583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184000,483981660,3805,3805,3805,3805,3487
|
|
20231024,183900,483981660,3805,3805,3805,3805,0
|
|
20231024,183800,483981660,3805,3805,3805,3805,0
|
|
20231024,183700,483981660,3805,3805,3805,3805,0
|
|
20231024,183600,483981660,3805,3805,3805,3805,0
|
|
20231024,183500,483981660,3805,3805,3805,3805,0
|
|
20231024,183400,483981660,3805,3805,3805,3805,0
|
|
20231024,183300,483981660,3805,3805,3805,3805,0
|
|
20231024,183200,483981660,3805,3805,3805,3805,0
|
|
20231024,183100,483981660,3805,3805,3805,3805,0
|
|
20231024,183000,483981660,3805,3805,3805,3805,0
|
|
20231024,182900,483981660,3805,3805,3805,3805,0
|
|
20231024,182800,483981660,3805,3805,3805,3805,0
|
|
20231024,182700,483981660,3805,3805,3805,3805,0
|
|
20231024,182600,483981660,3805,3805,3805,3805,0
|
|
20231024,182500,483981660,3805,3805,3805,3805,0
|
|
20231024,182400,483981660,3805,3805,3805,3805,0
|
|
20231024,182300,483981660,3805,3805,3805,3805,0
|
|
20231024,182200,483981660,3805,3805,3805,3805,0
|
|
20231024,182100,483981660,3805,3805,3805,3805,0
|
|
20231024,182000,483981660,3805,3805,3805,3805,0
|
|
20231024,181900,483981660,3805,3805,3805,3805,0
|
|
20231024,181800,483981660,3805,3805,3805,3805,0
|
|
20231024,181700,483981660,3805,3805,3805,3805,0
|
|
20231024,181600,483981660,3805,3805,3805,3805,0
|
|
20231024,181500,483981660,3805,3805,3805,3805,0
|
|
20231024,181400,483981660,3805,3805,3805,3805,0
|
|
20231024,181300,483981660,3805,3805,3805,3805,0
|
|
20231024,181200,483981660,3805,3805,3805,3805,0
|
|
20231024,181100,483981660,3805,3805,3805,3805,0
|
|
20231024,181000,483981660,3805,3805,3805,3805,3487
|
|
20231024,180900,483981660,3805,3805,3805,3805,0
|
|
20231024,180800,483981660,3805,3805,3805,3805,0
|
|
20231024,180700,483981660,3805,3805,3805,3805,0
|
|
20231024,180600,483981660,3805,3805,3805,3805,0
|
|
20231024,180500,483981660,3805,3805,3805,3805,0
|
|
20231024,180400,483981660,3805,3805,3805,3805,0
|
|
20231024,180300,483981660,3805,3805,3805,3805,0
|
|
20231024,180200,483981660,3805,3805,3805,3805,0
|
|
20231024,180100,483981660,3805,3805,3805,3805,0
|
|
20231024,180000,483981660,3805,3805,3805,3805,0
|
|
20231024,175900,483981660,3805,3805,3805,3805,0
|
|
20231024,175800,483981660,3805,3805,3805,3805,0
|
|
20231024,175700,483981660,3805,3805,3805,3805,0
|
|
20231024,175600,483981660,3805,3805,3805,3805,0
|
|
20231024,175500,483981660,3805,3805,3805,3805,0
|
|
20231024,175400,483981660,3805,3805,3805,3805,0
|
|
20231024,175300,483981660,3805,3805,3805,3805,0
|
|
20231024,175200,483981660,3805,3805,3805,3805,0
|
|
20231024,175100,483981660,3805,3805,3805,3805,0
|
|
20231024,175000,483981660,3805,3805,3805,3805,0
|
|
20231024,174900,483981660,3805,3805,3805,3805,0
|
|
20231024,174800,483981660,3805,3805,3805,3805,0
|
|
20231024,174700,483981660,3805,3805,3805,3805,0
|
|
20231024,174600,483981660,3805,3805,3805,3805,0
|
|
20231024,174500,483981660,3805,3805,3805,3805,0
|
|
20231024,174400,483981660,3805,3805,3805,3805,0
|
|
20231024,174300,483981660,3805,3805,3805,3805,0
|
|
20231024,174200,483981660,3805,3805,3805,3805,0
|
|
20231024,174100,483981660,3805,3805,3805,3805,0
|
|
20231024,174000,483981660,3805,3805,3805,3805,3487
|
|
20231024,173900,483981660,3805,3805,3805,3805,0
|
|
20231024,173800,483981660,3805,3805,3805,3805,0
|
|
20231024,173700,483981660,3805,3805,3805,3805,0
|
|
20231024,173600,483981660,3805,3805,3805,3805,0
|
|
20231024,173500,483981660,3805,3805,3805,3805,0
|
|
