134700,43885650,3780,3780,3780,3780,0
|
|
20231023,134600,43885650,3780,3780,3780,3780,0
|
|
20231023,134500,43885650,3780,3780,3780,3780,0
|
|
20231023,134400,43885650,3780,3775,3780,3775,201
|
|
20231023,134300,43126870,3775,3775,3775,3775,0
|
|
20231023,134200,43126870,3775,3775,3775,3775,0
|
|
20231023,134100,43126870,3775,3775,3775,3775,0
|
|
20231023,134000,43126870,3775,3775,3775,3775,0
|
|
20231023,133900,43126870,3775,3775,3775,3775,105
|
|
20231023,133800,42730495,3775,3775,3775,3775,0
|
|
20231023,133700,42730495,3775,3780,3780,3775,809
|
|
20231023,133600,39676245,3780,3780,3780,3780,0
|
|
20231023,133500,39676245,3780,3780,3780,3780,0
|
|
20231023,133400,39676245,3780,3780,3780,3780,0
|
|
20231023,133300,39676245,3780,3780,3780,3780,0
|
|
20231023,133200,39676245,3780,3780,3780,3780,0
|
|
20231023,133100,39676245,3780,3780,3780,3780,0
|
|
20231023,133000,39676245,3780,3780,3780,3780,0
|
|
20231023,132900,39676245,3780,3780,3780,3780,0
|
|
20231023,132800,39676245,3780,3780,3780,3780,149
|
|
20231023,132700,39113025,3810,3810,3810,3810,0
|
|
20231023,132600,39113025,3810,3810,3810,3810,0
|
|
20231023,132500,39113025,3810,3790,3810,3790,2
|
|
20231023,132400,39105425,3785,3785,3785,3785,0
|
|
20231023,132300,39105425,3785,3785,3785,3785,0
|
|
20231023,132200,39105425,3785,3785,3785,3785,247
|
|
20231023,132100,38170530,3785,3790,3795,3780,2185
|
|
20231023,132000,29900700,3800,3800,3800,3800,0
|
|
20231023,131900,29900700,3800,3800,3800,3800,0
|
|
20231023,131800,29900700,3800,3800,3800,3800,0
|
|
20231023,131700,29900700,3800,3800,3820,3800,115
|
|
20231023,131600,29463680,3820,3820,3820,3820,0
|
|
20231023,131500,29463680,3820,3820,3820,3820,0
|
|
20231023,131400,29463680,3820,3820,3820,3820,0
|
|
20231023,131300,29463680,3820,3800,3820,3800,8
|
|
20231023,131200,29433200,3795,3795,3795,3795,0
|
|
20231023,131100,29433200,3795,3795,3795,3795,381
|
|
20231023,131000,27987305,3795,3795,3795,3795,0
|
|
20231023,130900,27987305,3795,3795,3795,3795,0
|
|
20231023,130800,27987305,3795,3795,3795,3795,0
|
|
20231023,130700,27987305,3795,3795,3795,3795,0
|
|
20231023,130600,27987305,3795,3795,3795,3795,0
|
|
20231023,130500,27987305,3795,3795,3795,3795,0
|
|
20231023,130400,27987305,3795,3795,3795,3795,0
|
|
20231023,130300,27987305,3795,3795,3795,3795,0
|
|
20231023,130200,27987305,3795,3795,3795,3795,0
|
|
20231023,130100,27987305,3795,3795,3795,3795,0
|
|
20231023,130000,27987305,3795,3795,3795,3795,0
|
|
20231023,125900,27987305,3795,3795,3795,3795,0
|
|
20231023,125800,27987305,3795,3795,3795,3795,0
|
|
20231023,125700,27987305,3795,3795,3795,3795,0
|
|
20231023,125600,27987305,3795,3795,3795,3795,0
|
|
20231023,125500,27987305,3795,3795,3795,3795,0
|
|
20231023,125400,27987305,3795,3795,3795,3795,0
|
|
20231023,125300,27987305,3795,3795,3795,3795,1
|
|
20231023,125200,27983510,3795,3795,3795,3795,0
|
|
20231023,125100,27983510,3795,3795,3795,3795,0
|
|
