583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,184000,209969100,3680,3680,3680,3680,1137
|
|
20231023,183900,209969100,3680,3680,3680,3680,0
|
|
20231023,183800,209969100,3680,3680,3680,3680,0
|
|
20231023,183700,209969100,3680,3680,3680,3680,0
|
|
20231023,183600,209969100,3680,3680,3680,3680,0
|
|
20231023,183500,209969100,3680,3680,3680,3680,0
|
|
20231023,183400,209969100,3680,3680,3680,3680,0
|
|
20231023,183300,209969100,3680,3680,3680,3680,0
|
|
20231023,183200,209969100,3680,3680,3680,3680,0
|
|
20231023,183100,209969100,3680,3680,3680,3680,0
|
|
20231023,183000,209969100,3680,3680,3680,3680,0
|
|
20231023,182900,209969100,3680,3680,3680,3680,0
|
|
20231023,182800,209969100,3680,3680,3680,3680,0
|
|
20231023,182700,209969100,3680,3680,3680,3680,0
|
|
20231023,182600,209969100,3680,3680,3680,3680,0
|
|
20231023,182500,209969100,3680,3680,3680,3680,0
|
|
20231023,182400,209969100,3680,3680,3680,3680,0
|
|
20231023,182300,209969100,3680,3680,3680,3680,0
|
|
20231023,182200,209969100,3680,3680,3680,3680,0
|
|
20231023,182100,209969100,3680,3680,3680,3680,0
|
|
20231023,182000,209969100,3680,3680,3680,3680,0
|
|
20231023,181900,209969100,3680,3680,3680,3680,0
|
|
20231023,181800,209969100,3680,3680,3680,3680,0
|
|
20231023,181700,209969100,3680,3680,3680,3680,0
|
|
20231023,181600,209969100,3680,3680,3680,3680,0
|
|
20231023,181500,209969100,3680,3680,3680,3680,0
|
|
20231023,181400,209969100,3680,3680,3680,3680,0
|
|
20231023,181300,209969100,3680,3680,3680,3680,0
|
|
20231023,181200,209969100,3680,3680,3680,3680,0
|
|
20231023,181100,209969100,3680,3680,3680,3680,0
|
|
20231023,181000,209969100,3680,3680,3680,3680,1137
|
|
20231023,180900,209969100,3680,3680,3680,3680,0
|
|
20231023,180800,209969100,3680,3680,3680,3680,0
|
|
20231023,180700,209969100,3680,3680,3680,3680,0
|
|
20231023,180600,209969100,3680,3680,3680,3680,0
|
|
20231023,180500,209969100,3680,3680,3680,3680,0
|
|
20231023,180400,209969100,3680,3680,3680,3680,0
|
|
20231023,180300,209969100,3680,3680,3680,3680,0
|
|
20231023,180200,209969100,3680,3680,3680,3680,0
|
|
20231023,180100,209969100,3680,3680,3680,3680,0
|
|
20231023,180000,209969100,3680,3680,3680,3680,0
|
|
20231023,175900,209969100,3680,3680,3680,3680,0
|
|
20231023,175800,209969100,3680,3680,3680,3680,0
|
|
20231023,175700,209969100,3680,3680,3680,3680,0
|
|
20231023,175600,209969100,3680,3680,3680,3680,0
|
|
20231023,175500,209969100,3680,3680,3680,3680,0
|
|
20231023,175400,209969100,3680,3680,3680,3680,0
|
|
20231023,175300,209969100,3680,3680,3680,3680,0
|
|
20231023,175200,209969100,3680,3680,3680,3680,0
|
|
20231023,175100,209969100,3680,3680,3680,3680,0
|
|
20231023,175000,209969100,3680,3680,3680,3680,0
|
|
20231023,174900,209969100,3680,3680,3680,3680,0
|
|
20231023,174800,209969100,3680,3680,3680,3680,0
|
|
20231023,174700,209969100,3680,3680,3680,3680,0
|
|
20231023,174600,209969100,3680,3680,3680,3680,0
|
|
20231023,174500,209969100,3680,3680,3680,3680,0
|
|
20231023,174400,209969100,3680,3680,3680,3680,0
|
|
20231023,174300,209969100,3680,3680,3680,3680,0
|
|
20231023,174200,209969100,3680,3680,3680,3680,0
|
|
20231023,174100,209969100,3680,3680,3680,3680,0
|
|
20231023,174000,209969100,3680,3680,3680,3680,1137
|
|
20231023,173900,209969100,3680,3680,3680,3680,0
|
|
20231023,173800,209969100,3680,3680,3680,3680,0
|
|
20231023,173700,209969100,3680,3680,3680,3680,0
|
|
20231023,173600,209969100,3680,3680,3680,3680,0
|
|
20231023,173500,209969100,3680,3680,3680,3680,0
|
|
20231023,173400,209969100,3680,3680,3680,3680,0
|
|
20231023,173300,209969100,3680,3680,3680,3680,0
|
|
20231023,173200,209969100,3680,3680,3680,3680,0
|
|
20231023,173100,209969100,3680,3680,3680,3680,0
|
|
20231023,173000,209969100,3680,3680,3680,3680,0
|
|
20231023,172900,209969100,3680,3680,3680,3680,0
|
|