20231024,173400,483981660,3805,3805,3805,3805,0
|
|
20231024,173300,483981660,3805,3805,3805,3805,0
|
|
20231024,173200,483981660,3805,3805,3805,3805,0
|
|
20231024,173100,483981660,3805,3805,3805,3805,0
|
|
20231024,173000,483981660,3805,3805,3805,3805,0
|
|
20231024,172900,483981660,3805,3805,3805,3805,0
|
|
20231024,172800,483981660,3805,3805,3805,3805,0
|
|
20231024,172700,483981660,3805,3805,3805,3805,0
|
|
20231024,172600,483981660,3805,3805,3805,3805,0
|
|
20231024,172500,483981660,3805,3805,3805,3805,0
|
|
20231024,172400,483981660,3805,3805,3805,3805,0
|
|
20231024,172300,483981660,3805,3805,3805,3805,0
|
|
20231024,172200,483981660,3805,3805,3805,3805,0
|
|
20231024,172100,483981660,3805,3805,3805,3805,0
|
|
20231024,172000,483981660,3805,3805,3805,3805,0
|
|
20231024,171900,483981660,3805,3805,3805,3805,0
|
|
20231024,171800,483981660,3805,3805,3805,3805,0
|
|
20231024,171700,483981660,3805,3805,3805,3805,0
|
|
20231024,171600,483981660,3805,3805,3805,3805,0
|
|
20231024,171500,483981660,3805,3805,3805,3805,0
|
|
20231024,171400,483981660,3805,3805,3805,3805,0
|
|
20231024,171300,483981660,3805,3805,3805,3805,0
|
|
20231024,171200,483981660,3805,3805,3805,3805,0
|
|
20231024,171100,483981660,3805,3805,3805,3805,0
|
|
20231024,171000,483981660,3805,3805,3805,3805,3487
|
|
20231024,170900,483981660,3805,3805,3805,3805,0
|
|
20231024,170800,483981660,3805,3805,3805,3805,0
|
|
20231024,170700,483981660,3805,3805,3805,3805,0
|
|
20231024,170600,483981660,3805,3805,3805,3805,0
|
|
20231024,170500,483981660,3805,3805,3805,3805,0
|
|
20231024,170400,483981660,3805,3805,3805,3805,0
|
|
20231024,170300,483981660,3805,3805,3805,3805,0
|
|
20231024,170200,483981660,3805,3805,3805,3805,0
|
|
20231024,170100,483981660,3805,3805,3805,3805,0
|
|
20231024,170000,483981660,3805,3805,3805,3805,0
|
|
20231024,165900,483981660,3805,3805,3805,3805,0
|
|
20231024,165800,483981660,3805,3805,3805,3805,0
|
|
20231024,165700,483981660,3805,3805,3805,3805,0
|
|
20231024,165600,483981660,3805,3805,3805,3805,0
|
|
20231024,165500,483981660,3805,3805,3805,3805,0
|
|
20231024,165400,483981660,3805,3805,3805,3805,0
|
|
20231024,165300,483981660,3805,3805,3805,3805,0
|
|
20231024,165200,483981660,3805,3805,3805,3805,0
|
|
20231024,165100,483981660,3805,3805,3805,3805,0
|
|
20231024,165000,483981660,3805,3805,3805,3805,0
|
|
20231024,164900,483981660,3805,3805,3805,3805,0
|
|
20231024,164800,483981660,3805,3805,3805,3805,0
|
|
20231024,164700,483981660,3805,3805,3805,3805,0
|
|
20231024,164600,483981660,3805,3805,3805,3805,0
|
|
20231024,164500,483981660,3805,3805,3805,3805,0
|
|
20231024,164400,483981660,3805,3805,3805,3805,0
|
|
20231024,164300,483981660,3805,3805,3805,3805,0
|
|
20231024,164200,483981660,3805,3805,3805,3805,0
|
|
20231024,164100,483981660,3805,3805,3805,3805,0
|
|
20231024,164000,483981660,3805,3805,3805,3805,3487
|
|
20231024,163900,483981660,3805,3805,3805,3805,0
|
|
20231024,163800,483981660,3805,3805,3805,3805,0
|
|
20231024,163700,483981660,3805,3805,3805,3805,0
|
|
20231024,163600,483981660,3805,3805,3805,3805,0
|
|
20231024,163500,483981660,3805,3805,3805,3805,0
|
|
20231024,163400,483981660,3805,3805,3805,3805,0
|
|
20231024,163300,483981660,3805,3805,3805,3805,0
|
|
20231024,163200,483981660,3805,3805,3805,3805,0
|
|
20231024,163100,483981660,3805,3805,3805,3805,0
|
|
20231024,163000,483981660,3805,3805,3805,3805,0
|
|
20231024,162900,483981660,3805,3805,3805,3805,0
|
|
20231024,162800,483981660,3805,3805,3805,3805,0
|
|
20231024,162700,483981660,3805,3805,3805,3805,0