20231023,125000,27983510,3795,3795,3795,3795,0
|
|
20231023,124900,27983510,3795,3790,3795,3790,2
|
|
20231023,124800,27975925,3790,3790,3790,3790,0
|
|
20231023,124700,27975925,3790,3790,3790,3790,119
|
|
20231023,124600,27524915,3795,3795,3795,3795,0
|
|
20231023,124500,27524915,3795,3795,3795,3795,0
|
|
20231023,124400,27524915,3795,3795,3795,3795,0
|
|
20231023,124300,27524915,3795,3795,3795,3795,0
|
|
20231023,124200,27524915,3795,3795,3795,3795,298
|
|
20231023,124100,26394005,3800,3800,3800,3800,0
|
|
20231023,124000,26394005,3800,3800,3800,3800,0
|
|
20231023,123900,26394005,3800,3800,3800,3800,0
|
|
20231023,123800,26394005,3800,3800,3800,3800,0
|
|
20231023,123700,26394005,3800,3800,3800,3800,0
|
|
20231023,123600,26394005,3800,3800,3800,3800,0
|
|
20231023,123500,26394005,3800,3800,3800,3800,0
|
|
20231023,123400,26394005,3800,3800,3800,3800,0
|
|
20231023,123300,26394005,3800,3800,3800,3800,0
|
|
20231023,123200,26394005,3800,3800,3800,3800,0
|
|
20231023,123100,26394005,3800,3800,3800,3800,0
|
|
20231023,123000,26394005,3800,3800,3800,3800,0
|
|
20231023,122900,26394005,3800,3800,3800,3800,0
|
|
20231023,122800,26394005,3800,3800,3800,3800,0
|
|
20231023,122700,26394005,3800,3800,3800,3800,0
|
|
20231023,122600,26394005,3800,3800,3800,3800,0
|
|
20231023,122500,26394005,3800,3800,3800,3800,0
|
|
20231023,122400,26394005,3800,3800,3800,3800,0
|
|
20231023,122300,26394005,3800,3800,3800,3800,0
|
|
20231023,122200,26394005,3800,3800,3800,3800,1
|
|
20231023,122100,26390205,3800,3800,3800,3800,0
|
|
20231023,122000,26390205,3800,3800,3800,3800,0
|
|
20231023,121900,26390205,3800,3800,3800,3800,0
|
|
20231023,121800,26390205,3800,3800,3800,3800,0
|
|
20231023,121700,26390205,3800,3800,3800,3800,0
|
|
20231023,121600,26390205,3800,3800,3800,3800,0
|
|
20231023,121500,26390205,3800,3800,3800,3800,6
|
|
20231023,121400,26367405,3800,3800,3800,3800,0
|
|
20231023,121300,26367405,3800,3800,3800,3800,1
|
|
20231023,121200,26363605,3795,3795,3795,3795,0
|
|
20231023,121100,26363605,3795,3795,3795,3795,10
|
|
20231023,121000,26325655,3800,3800,3800,3800,0
|
|
20231023,120900,26325655,3800,3800,3800,3800,20
|
|
20231023,120800,26249655,3800,3800,3810,3800,32
|
|
20231023,120700,26128035,3800,3800,3800,3800,0
|
|
20231023,120600,26128035,3800,3800,3800,3800,1
|
|
20231023,120500,26124235,3800,3800,3800,3800,2
|
|
20231023,120400,26116635,3795,3795,3795,3795,6
|
|
20231023,120300,26093865,3795,3795,3795,3795,0
|
|
20231023,120200,26093865,3795,3795,3795,3795,0
|
|
20231023,120100,26093865,3795,3795,3795,3795,0
|
|
20231023,120000,26093865,3795,3795,3795,3795,2
|
|
20231023,115900,26086275,3795,3795,3795,3795,0
|
|
20231023,115800,26086275,3795,3795,3795,3795,0
|
|
20231023,115700,26086275,3795,3795,3795,3795,0
|
|
20231023,115600,26086275,3795,3795,3795,3795,0
|
|
20231023,115500,26086275,3795,3795,3795,3795,30
|
|
20231023,115400,25972425,3795,3795,3795,3795,0
|
|
20231023,115300,25972425,3795,3795,3795,3795,0