20231023,172800,209969100,3680,3680,3680,3680,0
|
|
20231023,172700,209969100,3680,3680,3680,3680,0
|
|
20231023,172600,209969100,3680,3680,3680,3680,0
|
|
20231023,172500,209969100,3680,3680,3680,3680,0
|
|
20231023,172400,209969100,3680,3680,3680,3680,0
|
|
20231023,172300,209969100,3680,3680,3680,3680,0
|
|
20231023,172200,209969100,3680,3680,3680,3680,0
|
|
20231023,172100,209969100,3680,3680,3680,3680,0
|
|
20231023,172000,209969100,3680,3680,3680,3680,0
|
|
20231023,171900,209969100,3680,3680,3680,3680,0
|
|
20231023,171800,209969100,3680,3680,3680,3680,0
|
|
20231023,171700,209969100,3680,3680,3680,3680,0
|
|
20231023,171600,209969100,3680,3680,3680,3680,0
|
|
20231023,171500,209969100,3680,3680,3680,3680,0
|
|
20231023,171400,209969100,3680,3680,3680,3680,0
|
|
20231023,171300,209969100,3680,3680,3680,3680,0
|
|
20231023,171200,209969100,3680,3680,3680,3680,0
|
|
20231023,171100,209969100,3680,3680,3680,3680,0
|
|
20231023,171000,209969100,3680,3680,3680,3680,1137
|
|
20231023,170900,209969100,3680,3680,3680,3680,0
|
|
20231023,170800,209969100,3680,3680,3680,3680,0
|
|
20231023,170700,209969100,3680,3680,3680,3680,0
|
|
20231023,170600,209969100,3680,3680,3680,3680,0
|
|
20231023,170500,209969100,3680,3680,3680,3680,0
|
|
20231023,170400,209969100,3680,3680,3680,3680,0
|
|
20231023,170300,209969100,3680,3680,3680,3680,0
|
|
20231023,170200,209969100,3680,3680,3680,3680,0
|
|
20231023,170100,209969100,3680,3680,3680,3680,0
|
|
20231023,170000,209969100,3680,3680,3680,3680,0
|
|
20231023,165900,209969100,3680,3680,3680,3680,0
|
|
20231023,165800,209969100,3680,3680,3680,3680,0
|
|
20231023,165700,209969100,3680,3680,3680,3680,0
|
|
20231023,165600,209969100,3680,3680,3680,3680,0
|
|
20231023,165500,209969100,3680,3680,3680,3680,0
|
|
20231023,165400,209969100,3680,3680,3680,3680,0
|
|
20231023,165300,209969100,3680,3680,3680,3680,0
|
|
20231023,165200,209969100,3680,3680,3680,3680,0
|
|
20231023,165100,209969100,3680,3680,3680,3680,0
|
|
20231023,165000,209969100,3680,3680,3680,3680,0
|
|
20231023,164900,209969100,3680,3680,3680,3680,0
|
|
20231023,164800,209969100,3680,3680,3680,3680,0
|
|
20231023,164700,209969100,3680,3680,3680,3680,0
|
|
20231023,164600,209969100,3680,3680,3680,3680,0
|
|
20231023,164500,209969100,3680,3680,3680,3680,0
|
|
20231023,164400,209969100,3680,3680,3680,3680,0
|
|
20231023,164300,209969100,3680,3680,3680,3680,0
|
|
20231023,164200,209969100,3680,3680,3680,3680,0
|
|
20231023,164100,209969100,3680,3680,3680,3680,0
|
|
20231023,164000,209969100,3680,3680,3680,3680,1137
|
|
20231023,163900,209969100,3680,3680,3680,3680,0
|
|
20231023,163800,209969100,3680,3680,3680,3680,0
|
|
20231023,163700,209969100,3680,3680,3680,3680,0
|
|
20231023,163600,209969100,3680,3680,3680,3680,0
|
|
20231023,163500,209969100,3680,3680,3680,3680,0
|
|
20231023,163400,209969100,3680,3680,3680,3680,0
|
|
20231023,163300,209969100,3680,3680,3680,3680,0
|
|
20231023,163200,209969100,3680,3680,3680,3680,0
|
|
20231023,163100,209969100,3680,3680,3680,3680,0
|
|
20231023,163000,209969100,3680,3680,3680,3680,0
|
|
20231023,162900,209969100,3680,3680,3680,3680,0
|
|
20231023,162800,209969100,3680,3680,3680,3680,0
|
|
20231023,162700,209969100,3680,3680,3680,3680,0
|
|
20231023,162600,209969100,3680,3680,3680,3680,0
|
|
20231023,162500,209969100,3680,3680,3680,3680,0
|
|
20231023,162400,209969100,3680,3680,3680,3680,0
|
|
20231023,162300,209969100,3680,3680,3680,3680,0
|
|
20231023,162200,209969100,3680,3680,3680,3680,0
|
|
20231023,162100,209969100,3680,3680,3680,3680,0
|
|
20231023,162000,209969100,3680,3680,3680,3680,0
|
|
20231023,161900,209969100,3680,3680,3680,3680,0
|
|
20231023,161800,209969100,3680,3680,3680,3680,0
|
|
20231023,161700,209969100,3680,3680,3680,3680,0
|
|
20231023,161600,209969100,3680,3680,3680,3680,0
|
|