|
|
20231024,162600,483981660,3805,3805,3805,3805,0
|
|
20231024,162500,483981660,3805,3805,3805,3805,0
|
|
20231024,162400,483981660,3805,3805,3805,3805,0
|
|
20231024,162300,483981660,3805,3805,3805,3805,0
|
|
20231024,162200,483981660,3805,3805,3805,3805,0
|
|
20231024,162100,483981660,3805,3805,3805,3805,0
|
|
20231024,162000,483981660,3805,3805,3805,3805,0
|
|
20231024,161900,483981660,3805,3805,3805,3805,0
|
|
20231024,161800,483981660,3805,3805,3805,3805,0
|
|
20231024,161700,483981660,3805,3805,3805,3805,0
|
|
20231024,161600,483981660,3805,3805,3805,3805,0
|
|
20231024,161500,483981660,3805,3805,3805,3805,0
|
|
20231024,161400,483981660,3805,3805,3805,3805,0
|
|
20231024,161300,483981660,3805,3805,3805,3805,0
|
|
20231024,161200,483981660,3805,3805,3805,3805,0
|
|
20231024,161100,483981660,3805,3805,3805,3805,0
|
|
20231024,161000,483981660,3805,3805,3805,3805,3487
|
|
20231024,160900,483981660,3805,3805,3805,3805,0
|
|
20231024,160800,483981660,3805,3805,3805,3805,0
|
|
20231024,160700,483981660,3805,3805,3805,3805,0
|
|
20231024,160600,483981660,3805,3805,3805,3805,0
|
|
20231024,160500,483981660,3805,3805,3805,3805,0
|
|
20231024,160400,483981660,3805,3805,3805,3805,0
|
|
20231024,160300,483981660,3805,3805,3805,3805,0
|
|
20231024,160200,483981660,3805,3805,3805,3805,0
|
|
20231024,160100,483981660,3805,3805,3805,3805,0
|
|
20231024,160000,483981660,3805,3805,3805,3805,0
|
|
20231024,155900,483981660,3805,3805,3805,3805,0
|
|
20231024,155800,483981660,3805,3805,3805,3805,0
|
|
20231024,155700,483981660,3805,3805,3805,3805,0
|
|
20231024,155600,483981660,3805,3805,3805,3805,0
|
|
20231024,155500,483981660,3805,3805,3805,3805,0
|
|
20231024,155400,483981660,3805,3805,3805,3805,0
|
|
20231024,155300,483981660,3805,3805,3805,3805,0
|
|
20231024,155200,483981660,3805,3805,3805,3805,0
|
|
20231024,155100,483981660,3805,3805,3805,3805,0
|
|
20231024,155000,483981660,3805,3805,3805,3805,0
|
|
20231024,154900,483981660,3805,3805,3805,3805,0
|
|
20231024,154800,483981660,3805,3805,3805,3805,0
|
|
20231024,154700,483981660,3805,3805,3805,3805,0
|
|
20231024,154600,483981660,3805,3805,3805,3805,0
|
|
20231024,154500,483981660,3805,3805,3805,3805,0
|
|
20231024,154400,483981660,3805,3805,3805,3805,0
|
|
20231024,154300,483981660,3805,3805,3805,3805,0
|
|
20231024,154200,483981660,3805,3805,3805,3805,0
|
|
20231024,154100,483981660,3805,3805,3805,3805,0
|
|
20231024,154000,483981660,3805,3805,3805,3805,3487
|
|
20231024,153900,483981660,3805,3805,3805,3805,0
|
|
20231024,153800,483981660,3805,3805,3805,3805,0
|
|
20231024,153700,483981660,3805,3805,3805,3805,0
|
|
20231024,153600,483981660,3805,3805,3805,3805,0
|
|
20231024,153500,483981660,3805,3805,3805,3805,0
|
|
20231024,153400,483981660,3805,3805,3805,3805,0
|
|
20231024,153300,483981660,3805,3805,3805,3805,0
|
|
20231024,153200,483981660,3805,3805,3805,3805,0
|
|
20231024,153100,483981660,3805,3805,3805,3805,0
|
|
20231024,153000,483981660,3805,3805,3805,3805,3487
|
|
20231024,152900,470713625,3805,3805,3805,3805,0
|
|
20231024,152800,470713625,3805,3805,3805,3805,0
|
|
20231024,152700,470713625,3805,3805,3805,3805,0
|
|
20231024,152600,470713625,3805,3805,3805,3805,0
|
|
20231024,152500,470713625,3805,3805,3805,3805,0
|
|
20231024,152400,470713625,3805,3805,3805,3805,0
|
|
20231024,152300,470713625,3805,3805,3805,3805,0
|
|
20231024,152200,470713625,3805,3805,3805,3805,0
|
|
20231024,152100,470713625,3805,3805,3805,3805,0
|
|
20231024,152000,470713625,3805,3805,3805,3805,0