|
|
20231023,115200,25972425,3795,3795,3795,3795,0
|
|
20231023,115100,25972425,3795,3795,3815,3795,68
|
|
20231023,115000,25714340,3795,3795,3795,3795,0
|
|
20231023,114900,25714340,3795,3795,3795,3795,0
|
|
20231023,114800,25714340,3795,3795,3795,3795,0
|
|
20231023,114700,25714340,3795,3795,3795,3795,0
|
|
20231023,114600,25714340,3795,3795,3795,3795,0
|
|
20231023,114500,25714340,3795,3795,3795,3795,0
|
|
20231023,114400,25714340,3795,3795,3795,3795,0
|
|
20231023,114300,25714340,3795,3795,3795,3795,0
|
|
20231023,114200,25714340,3795,3795,3795,3795,0
|
|
20231023,114100,25714340,3795,3795,3795,3795,0
|
|
20231023,114000,25714340,3795,3795,3795,3795,0
|
|
20231023,113900,25714340,3795,3795,3795,3795,0
|
|
20231023,113800,25714340,3795,3795,3795,3795,0
|
|
20231023,113700,25714340,3795,3795,3795,3795,0
|
|
20231023,113600,25714340,3795,3795,3795,3795,0
|
|
20231023,113500,25714340,3795,3795,3795,3795,5
|
|
20231023,113400,25695365,3795,3795,3795,3795,1
|
|
20231023,113300,25691570,3790,3790,3790,3790,0
|
|
20231023,113200,25691570,3790,3790,3790,3790,0
|
|
20231023,113100,25691570,3790,3790,3790,3790,0
|
|
20231023,113000,25691570,3790,3790,3790,3790,3
|
|
20231023,112900,25680200,3790,3790,3790,3790,0
|
|
20231023,112800,25680200,3790,3790,3790,3790,19
|
|
20231023,112700,25608190,3795,3795,3795,3795,7
|
|
20231023,112600,25581625,3800,3800,3820,3800,532
|
|
20231023,112500,23559945,3820,3820,3820,3820,0
|
|
20231023,112400,23559945,3820,3790,3820,3790,296
|
|
20231023,112300,22438065,3790,3790,3790,3790,242
|
|
20231023,112200,21520885,3790,3790,3790,3790,0
|
|
20231023,112100,21520885,3790,3790,3790,3790,41
|
|
20231023,112000,21365495,3790,3800,3800,3790,64
|
|
20231023,111900,21122845,3800,3800,3800,3800,500
|
|
20231023,111800,19222845,3800,3800,3805,3800,991
|
|
20231023,111700,15454600,3805,3805,3805,3805,0
|
|
20231023,111600,15454600,3805,3805,3805,3805,0
|
|
20231023,111500,15454600,3805,3805,3805,3805,0
|
|
20231023,111400,15454600,3805,3805,3805,3805,0
|
|
20231023,111300,15454600,3805,3805,3805,3805,0
|
|
20231023,111200,15454600,3805,3805,3805,3805,0
|
|
20231023,111100,15454600,3805,3805,3805,3805,0
|
|
20231023,111000,15454600,3805,3805,3805,3805,0
|
|
20231023,110900,15454600,3805,3805,3805,3805,0
|
|
20231023,110800,15454600,3805,3805,3805,3805,0
|
|
20231023,110700,15454600,3805,3815,3815,3805,12
|
|
20231023,110600,15408870,3820,3800,3820,3800,80
|
|
20231023,110500,15104695,3795,3795,3795,3795,71
|
|
20231023,110400,14835250,3800,3800,3800,3800,0
|
|
20231023,110300,14835250,3800,3795,3800,3795,96
|
|
20231023,110200,14470925,3795,3795,3795,3795,0
|
|
20231023,110100,14470925,3795,3795,3795,3795,0
|
|
20231023,110000,14470925,3795,3795,3795,3795,0
|
|
20231023,105900,14470925,3795,3795,3795,3795,0
|
|
20231023,105800,14470925,3795,3795,3795,3795,0
|
|
20231023,105700,14470925,3795,3795,3795,3795,0
|
|
20231023,105600,14470925,3795,3795,3795,3795,0
|
|