20231023,161500,209969100,3680,3680,3680,3680,0
|
|
20231023,161400,209969100,3680,3680,3680,3680,0
|
|
20231023,161300,209969100,3680,3680,3680,3680,0
|
|
20231023,161200,209969100,3680,3680,3680,3680,0
|
|
20231023,161100,209969100,3680,3680,3680,3680,0
|
|
20231023,161000,209969100,3680,3680,3680,3680,1137
|
|
20231023,160900,209969100,3680,3680,3680,3680,0
|
|
20231023,160800,209969100,3680,3680,3680,3680,0
|
|
20231023,160700,209969100,3680,3680,3680,3680,0
|
|
20231023,160600,209969100,3680,3680,3680,3680,0
|
|
20231023,160500,209969100,3680,3680,3680,3680,0
|
|
20231023,160400,209969100,3680,3680,3680,3680,0
|
|
20231023,160300,209969100,3680,3680,3680,3680,0
|
|
20231023,160200,209969100,3680,3680,3680,3680,0
|
|
20231023,160100,209969100,3680,3680,3680,3680,0
|
|
20231023,160000,209969100,3680,3680,3680,3680,0
|
|
20231023,155900,209969100,3680,3680,3680,3680,0
|
|
20231023,155800,209969100,3680,3680,3680,3680,0
|
|
20231023,155700,209969100,3680,3680,3680,3680,0
|
|
20231023,155600,209969100,3680,3680,3680,3680,0
|
|
20231023,155500,209969100,3680,3680,3680,3680,0
|
|
20231023,155400,209969100,3680,3680,3680,3680,0
|
|
20231023,155300,209969100,3680,3680,3680,3680,0
|
|
20231023,155200,209969100,3680,3680,3680,3680,0
|
|
20231023,155100,209969100,3680,3680,3680,3680,0
|
|
20231023,155000,209969100,3680,3680,3680,3680,0
|
|
20231023,154900,209969100,3680,3680,3680,3680,0
|
|
20231023,154800,209969100,3680,3680,3680,3680,0
|
|
20231023,154700,209969100,3680,3680,3680,3680,0
|
|
20231023,154600,209969100,3680,3680,3680,3680,0
|
|
20231023,154500,209969100,3680,3680,3680,3680,0
|
|
20231023,154400,209969100,3680,3680,3680,3680,0
|
|
20231023,154300,209969100,3680,3680,3680,3680,0
|
|
20231023,154200,209969100,3680,3680,3680,3680,0
|
|
20231023,154100,209969100,3680,3680,3680,3680,0
|
|
20231023,154000,209969100,3680,3680,3680,3680,1137
|
|
20231023,153900,209969100,3680,3680,3680,3680,0
|
|
20231023,153800,209969100,3680,3680,3680,3680,0
|
|
20231023,153700,209969100,3680,3680,3680,3680,0
|
|
20231023,153600,209969100,3680,3680,3680,3680,0
|
|
20231023,153500,209969100,3680,3680,3680,3680,0
|
|
20231023,153400,209969100,3680,3680,3680,3680,0
|
|
20231023,153300,209969100,3680,3680,3680,3680,0
|
|
20231023,153200,209969100,3680,3680,3680,3680,0
|
|
20231023,153100,209969100,3680,3680,3680,3680,0
|
|
20231023,153000,209969100,3680,3680,3680,3680,1137
|
|
20231023,152900,205784940,3680,3680,3680,3680,0
|
|
20231023,152800,205784940,3680,3680,3680,3680,0
|
|
20231023,152700,205784940,3680,3680,3680,3680,0
|
|
20231023,152600,205784940,3680,3680,3680,3680,0
|
|
20231023,152500,205784940,3680,3680,3680,3680,0
|
|
20231023,152400,205784940,3680,3680,3680,3680,0
|
|
20231023,152300,205784940,3680,3680,3680,3680,0
|
|
20231023,152200,205784940,3680,3680,3680,3680,0
|
|
20231023,152100,205784940,3680,3680,3680,3680,0
|
|
20231023,152000,205784940,3680,3680,3680,3680,0
|
|
20231023,151900,205784940,3680,3680,3690,3680,280
|
|
20231023,151800,204754180,3680,3680,3690,3680,43
|
|
20231023,151700,204595860,3680,3675,3685,3675,259
|
|
20231023,151600,203641695,3675,3680,3680,3675,1420
|
|
20231023,151500,198422075,3680,3680,3680,3680,17
|
|
20231023,151400,198359515,3680,3680,3680,3680,14
|
|
20231023,151300,198307995,3680,3685,3685,3680,274
|
|
20231023,151200,197299670,3680,3680,3680,3680,13
|
|
20231023,151100,197251830,3680,3680,3680,3680,63
|
|
20231023,151000,197019990,3680,3680,3680,3680,8
|
|
20231023,150900,196990550,3675,3680,3685,3675,434
|
|
20231023,150800,195394345,3685,3685,3685,3685,0
|
|
20231023,150700,195394345,3685,3685,3685,3685,0
|
|
20231023,150600,195394345,3685,3685,3685,3685,0
|
|
20231023,150500,195394345,3685,3685,3685,3685,128
|
|
20231023,150400,194922665,3680,3690,3690,3680,1661
|
|
20231023,150300,188797840,3690,3690,3690,3690,836