|
|
20231024,151900,470713625,3805,3805,3810,3805,38
|
|
20231024,151800,470569030,3805,3805,3805,3805,27
|
|
20231024,151700,470466295,3805,3805,3805,3805,19
|
|
20231024,151600,470394000,3805,3815,3815,3805,19
|
|
20231024,151500,470321695,3805,3805,3805,3805,15
|
|
20231024,151400,470264620,3815,3810,3815,3805,25
|
|
20231024,151300,470169445,3805,3805,3805,3805,100
|
|
20231024,151200,469788945,3810,3810,3810,3810,6
|
|
20231024,151100,469766085,3810,3810,3810,3810,6
|
|
20231024,151000,469743225,3805,3805,3805,3805,601
|
|
20231024,150900,467456420,3805,3805,3805,3805,14
|
|
20231024,150800,467403150,3815,3815,3815,3815,0
|
|
20231024,150700,467403150,3815,3815,3815,3815,30
|
|
20231024,150600,467288700,3815,3815,3815,3815,1
|
|
20231024,150500,467284885,3810,3800,3810,3800,332
|
|
20231024,150400,466022005,3805,3800,3805,3800,41
|
|
20231024,150300,465866070,3800,3800,3800,3800,0
|
|
20231024,150200,465866070,3800,3800,3800,3800,15
|
|
20231024,150100,465809070,3805,3805,3805,3805,0
|
|
20231024,150000,465809070,3805,3800,3805,3800,226
|
|
20231024,145900,464950200,3810,3810,3810,3810,1
|
|
20231024,145800,464946390,3800,3800,3800,3800,0
|
|
20231024,145700,464946390,3800,3800,3800,3800,22
|
|
20231024,145600,464862790,3800,3800,3800,3800,0
|
|
20231024,145500,464862790,3800,3800,3800,3800,1
|
|
20231024,145400,464858990,3810,3810,3810,3810,0
|
|
20231024,145300,464858990,3810,3810,3810,3810,322
|
|
20231024,145200,463632170,3795,3795,3805,3785,17838
|
|
20231024,145100,396015515,3790,3790,3790,3790,0
|
|
20231024,145000,396015515,3790,3800,3800,3790,32
|
|
20231024,144900,395894105,3800,3800,3800,3800,0
|
|
20231024,144800,395894105,3800,3800,3800,3800,1
|
|
20231024,144700,395890305,3790,3790,3790,3790,1
|
|
20231024,144600,395886515,3790,3790,3790,3790,7
|
|
20231024,144500,395859985,3800,3800,3800,3800,0
|
|
20231024,144400,395859985,3800,3800,3800,3800,0
|
|
20231024,144300,395859985,3800,3800,3800,3800,0
|
|
20231024,144200,395859985,3800,3800,3800,3800,0
|
|
20231024,144100,395859985,3800,3795,3800,3795,459
|
|
20231024,144000,394117365,3795,3795,3795,3795,0
|
|
20231024,143900,394117365,3795,3795,3795,3790,52
|
|
20231024,143800,393920090,3795,3795,3795,3795,8
|
|
20231024,143700,393889730,3800,3800,3800,3800,128
|
|
20231024,143600,393403330,3800,3800,3800,3800,8
|
|
20231024,143500,393372930,3800,3800,3800,3800,8
|
|
20231024,143400,393342530,3800,3800,3800,3800,117
|
|
20231024,143300,392897930,3800,3800,3800,3800,10
|
|
20231024,143200,392859930,3805,3805,3805,3805,0
|
|
20231024,143100,392859930,3805,3805,3805,3805,0
|
|
20231024,143000,392859930,3805,3805,3805,3805,0
|
|
20231024,142900,392859930,3805,3805,3805,3805,150
|
|
20231024,142800,392289180,3805,3805,3805,3805,0
|
|
20231024,142700,392289180,3805,3805,3805,3805,10
|
|
20231024,142600,392251130,3800,3800,3800,3800,0
|
|
20231024,142500,392251130,3800,3800,3800,3800,9
|
|
20231024,142400,392216930,3800,3800,3800,3800,0
|
|
20231024,142300,392216930,3800,3800,3800,3800,0
|
|
20231024,142200,392216930,3800,3800,3800,3800,24
|
|
20231024,142100,392125730,3800,3800,3800,3800,0
|
|
20231024,142000,392125730,3800,3800,3800,3800,1011
|
|
20231024,141900,388283930,3800,3805,3805,3800,764
|
|
20231024,141800,385380725,3805,3805,3805,3805,0
|
|
20231024,141700,385380725,3805,3805,3805,3805,0
|
|
20231024,141600,385380725,3805,3805,3805,3805,0
|
|
20231024,141500,385380725,3805,3805,3805,3805,10
|
|
20231024,141400,385342675,3805,3805,3805,3805,0
|
|
20231024,141300,385342675,3805,3805,3805,3805,0