20231023,105500,14470925,3795,3795,3795,3795,0
|
|
20231023,105400,14470925,3795,3795,3795,3795,0
|
|
20231023,105300,14470925,3795,3795,3795,3795,12
|
|
20231023,105200,14425385,3795,3795,3795,3795,10
|
|
20231023,105100,14387435,3800,3800,3800,3800,0
|
|
20231023,105000,14387435,3800,3800,3800,3800,268
|
|
20231023,104900,13369035,3805,3805,3805,3805,0
|
|
20231023,104800,13369035,3805,3805,3805,3805,0
|
|
20231023,104700,13369035,3805,3805,3805,3805,0
|
|
20231023,104600,13369035,3805,3805,3805,3805,0
|
|
20231023,104500,13369035,3805,3805,3805,3805,0
|
|
20231023,104400,13369035,3805,3805,3805,3805,0
|
|
20231023,104300,13369035,3805,3805,3805,3805,0
|
|
20231023,104200,13369035,3805,3805,3805,3805,1
|
|
20231023,104100,13365230,3810,3810,3810,3810,1
|
|
20231023,104000,13361420,3810,3810,3810,3810,0
|
|
20231023,103900,13361420,3810,3810,3810,3810,0
|
|
20231023,103800,13361420,3810,3810,3810,3810,0
|
|
20231023,103700,13361420,3810,3810,3810,3810,0
|
|
20231023,103600,13361420,3810,3810,3810,3810,0
|
|
20231023,103500,13361420,3810,3810,3810,3810,0
|
|
20231023,103400,13361420,3810,3810,3810,3810,0
|
|
20231023,103300,13361420,3810,3810,3810,3810,0
|
|
20231023,103200,13361420,3810,3795,3810,3795,340
|
|
20231023,103100,12070910,3795,3795,3795,3795,0
|
|
20231023,103000,12070910,3795,3795,3795,3795,0
|
|
20231023,102900,12070910,3795,3795,3795,3795,0
|
|
20231023,102800,12070910,3795,3795,3795,3795,0
|
|
20231023,102700,12070910,3795,3795,3795,3795,3
|
|
20231023,102600,12059525,3795,3795,3795,3795,0
|
|
20231023,102500,12059525,3795,3795,3795,3795,2
|
|
20231023,102400,12051935,3800,3800,3800,3800,0
|
|
20231023,102300,12051935,3800,3800,3800,3800,0
|
|
20231023,102200,12051935,3800,3800,3800,3800,0
|
|
20231023,102100,12051935,3800,3800,3800,3800,261
|
|
20231023,102000,11060135,3810,3810,3810,3810,0
|
|
20231023,101900,11060135,3810,3810,3810,3810,0
|
|
20231023,101800,11060135,3810,3810,3810,3810,0
|
|
20231023,101700,11060135,3810,3810,3810,3810,1
|
|
20231023,101600,11056325,3805,3805,3805,3805,0
|
|
20231023,101500,11056325,3805,3805,3805,3805,1
|
|
20231023,101400,11052520,3805,3805,3805,3805,0
|
|
20231023,101300,11052520,3805,3805,3805,3805,0
|
|
20231023,101200,11052520,3805,3805,3805,3805,0
|
|
20231023,101100,11052520,3805,3805,3805,3805,0
|
|
20231023,101000,11052520,3805,3805,3805,3805,0
|
|
20231023,100900,11052520,3805,3805,3805,3805,0
|
|
20231023,100800,11052520,3805,3805,3805,3805,0
|
|
20231023,100700,11052520,3805,3805,3805,3805,0
|
|
20231023,100600,11052520,3805,3805,3805,3805,0
|
|
20231023,100500,11052520,3805,3805,3805,3805,0
|
|
20231023,100400,11052520,3805,3805,3805,3805,0
|
|
20231023,100300,11052520,3805,3805,3805,3805,4
|
|
20231023,100200,11037300,3810,3810,3810,3810,2
|
|
20231023,100100,11029680,3810,3810,3810,3810,0
|
|
20231023,100000,11029680,3810,3810,3810,3810,7
|
|
20231023,095900,11003010,3810,3810,3810,3810,135
|
|
20231023,095800,10488660,3805,3805,3805,3805,5