|
|
20231023,150200,185713000,3690,3690,3690,3690,11
|
|
20231023,150100,185672410,3695,3690,3695,3690,150
|
|
20231023,150000,185118390,3685,3685,3685,3685,0
|
|
20231023,145900,185118390,3685,3685,3685,3685,0
|
|
20231023,145800,185118390,3685,3685,3685,3685,11
|
|
20231023,145700,185077855,3695,3695,3695,3695,1
|
|
20231023,145600,185074160,3695,3695,3695,3695,0
|
|
20231023,145500,185074160,3695,3685,3695,3685,6
|
|
20231023,145400,185052040,3685,3685,3685,3685,12
|
|
20231023,145300,185007820,3685,3685,3690,3680,752
|
|
20231023,145200,182237265,3685,3685,3685,3685,0
|
|
20231023,145100,182237265,3685,3685,3685,3685,0
|
|
20231023,145000,182237265,3685,3685,3685,3685,2
|
|
20231023,144900,182229895,3685,3685,3685,3685,25
|
|
20231023,144800,182137770,3685,3685,3685,3685,0
|
|
20231023,144700,182137770,3685,3690,3690,3685,82
|
|
20231023,144600,181835510,3690,3690,3690,3690,10
|
|
20231023,144500,181798610,3685,3695,3695,3685,540
|
|
20231023,144400,179805310,3695,3695,3695,3695,0
|
|
20231023,144300,179805310,3695,3695,3700,3695,250
|
|
20231023,144200,178881050,3685,3685,3685,3685,0
|
|
20231023,144100,178881050,3685,3685,3685,3685,183
|
|
20231023,144000,178206695,3685,3685,3685,3685,41
|
|
20231023,143900,178055610,3695,3695,3695,3695,7
|
|
20231023,143800,178029745,3695,3695,3695,3695,0
|
|
20231023,143700,178029745,3695,3685,3695,3685,30
|
|
20231023,143600,177919185,3685,3685,3685,3685,0
|
|
20231023,143500,177919185,3685,3685,3685,3685,3
|
|
20231023,143400,177908130,3685,3685,3685,3685,12
|
|
20231023,143300,177863910,3685,3685,3685,3685,0
|
|
20231023,143200,177863910,3685,3685,3685,3685,0
|
|
20231023,143100,177863910,3685,3685,3685,3685,100
|
|
20231023,143000,177495410,3685,3685,3685,3685,13
|
|
20231023,142900,177447505,3685,3685,3685,3685,0
|
|
20231023,142800,177447505,3685,3685,3685,3685,12
|
|
20231023,142700,177403285,3685,3685,3685,3685,1
|
|
20231023,142600,177399600,3680,3680,3680,3680,256
|
|
20231023,142500,176457520,3680,3680,3680,3680,5
|
|
20231023,142400,176439120,3680,3685,3685,3680,239
|
|
20231023,142300,175558430,3680,3680,3680,3680,9
|
|
20231023,142200,175525310,3695,3695,3695,3695,0
|
|
20231023,142100,175525310,3695,3695,3695,3695,0
|
|
20231023,142000,175525310,3695,3680,3695,3680,7
|
|
20231023,141900,175499535,3695,3680,3695,3680,2251
|
|
20231023,141800,167210290,3680,3680,3680,3680,0
|
|
20231023,141700,167210290,3680,3680,3680,3680,0
|
|
20231023,141600,167210290,3680,3680,3680,3680,0
|
|
20231023,141500,167210290,3680,3680,3680,3680,15
|
|
20231023,141400,167155090,3680,3680,3680,3680,11
|
|
20231023,141300,167114610,3680,3680,3680,3680,0
|
|
20231023,141200,167114610,3680,3690,3690,3680,255
|
|
20231023,141100,166175970,3690,3690,3690,3690,2
|
|
20231023,141000,166168590,3690,3690,3690,3690,0
|
|
20231023,140900,166168590,3690,3690,3690,3690,0
|
|
20231023,140800,166168590,3690,3690,3690,3690,0
|
|
20231023,140700,166168590,3690,3690,3690,3690,0
|
|
20231023,140600,166168590,3690,3690,3690,3690,0
|
|
20231023,140500,166168590,3690,3690,3690,3690,1
|
|
20231023,140400,166164900,3690,3690,3690,3690,59
|
|
20231023,140300,165947190,3690,3690,3690,3690,0
|
|
20231023,140200,165947190,3690,3690,3690,3690,0
|
|
20231023,140100,165947190,3690,3690,3690,3690,0
|
|
20231023,140000,165947190,3690,3690,3690,3690,7
|
|
20231023,135900,165921360,3690,3690,3690,3690,0
|
|
20231023,135800,165921360,3690,3690,3690,3690,0
|
|
20231023,135700,165921360,3690,3690,3690,3690,0
|
|
20231023,135600,165921360,3690,3685,3700,3685,2927
|
|
20231023,135500,155116830,3680,3680,3680,3680,5
|
|
20231023,135400,155098430,3680,3680,3680,3680,0
|
|
20231023,135300,155098430,3680,3680,3680,3680,0
|
|
20231023,135200,155098430,3680,3680,3680,3680,0
|
|
20231023,135100,155098430,3680,3680,3680,3680,11
|