|
|
20231024,141200,385342675,3805,3805,3805,3805,0
|
|
20231024,141100,385342675,3805,3805,3805,3805,0
|
|
20231024,141000,385342675,3805,3805,3805,3805,300
|
|
20231024,140900,384201175,3800,3800,3800,3800,0
|
|
20231024,140800,384201175,3800,3805,3805,3800,603
|
|
20231024,140700,381909090,3825,3825,3825,3825,0
|
|
20231024,140600,381909090,3825,3825,3825,3825,16
|
|
20231024,140500,381847890,3825,3825,3825,3825,1138
|
|
20231024,140400,377495040,3820,3805,3820,3805,2687
|
|
20231024,140300,367240855,3805,3790,3805,3790,489
|
|
20231024,140200,365383410,3800,3790,3800,3790,723
|
|
20231024,140100,362636090,3800,3800,3800,3800,217
|
|
20231024,140000,361811490,3785,3785,3785,3785,10
|
|
20231024,135900,361773640,3800,3800,3800,3800,1
|
|
20231024,135800,361769840,3780,3785,3785,3780,194
|
|
20231024,135700,361036460,3785,3790,3790,3785,100
|
|
20231024,135600,360657895,3805,3805,3805,3805,1
|
|
20231024,135500,360654090,3790,3810,3810,3790,983
|
|
20231024,135400,356923305,3790,3790,3790,3790,50
|
|
20231024,135300,356733805,3805,3805,3805,3805,0
|
|
20231024,135200,356733805,3805,3800,3805,3800,679
|
|
20231024,135100,354152510,3785,3785,3785,3785,0
|
|
20231024,135000,354152510,3785,3785,3785,3785,179
|
|
20231024,134900,353474995,3780,3790,3815,3780,10960
|
|
20231024,134800,311819535,3790,3790,3790,3790,0
|
|
20231024,134700,311819535,3790,3790,3790,3790,0
|
|
20231024,134600,311819535,3790,3790,3790,3790,0
|
|
20231024,134500,311819535,3790,3795,3795,3790,218
|
|
20231024,134400,310993300,3790,3790,3790,3790,0
|
|
20231024,134300,310993300,3790,3790,3790,3790,5
|
|
20231024,134200,310974350,3795,3795,3795,3795,769
|
|
20231024,134100,308055995,3795,3795,3795,3795,183
|
|
20231024,134000,307361510,3795,3795,3795,3795,116
|
|
20231024,133900,306921290,3795,3795,3795,3795,0
|
|
20231024,133800,306921290,3795,3795,3795,3795,0
|
|
20231024,133700,306921290,3795,3790,3795,3790,1635
|
|
20231024,133600,300721220,3780,3785,3785,3770,925
|
|
20231024,133500,297223935,3780,3780,3780,3780,0
|
|
20231024,133400,297223935,3780,3780,3780,3780,0
|
|
20231024,133300,297223935,3780,3775,3780,3775,155
|
|
20231024,133200,296638540,3775,3775,3775,3775,71
|
|
20231024,133100,296370515,3775,3775,3775,3775,10
|
|
20231024,133000,296332765,3775,3775,3775,3775,0
|
|
20231024,132900,296332765,3775,3780,3780,3775,112
|
|
20231024,132800,295909955,3780,3780,3780,3780,448
|
|
20231024,132700,294216515,3765,3765,3765,3765,0
|
|
20231024,132600,294216515,3765,3765,3765,3765,50
|
|
20231024,132500,294028265,3765,3765,3765,3765,4
|
|
20231024,132400,294013205,3765,3765,3765,3765,0
|
|
20231024,132300,294013205,3765,3765,3765,3765,0
|
|
20231024,132200,294013205,3765,3765,3765,3765,0
|
|
20231024,132100,294013205,3765,3765,3765,3765,192
|
|
20231024,132000,293290325,3780,3770,3780,3770,20
|
|
20231024,131900,293214895,3775,3775,3775,3775,0
|
|
20231024,131800,293214895,3775,3775,3775,3775,13
|
|
20231024,131700,293165820,3775,3775,3775,3775,0
|
|
20231024,131600,293165820,3775,3775,3775,3775,0
|
|
20231024,131500,293165820,3775,3775,3775,3775,0
|
|
20231024,131400,293165820,3775,3775,3775,3775,0
|
|
20231024,131300,293165820,3775,3760,3775,3760,1725
|
|
20231024,131200,286670395,3750,3750,3750,3750,16
|
|
20231024,131100,286610395,3750,3750,3750,3750,0
|
|
20231024,131000,286610395,3750,3750,3750,3750,9
|
|
20231024,130900,286576645,3750,3750,3750,3750,10
|
|
20231024,130800,286539145,3750,3765,3765,3750,333
|
|
20231024,130700,285287395,3750,3750,3750,3750,0