|
|
20231023,095700,10469635,3805,3805,3805,3805,6
|
|
20231023,095600,10446805,3805,3805,3805,3805,306
|
|
20231023,095500,9282475,3805,3800,3805,3800,6
|
|
20231023,095400,9259670,3795,3795,3795,3795,5
|
|
20231023,095300,9240695,3795,3795,3795,3795,30
|
|
20231023,095200,9126845,3795,3795,3795,3795,0
|
|
20231023,095100,9126845,3795,3795,3795,3795,1
|
|
20231023,095000,9123050,3785,3785,3785,3785,0
|
|
20231023,094900,9123050,3785,3785,3785,3785,0
|
|
20231023,094800,9123050,3785,3785,3785,3785,0
|
|
20231023,094700,9123050,3785,3785,3785,3785,0
|
|
20231023,094600,9123050,3785,3785,3785,3785,0
|
|
20231023,094500,9123050,3785,3785,3785,3785,0
|
|
20231023,094400,9123050,3785,3795,3795,3785,156
|
|
20231023,094300,8531630,3790,3790,3790,3790,1
|
|
20231023,094200,8527840,3785,3785,3785,3785,0
|
|
20231023,094100,8527840,3785,3785,3785,3785,0
|
|
20231023,094000,8527840,3785,3785,3785,3785,0
|
|
20231023,093900,8527840,3785,3785,3785,3785,0
|
|
20231023,093800,8527840,3785,3785,3785,3785,0
|
|
20231023,093700,8527840,3785,3785,3785,3785,0
|
|
20231023,093600,8527840,3785,3785,3785,3785,1
|
|
20231023,093500,8524055,3785,3785,3785,3785,1
|
|
20231023,093400,8520270,3795,3795,3795,3795,0
|
|
20231023,093300,8520270,3795,3795,3795,3795,0
|
|
20231023,093200,8520270,3795,3795,3795,3795,4
|
|
20231023,093100,8505090,3775,3775,3775,3775,0
|
|
20231023,093000,8505090,3775,3775,3775,3775,500
|
|
20231023,092900,6617590,3775,3780,3780,3775,500
|
|
20231023,092800,4729930,3780,3785,3785,3780,500
|
|
20231023,092700,2839845,3810,3810,3810,3810,0
|
|
20231023,092600,2839845,3810,3810,3810,3810,0
|
|
20231023,092500,2839845,3810,3810,3810,3810,0
|
|
20231023,092400,2839845,3810,3810,3810,3810,0
|
|
20231023,092300,2839845,3810,3810,3810,3810,0
|
|
20231023,092200,2839845,3810,3795,3810,3785,4
|
|
20231023,092100,2824660,3785,3785,3785,3785,3
|
|
20231023,092000,2813305,3785,3785,3785,3785,0
|
|
20231023,091900,2813305,3785,3785,3785,3785,1
|
|
20231023,091800,2809520,3800,3800,3800,3800,0
|
|
20231023,091700,2809520,3800,3805,3805,3800,4
|
|
20231023,091600,2794305,3810,3810,3810,3810,0
|
|
20231023,091500,2794305,3810,3810,3810,3810,0
|
|
20231023,091400,2794305,3810,3810,3810,3810,0
|
|
20231023,091300,2794305,3810,3810,3820,3810,101
|
|
20231023,091200,2409485,3780,3780,3780,3780,0
|
|
20231023,091100,2409485,3780,3775,3780,3775,202
|
|
20231023,091000,1646135,3775,3775,3775,3775,0
|
|
20231023,090900,1646135,3775,3775,3775,3775,0
|
|
20231023,090800,1646135,3775,3775,3775,3775,96
|
|
20231023,090700,1283735,3780,3780,3780,3780,0
|
|
20231023,090600,1283735,3780,3780,3780,3780,0
|
|
20231023,090500,1283735,3780,3785,3785,3780,22
|
|
20231023,090400,1200505,3790,3800,3800,3790,60
|
|
20231023,090300,973035,3795,3795,3795,3795,126
|
|
20231023,090200,494865,3810,3810,3810,3810,0
|
|
20231023,090100,494865,3810,3810,3810,3810,1
|
|
20231023,090000,491055,3795,3795,3795,3795,29
|