|
20231023,135000,155057950,3680,3680,3680,3680,0
|
|
20231023,134900,155057950,3680,3680,3680,3680,9
|
|
20231023,134800,155024830,3680,3680,3680,3680,0
|
|
20231023,134700,155024830,3680,3680,3680,3680,265
|
|
20231023,134600,154049630,3680,3680,3680,3680,2723
|
|
20231023,134500,144028990,3680,3680,3680,3680,3
|
|
20231023,134400,144017950,3680,3680,3680,3680,0
|
|
20231023,134300,144017950,3680,3685,3685,3680,149
|
|
20231023,134200,143468910,3680,3680,3680,3680,0
|
|
20231023,134100,143468910,3680,3680,3680,3680,2
|
|
20231023,134000,143461550,3680,3680,3680,3680,12
|
|
20231023,133900,143417390,3685,3685,3685,3685,27
|
|
20231023,133800,143317895,3680,3680,3680,3680,0
|
|
20231023,133700,143317895,3680,3680,3680,3680,30
|
|
20231023,133600,143207495,3680,3680,3680,3680,9
|
|
20231023,133500,143174375,3680,3680,3680,3680,7
|
|
20231023,133400,143148615,3680,3685,3685,3680,386
|
|
20231023,133300,141728005,3685,3685,3685,3685,9
|
|
20231023,133200,141694840,3685,3685,3685,3685,15
|
|
20231023,133100,141639565,3685,3685,3685,3685,69
|
|
20231023,133000,141385300,3685,3685,3685,3685,9
|
|
20231023,132900,141352135,3685,3685,3685,3685,0
|
|
20231023,132800,141352135,3685,3685,3685,3685,0
|
|
20231023,132700,141352135,3685,3685,3685,3685,13
|
|
20231023,132600,141304230,3680,3680,3680,3680,9
|
|
20231023,132500,141271110,3680,3680,3680,3680,0
|
|
20231023,132400,141271110,3680,3680,3680,3680,0
|
|
20231023,132300,141271110,3680,3685,3685,3680,14
|
|
20231023,132200,141219545,3685,3685,3685,3685,9
|
|
20231023,132100,141186380,3685,3685,3685,3680,182
|
|
20231023,132000,140516305,3680,3695,3695,3680,906
|
|
20231023,131900,137169370,3695,3695,3695,3695,8
|
|
20231023,131800,137139810,3695,3695,3695,3695,281
|
|
20231023,131700,136101515,3690,3690,3690,3690,259
|
|
20231023,131600,135145805,3680,3680,3680,3680,0
|
|
20231023,131500,135145805,3680,3685,3685,3675,534
|
|
20231023,131400,133180590,3685,3685,3685,3685,1
|
|
20231023,131300,133176905,3685,3680,3685,3680,191
|
|
20231023,131200,132473995,3680,3680,3680,3680,0
|
|
20231023,131100,132473995,3680,3680,3680,3680,8
|
|
20231023,131000,132444555,3680,3685,3685,3680,12
|
|
20231023,130900,132400365,3685,3685,3685,3685,0
|
|
20231023,130800,132400365,3685,3685,3685,3685,0
|
|
20231023,130700,132400365,3685,3685,3685,3685,0
|
|
20231023,130600,132400365,3685,3685,3685,3685,0
|
|
20231023,130500,132400365,3685,3685,3685,3685,0
|
|
20231023,130400,132400365,3685,3685,3685,3685,189
|
|
20231023,130300,131703900,3680,3680,3680,3680,8
|
|
20231023,130200,131674460,3680,3680,3680,3680,0
|
|
20231023,130100,131674460,3680,3680,3680,3680,0
|
|
20231023,130000,131674460,3680,3680,3680,3675,116
|
|
20231023,125900,131247615,3675,3680,3680,3675,13
|
|
20231023,125800,131199835,3680,3680,3680,3680,4
|
|
20231023,125700,131185115,3680,3680,3680,3680,8
|
|
20231023,125600,131155675,3680,3680,3680,3680,10
|
|
20231023,125500,131118875,3685,3685,3685,3685,1
|
|
20231023,125400,131115190,3685,3685,3685,3685,0
|
|
20231023,125300,131115190,3685,3685,3685,3680,34
|
|
20231023,125200,130989950,3685,3685,3685,3685,0
|
|
20231023,125100,130989950,3685,3685,3685,3685,0
|
|
20231023,125000,130989950,3685,3685,3685,3685,0
|
|
20231023,124900,130989950,3685,3685,3685,3685,7
|
|
20231023,124800,130964155,3690,3690,3690,3690,0
|
|
20231023,124700,130964155,3690,3690,3690,3690,0
|
|
20231023,124600,130964155,3690,3690,3690,3690,1
|
|
20231023,124500,130960465,3685,3685,3685,3685,7
|
|
20231023,124400,130934670,3685,3685,3685,3685,9
|
|
20231023,124300,130901505,3685,3685,3685,3685,4
|
|
20231023,124200,130886765,3680,3680,3680,3680,0
|
|
20231023,124100,130886765,3680,3680,3680,3680,21
|
|
20231023,124000,130809485,3675,3680,3680,3675,75
|
|
20231023,123900,130533500,3680,3680,3680,3680,5
|
|