|
|
20231024,130600,285287395,3750,3750,3750,3750,0
|
|
20231024,130500,285287395,3750,3765,3765,3750,10
|
|
20231024,130400,285249880,3765,3750,3765,3750,151
|
|
20231024,130300,284681425,3750,3750,3750,3750,0
|
|
20231024,130200,284681425,3750,3760,3760,3750,148
|
|
20231024,130100,284126410,3765,3765,3765,3765,1
|
|
20231024,130000,284122645,3765,3765,3765,3765,0
|
|
20231024,125900,284122645,3765,3765,3765,3765,0
|
|
20231024,125800,284122645,3765,3765,3765,3765,63
|
|
20231024,125700,283885450,3750,3750,3750,3750,100
|
|
20231024,125600,283510450,3750,3755,3755,3750,434
|
|
20231024,125500,281882155,3755,3755,3755,3755,0
|
|
20231024,125400,281882155,3755,3755,3755,3755,0
|
|
20231024,125300,281882155,3755,3755,3755,3755,0
|
|
20231024,125200,281882155,3755,3755,3755,3755,526
|
|
20231024,125100,279907025,3755,3775,3775,3750,1662
|
|
20231024,125000,273662320,3780,3795,3795,3780,63
|
|
20231024,124900,273423880,3795,3790,3795,3790,50
|
|
20231024,124800,273234175,3795,3785,3795,3785,400
|
|
20231024,124700,271716290,3780,3780,3780,3780,0
|
|
20231024,124600,271716290,3780,3780,3780,3780,9
|
|
20231024,124500,271682270,3780,3780,3780,3780,0
|
|
20231024,124400,271682270,3780,3780,3780,3780,0
|
|
20231024,124300,271682270,3780,3780,3780,3780,0
|
|
20231024,124200,271682270,3780,3780,3780,3780,5
|
|
20231024,124100,271663370,3775,3780,3800,3775,1040
|
|
20231024,124000,267723625,3795,3780,3795,3780,2143
|
|
20231024,123900,259592775,3785,3775,3785,3775,807
|
|
20231024,123800,256541075,3775,3770,3775,3770,130
|
|
20231024,123700,256050695,3770,3770,3770,3770,96
|
|
20231024,123600,255688775,3760,3760,3760,3760,0
|
|
20231024,123500,255688775,3760,3760,3760,3760,0
|
|
20231024,123400,255688775,3760,3760,3760,3760,0
|
|
20231024,123300,255688775,3760,3760,3760,3760,147
|
|
20231024,123200,255136055,3785,3785,3785,3785,0
|
|
20231024,123100,255136055,3785,3785,3785,3785,0
|
|
20231024,123000,255136055,3785,3785,3785,3785,0
|
|
20231024,122900,255136055,3785,3785,3785,3785,0
|
|
20231024,122800,255136055,3785,3785,3785,3785,31
|
|
20231024,122700,255018720,3785,3785,3785,3785,4
|
|
20231024,122600,255003580,3785,3785,3790,3785,578
|
|
20231024,122500,252813330,3785,3785,3785,3785,55
|
|
20231024,122400,252605155,3785,3785,3785,3785,0
|
|
20231024,122300,252605155,3785,3785,3785,3785,51
|
|
20231024,122200,252412120,3785,3775,3785,3775,1973
|
|
20231024,122100,244953970,3770,3770,3770,3750,623
|
|
20231024,122000,242608950,3760,3775,3780,3755,162
|
|
20231024,121900,241997835,3775,3775,3775,3775,0
|
|
20231024,121800,241997835,3775,3770,3775,3770,506
|
|
20231024,121700,240088515,3750,3750,3750,3750,0
|
|
20231024,121600,240088515,3750,3750,3750,3750,1000
|
|
20231024,121500,236338515,3770,3770,3770,3770,103
|
|
20231024,121400,235950205,3770,3770,3770,3770,130
|
|
20231024,121300,235460105,3750,3750,3750,3750,105
|
|
20231024,121200,235066355,3750,3750,3750,3750,231
|
|
20231024,121100,234200105,3750,3750,3750,3750,196
|
|
20231024,121000,233465105,3750,3750,3750,3750,0
|
|
20231024,120900,233465105,3750,3750,3750,3750,0
|
|
20231024,120800,233465105,3750,3750,3750,3750,300
|
|
20231024,120700,232340105,3750,3760,3785,3750,5464
|
|
20231024,120600,211738790,3750,3750,3750,3750,4
|
|
20231024,120500,211723790,3770,3770,3770,3770,0
|
|
20231024,120400,211723790,3770,3770,3770,3770,105
|
|
20231024,120300,211327940,3775,3775,3775,3775,0
|
|
20231024,120200,211327940,3775,3775,3775,3775,0
|
|
20231024,120100,211327940,3775,3775,3775,3775,0