20231023,123800,130515100,3680,3680,3680,3680,5
|
|
20231023,123700,130496700,3680,3680,3680,3680,16
|
|
20231023,123600,130437820,3680,3680,3680,3680,0
|
|
20231023,123500,130437820,3680,3680,3680,3680,0
|
|
20231023,123400,130437820,3680,3680,3680,3680,0
|
|
20231023,123300,130437820,3680,3680,3680,3680,0
|
|
20231023,123200,130437820,3680,3680,3680,3680,0
|
|
20231023,123100,130437820,3680,3680,3680,3680,0
|
|
20231023,123000,130437820,3680,3680,3680,3680,0
|
|
20231023,122900,130437820,3680,3680,3680,3680,0
|
|
20231023,122800,130437820,3680,3680,3680,3680,16
|
|
20231023,122700,130378940,3680,3680,3680,3680,0
|
|
20231023,122600,130378940,3680,3680,3680,3680,0
|
|
20231023,122500,130378940,3680,3675,3680,3675,17
|
|
20231023,122400,130316415,3675,3675,3675,3675,17
|
|
20231023,122300,130253940,3675,3675,3675,3675,2
|
|
20231023,122200,130246590,3680,3680,3680,3680,0
|
|
20231023,122100,130246590,3680,3680,3680,3680,0
|
|
20231023,122000,130246590,3680,3675,3680,3675,167
|
|
20231023,121900,129632730,3675,3675,3675,3675,13
|
|
20231023,121800,129584955,3680,3680,3680,3680,0
|
|
20231023,121700,129584955,3680,3680,3680,3680,0
|
|
20231023,121600,129584955,3680,3680,3680,3680,42
|
|
20231023,121500,129430395,3675,3675,3675,3675,8
|
|
20231023,121400,129400995,3680,3680,3680,3680,0
|
|
20231023,121300,129400995,3680,3680,3680,3680,5
|
|
20231023,121200,129382595,3680,3680,3680,3680,5
|
|
20231023,121100,129364195,3680,3680,3680,3680,0
|
|
20231023,121000,129364195,3680,3680,3680,3680,0
|
|
20231023,120900,129364195,3680,3680,3680,3680,2
|
|
20231023,120800,129356835,3680,3680,3680,3680,0
|
|
20231023,120700,129356835,3680,3680,3680,3680,0
|
|
20231023,120600,129356835,3680,3680,3680,3680,0
|
|
20231023,120500,129356835,3680,3680,3680,3680,0
|
|
20231023,120400,129356835,3680,3680,3680,3680,0
|
|
20231023,120300,129356835,3680,3680,3680,3680,0
|
|
20231023,120200,129356835,3680,3680,3680,3680,0
|
|
20231023,120100,129356835,3680,3680,3680,3680,11
|
|
20231023,120000,129316355,3680,3680,3680,3680,0
|
|
20231023,115900,129316355,3680,3680,3680,3680,0
|
|
20231023,115800,129316355,3680,3680,3680,3680,0
|
|
20231023,115700,129316355,3680,3680,3680,3680,0
|
|
20231023,115600,129316355,3680,3680,3680,3680,0
|
|
20231023,115500,129316355,3680,3680,3680,3680,0
|
|
20231023,115400,129316355,3680,3680,3680,3680,0
|
|
20231023,115300,129316355,3680,3680,3680,3680,0
|
|
20231023,115200,129316355,3680,3680,3680,3680,10
|
|
20231023,115100,129279555,3675,3675,3675,3675,0
|
|
20231023,115000,129279555,3675,3675,3675,3675,5
|
|
20231023,114900,129261180,3680,3680,3680,3680,0
|
|
20231023,114800,129261180,3680,3680,3680,3675,512
|
|
20231023,114700,127377045,3680,3680,3680,3680,1
|
|
20231023,114600,127373365,3680,3680,3680,3680,3
|
|
20231023,114500,127362325,3680,3680,3680,3680,3
|
|
20231023,114400,127351285,3690,3690,3690,3690,0
|
|
20231023,114300,127351285,3690,3685,3690,3685,21
|
|
20231023,114200,127273830,3690,3690,3690,3690,38
|
|
20231023,114100,127133610,3690,3690,3690,3690,0
|
|
20231023,114000,127133610,3690,3690,3690,3690,26
|
|
20231023,113900,127037670,3680,3680,3680,3680,2
|
|
20231023,113800,127030310,3680,3680,3680,3680,3
|
|
20231023,113700,127019270,3680,3685,3685,3680,933
|
|
20231023,113600,123585385,3695,3685,3695,3685,5
|
|
20231023,113500,123566930,3680,3685,3685,3680,265
|
|
20231023,113400,122591240,3685,3685,3685,3685,4
|
|
20231023,113300,122576500,3685,3685,3685,3685,2
|
|
20231023,113200,122569130,3685,3680,3690,3680,436
|
|
20231023,113100,120962650,3680,3680,3680,3680,44
|
|
20231023,113000,120800730,3680,3680,3680,3680,0
|
|
20231023,112900,120800730,3680,3680,3680,3680,0
|
|
20231023,112800,120800730,3680,3680,3680,3680,0
|
|
20231023,112700,120800730,3680,3680,3680,3680,0
|
|
20231023,112600,120800730,3680,3680,3680,3680,0
|
|
20231023,112500,120800730,3680,3680,3680,3680,5
|
|
20231023,112400,120782330,3680,3680,3680,3680,0
|
|
20231023,112300,120782330,3680,3685,3690,3680,3239
|
|
20231023,112200,108845770,3685,3685,3685,3685,11
|
|
20231023,112100,108805235,3685,3680,3685,3680,171
|
|
20231023,112000,108175945,3680,3685,3685,3680,13
|
|
20231023,111900,108128050,3680,3680,3680,3680,0
|
|
20231023,111800,108128050,3680,3680,3680,3680,32
|
|
20231023,111700,108010290,3685,3690,3690,3685,54
|
|
20231023,111600,107811275,3705,3705,3705,3705,8
|
|
20231023,111500,107781635,3685,3710,3710,3685,1215
|
|
20231023,111400,103279445,3710,3710,3710,3710,3
|
|
20231023,111300,103268315,3710,3710,3710,3710,3
|
|
20231023,111200,103257185,3710,3710,3710,3710,3
|
|
20231023,111100,103246055,3710,3710,3710,3710,5
|
|
20231023,111000,103227505,3710,3710,3710,3710,0
|
|
20231023,110900,103227505,3710,3710,3710,3710,3
|
|
20231023,110800,103216375,3710,3710,3710,3710,430
|
|
20231023,110700,101621075,3715,3715,3715,3715,0
|
|
20231023,110600,101621075,3715,3715,3715,3715,5
|
|
20231023,110500,101602500,3715,3715,3715,3715,97
|
|
20231023,110400,101242145,3715,3715,3715,3715,4
|
|
20231023,110300,101227285,3715,3715,3715,3715,4
|
|
20231023,110200,101212425,3720,3720,3720,3720,4
|
|
20231023,110100,101197545,3720,3720,3720,3720,0
|
|
20231023,110000,101197545,3720,3720,3720,3720,321
|
|
20231023,105900,100003425,3720,3720,3720,3720,0
|
|
20231023,105800,100003425,3720,3720,3720,3720,14
|
|
20231023,105700,99951345,3735,3735,3735,3735,0
|
|
20231023,105600,99951345,3735,3740,3740,3735,749
|
|
20231023,105500,97150330,3740,3735,3740,3735,129
|
|
20231023,105400,96668300,3715,3725,3730,3715,299
|
|
20231023,105300,95554665,3715,3715,3715,3715,0
|
|
20231023,105200,95554665,3715,3715,3715,3715,0
|
|
20231023,105100,95554665,3715,3715,3715,3715,0
|
|
20231023,105000,95554665,3715,3715,3715,3715,2
|
|
20231023,104900,95547235,3730,3730,3730,3730,0
|
|
20231023,104800,95547235,3730,3730,3730,3730,0
|
|
20231023,104700,95547235,3730,3725,3730,3725,448
|
|
20231023,104600,93876780,3725,3725,3725,3725,10
|
|
20231023,104500,93839530,3725,3730,3730,3725,411
|
|
20231023,104400,92306995,3730,3730,3730,3730,0
|
|
20231023,104300,92306995,3730,3740,3740,3730,437
|
|
20231023,104200,90674695,3740,3740,3740,3740,95
|
|
20231023,104100,90319395,3740,3740,3740,3740,0
|
|
20231023,104000,90319395,3740,3735,3740,3735,129
|
|
20231023,103900,89837195,3735,3735,3740,3730,1059
|
|
20231023,103800,85877365,3725,3730,3735,3725,880
|
|
20231023,103700,82590630,3730,3730,3730,3730,436
|
|
20231023,103600,80964350,3730,3730,3730,3730,521
|
|
20231023,103500,79021020,3705,3705,3730,3705,436
|
|
20231023,103400,77395040,3720,3715,3720,3715,1278
|
|
20231023,103300,72645680,3715,3715,3715,3715,6
|
|
20231023,103200,72623390,3715,3715,3715,3715,0
|
|
20231023,103100,72623390,3715,3715,3715,3715,0
|
|
20231023,103000,72623390,3715,3715,3715,3715,0
|
|
20231023,102900,72623390,3715,3715,3715,3715,0
|
|
20231023,102800,72623390,3715,3715,3715,3715,0
|
|
20231023,102700,72623390,3715,3705,3715,3705,23
|
|
20231023,102600,72537965,3700,3705,3715,3700,1038
|
|
20231023,102500,68687260,3705,3695,3705,3680,939
|
|
20231023,102400,65215735,3680,3700,3700,3680,173
|
|
20231023,102300,64575715,3700,3700,3700,3700,535
|
|
20231023,102200,62596215,3700,3690,3705,3690,1464
|
|
20231023,102100,57181645,3700,3700,3700,3700,1
|
|
20231023,102000,57177945,3680,3680,3680,3680,19
|
|
20231023,101900,57108025,3680,3680,3680,3680,200
|
|
20231023,101800,56372025,3680,3695,3695,3680,579
|
|
20231023,101700,54232635,3680,3680,3680,3680,0
|
|
20231023,101600,54232635,3680,3680,3680,3680,0
|
|
20231023,101500,54232635,3680,3680,3680,3680,2
|
|
20231023,101400,54225275,3700,3700,3700,3700,0
|
|
20231023,101300,54225275,3700,3700,3700,3700,0