|
|
20231024,120000,211327940,3775,3775,3775,3775,0
|
|
20231024,115900,211327940,3775,3775,3775,3775,0
|
|
20231024,115800,211327940,3775,3775,3775,3775,77
|
|
20231024,115700,211037265,3775,3770,3775,3770,50
|
|
20231024,115600,210848545,3750,3750,3750,3750,0
|
|
20231024,115500,210848545,3750,3750,3775,3750,124
|
|
20231024,115400,210381835,3750,3750,3750,3750,0
|
|
20231024,115300,210381835,3750,3750,3750,3750,0
|
|
20231024,115200,210381835,3750,3750,3750,3750,5
|
|
20231024,115100,210363085,3775,3775,3775,3775,0
|
|
20231024,115000,210363085,3775,3770,3775,3770,270
|
|
20231024,114900,209344095,3770,3770,3770,3770,101
|
|
20231024,114800,208963325,3770,3760,3770,3760,3815
|
|
20231024,114700,194604385,3760,3735,3760,3735,747
|
|
20231024,114600,191798970,3755,3755,3755,3755,0
|
|
20231024,114500,191798970,3755,3755,3755,3755,0
|
|
20231024,114400,191798970,3755,3755,3755,3755,0
|
|
20231024,114300,191798970,3755,3755,3755,3755,0
|
|
20231024,114200,191798970,3755,3750,3755,3750,651
|
|
20231024,114100,189355185,3730,3730,3730,3730,0
|
|
20231024,114000,189355185,3730,3730,3730,3730,0
|
|
20231024,113900,189355185,3730,3730,3730,3730,0
|
|
20231024,113800,189355185,3730,3730,3730,3730,224
|
|
20231024,113700,188519665,3755,3755,3755,3755,0
|
|
20231024,113600,188519665,3755,3755,3755,3755,0
|
|
20231024,113500,188519665,3755,3755,3755,3755,0
|
|
20231024,113400,188519665,3755,3755,3755,3755,10
|
|
20231024,113300,188482115,3755,3750,3755,3750,779
|
|
20231024,113200,185558520,3740,3740,3740,3740,0
|
|
20231024,113100,185558520,3740,3740,3740,3740,75
|
|
20231024,113000,185278020,3730,3730,3730,3730,0
|
|
20231024,112900,185278020,3730,3730,3730,3730,27
|
|
20231024,112800,185177310,3730,3730,3730,3730,0
|
|
20231024,112700,185177310,3730,3730,3730,3730,11
|
|
20231024,112600,185136280,3730,3730,3730,3730,144
|
|
20231024,112500,184599160,3730,3740,3740,3730,191
|
|
20231024,112400,183885060,3740,3740,3740,3740,190
|
|
20231024,112300,183174460,3750,3755,3755,3750,302
|
|
20231024,112200,182041950,3755,3750,3755,3750,824
|
|
20231024,112100,178949960,3745,3735,3745,3735,508
|
|
20231024,112000,177049915,3735,3725,3735,3725,1344
|
|
20231024,111900,172030775,3735,3735,3735,3735,627
|
|
20231024,111800,169688930,3745,3740,3745,3740,402
|
|
20231024,111700,168185400,3735,3735,3735,3735,5
|
|
20231024,111600,168166725,3740,3725,3740,3725,1550
|
|
20231024,111500,162379155,3720,3715,3720,3715,231
|
|
20231024,111400,161519940,3710,3710,3710,3710,0
|
|
20231024,111300,161519940,3710,3710,3710,3710,0
|
|
20231024,111200,161519940,3710,3710,3710,3710,9
|
|
20231024,111100,161486550,3705,3705,3705,3705,4
|
|
20231024,111000,161471730,3700,3700,3700,3700,165
|
|
20231024,110900,160861230,3705,3705,3705,3705,0
|
|
20231024,110800,160861230,3705,3705,3705,3705,0
|
|
20231024,110700,160861230,3705,3700,3705,3700,80
|
|
20231024,110600,160565225,3700,3680,3700,3680,800
|
|
20231024,110500,157617260,3685,3685,3685,3685,0
|
|
20231024,110400,157617260,3685,3685,3685,3685,20
|
|
20231024,110300,157543560,3685,3685,3685,3685,0
|
|
20231024,110200,157543560,3685,3685,3685,3685,180
|
|
20231024,110100,156880260,3695,3695,3695,3695,0
|
|
20231024,110000,156880260,3695,3695,3695,3695,50
|
|
20231024,105900,156695510,3685,3675,3685,3675,80
|
|
20231024,105800,156401055,3675,3675,3675,3675,63
|
|
20231024,105700,156169530,3675,3675,3675,3675,3
|
|
20231024,105600,156158505,3675,3675,3675,3675,0
|
|
20231024,105500,156158505,3675,3675,3675,3675,188
|
|