|
|
20231023,101200,54225275,3700,3700,3700,3700,0
|
|
20231023,101100,54225275,3700,3700,3700,3700,0
|
|
20231023,101000,54225275,3700,3700,3700,3700,0
|
|
20231023,100900,54225275,3700,3690,3700,3675,151
|
|
20231023,100800,53667395,3690,3690,3690,3690,1
|
|
20231023,100700,53663705,3680,3680,3680,3680,10
|
|
20231023,100600,53626905,3675,3675,3675,3675,0
|
|
20231023,100500,53626905,3675,3675,3675,3675,4
|
|
20231023,100400,53612205,3675,3675,3675,3675,104
|
|
20231023,100300,53230005,3675,3675,3675,3675,4
|
|
20231023,100200,53215305,3670,3690,3695,3670,1360
|
|
20231023,100100,48192215,3665,3690,3690,3665,654
|
|
20231023,100000,45779705,3665,3665,3665,3665,1
|
|
20231023,095900,45776040,3665,3690,3690,3665,30
|
|
20231023,095800,45666055,3665,3685,3685,3665,608
|
|
20231023,095700,43425735,3665,3670,3685,3665,1350
|
|
20231023,095600,38461365,3670,3670,3670,3650,56
|
|
20231023,095500,38255865,3650,3650,3650,3650,0
|
|
20231023,095400,38255865,3650,3650,3650,3650,0
|
|
20231023,095300,38255865,3650,3650,3650,3650,0
|
|
20231023,095200,38255865,3650,3650,3650,3650,0
|
|
20231023,095100,38255865,3650,3650,3650,3650,0
|
|
20231023,095000,38255865,3650,3650,3650,3650,1
|
|
20231023,094900,38252215,3650,3670,3670,3650,12
|
|
20231023,094800,38208195,3650,3670,3670,3650,278
|
|
20231023,094700,37188055,3670,3670,3670,3670,0
|
|
20231023,094600,37188055,3670,3670,3670,3670,1
|
|
20231023,094500,37184385,3640,3640,3640,3640,0
|
|
20231023,094400,37184385,3640,3670,3670,3640,8
|
|
20231023,094300,37155235,3640,3670,3670,3640,61
|
|
20231023,094200,36932855,3650,3670,3670,3650,566
|
|
20231023,094100,34866915,3650,3650,3650,3650,0
|
|
20231023,094000,34866915,3650,3650,3675,3650,314
|
|
20231023,093900,33720790,3650,3670,3670,3650,483
|
|
20231023,093800,31948420,3650,3670,3670,3650,281
|
|
20231023,093700,30917330,3650,3650,3650,3650,0
|
|
20231023,093600,30917330,3650,3650,3650,3650,0
|
|
20231023,093500,30917330,3650,3650,3650,3650,2
|
|
20231023,093400,30910030,3650,3650,3650,3650,2
|
|
20231023,093300,30902730,3670,3670,3670,3670,2
|
|
20231023,093200,30895390,3665,3660,3665,3660,2
|
|
20231023,093100,30888065,3640,3645,3645,3640,55
|
|
20231023,093000,30687595,3640,3625,3640,3625,164
|
|
20231023,092900,30090650,3625,3625,3625,3625,528
|
|
20231023,092800,28176650,3625,3630,3640,3625,56
|
|
20231023,092700,27973365,3630,3630,3630,3630,1
|
|
20231023,092600,27969735,3630,3630,3630,3630,37
|
|
20231023,092500,27835425,3630,3630,3630,3630,275
|
|
20231023,092400,26837175,3625,3625,3625,3625,118
|
|
20231023,092300,26409425,3625,3625,3625,3625,10
|
|
20231023,092200,26373175,3625,3630,3630,3625,470
|
|
20231023,092100,24669390,3630,3630,3630,3630,14
|
|
20231023,092000,24618570,3625,3635,3640,3625,799
|
|
20231023,091900,21715540,3625,3630,3630,3625,201
|
|
20231023,091800,20985955,3630,3630,3630,3630,4
|
|
20231023,091700,20971435,3630,3625,3630,3625,10
|
|
20231023,091600,20935165,3625,3640,3640,3625,305
|
|
20231023,091500,19826490,3660,3660,3660,3660,0
|
|
20231023,091400,19826490,3660,3655,3660,3655,65
|
|
20231023,091300,19588605,3660,3660,3660,3660,0
|
|
20231023,091200,19588605,3660,3660,3660,3660,50
|
|
20231023,091100,19405605,3660,3650,3660,3650,255
|
|
20231023,091000,18473520,3645,3640,3645,3640,230
|
|
20231023,090900,17636295,3640,3640,3640,3640,72
|
|
20231023,090800,17374215,3635,3630,3635,3625,224
|
|
20231023,090700,16561705,3630,3630,3630,3630,249
|
|
20231023,090600,15657835,3630,3630,3630,3630,383
|
|
20231023,090500,14267545,3630,3630,3630,3630,81
|
|
20231023,090400,13973515,3635,3640,3640,3635,15
|
|
20231023,090300,13918965,3625,3650,3650,3625,1161
|
|
20231023,090200,9693530,3650,3630,3650,3630,371
|
|
20231023,090100,8343700,3610,3615,3630,3610,1079
|
|
20231023,090000,4443910,3610,3610,3610,3610,1231
|