20231024,105400,155467605,3675,3675,3675,3675,41
|
|
20231024,105300,155316930,3675,3675,3675,3675,0
|
|
20231024,105200,155316930,3675,3675,3675,3675,168
|
|
20231024,105100,154699530,3675,3675,3675,3675,0
|
|
20231024,105000,154699530,3675,3675,3675,3675,20
|
|
20231024,104900,154626030,3675,3675,3675,3675,0
|
|
20231024,104800,154626030,3675,3675,3675,3675,44
|
|
20231024,104700,154464330,3675,3675,3675,3675,24
|
|
20231024,104600,154376130,3670,3670,3670,3670,179
|
|
20231024,104500,153719200,3675,3675,3675,3675,62
|
|
20231024,104400,153491350,3675,3675,3675,3675,0
|
|
20231024,104300,153491350,3675,3675,3675,3675,0
|
|
20231024,104200,153491350,3675,3675,3675,3675,200
|
|
20231024,104100,152756350,3680,3680,3680,3680,0
|
|
20231024,104000,152756350,3680,3675,3680,3675,200
|
|
20231024,103900,152020785,3675,3675,3675,3675,1
|
|
20231024,103800,152017110,3675,3675,3675,3675,0
|
|
20231024,103700,152017110,3675,3675,3675,3675,3
|
|
20231024,103600,152006085,3675,3675,3675,3675,31
|
|
20231024,103500,151892160,3675,3675,3675,3675,286
|
|
20231024,103400,150841110,3680,3680,3680,3680,0
|
|
20231024,103300,150841110,3680,3680,3680,3680,0
|
|
20231024,103200,150841110,3680,3675,3680,3675,700
|
|
20231024,103100,148265470,3665,3665,3665,3665,0
|
|
20231024,103000,148265470,3665,3665,3665,3665,72
|
|
20231024,102900,148001590,3665,3665,3665,3665,0
|
|
20231024,102800,148001590,3665,3675,3680,3665,1562
|
|
20231024,102700,142257575,3680,3680,3680,3680,0
|
|
20231024,102600,142257575,3680,3680,3680,3680,0
|
|
20231024,102500,142257575,3680,3680,3685,3680,551
|
|
20231024,102400,140229425,3680,3680,3680,3680,0
|
|
20231024,102300,140229425,3680,3680,3680,3680,5
|
|
20231024,102200,140211025,3685,3685,3685,3685,3
|
|
20231024,102100,140199970,3685,3670,3685,3670,800
|
|
20231024,102000,137258995,3665,3670,3670,3665,490
|
|
20231024,101900,135461080,3670,3670,3670,3670,183
|
|
20231024,101800,134789470,3670,3670,3670,3670,7
|
|
20231024,101700,134763780,3670,3670,3670,3670,10
|
|
20231024,101600,134727080,3670,3685,3685,3670,3805
|
|
20231024,101500,120721950,3685,3685,3685,3685,7
|
|
20231024,101400,120696155,3690,3690,3690,3690,0
|
|
20231024,101300,120696155,3690,3690,3690,3690,0
|
|
20231024,101200,120696155,3690,3690,3690,3690,4
|
|
20231024,101100,120681395,3695,3695,3695,3695,0
|
|
20231024,101000,120681395,3695,3695,3695,3695,0
|
|
20231024,100900,120681395,3695,3695,3695,3695,0
|
|
20231024,100800,120681395,3695,3695,3695,3695,0
|
|
20231024,100700,120681395,3695,3695,3695,3695,0
|
|
20231024,100600,120681395,3695,3695,3695,3695,902
|
|
20231024,100500,117348505,3695,3695,3695,3695,0
|
|
20231024,100400,117348505,3695,3695,3695,3695,0
|
|
20231024,100300,117348505,3695,3690,3695,3690,285
|
|
20231024,100200,116296520,3695,3695,3695,3695,0
|
|
20231024,100100,116296520,3695,3695,3695,3695,0
|
|
20231024,100000,116296520,3695,3695,3695,3695,592
|
|
20231024,095900,114109080,3695,3695,3695,3695,0
|
|
20231024,095800,114109080,3695,3695,3695,3695,0
|
|
20231024,095700,114109080,3695,3695,3695,3695,0
|
|
20231024,095600,114109080,3695,3680,3750,3680,2740
|
|
20231024,095500,103992640,3685,3685,3685,3685,400
|
|
20231024,095400,102518640,3680,3680,3680,3680,200
|
|
20231024,095300,101782640,3680,3680,3680,3680,0
|
|
20231024,095200,101782640,3680,3680,3680,3680,304
|
|
20231024,095100,100663920,3685,3685,3685,3685,45
|
|
20231024,095000,100498095,3685,3680,3685,3680,47
|
|
20231024,094900,100324915,3680,3685,3685,3680,768
|
|
20231024,094800,97497640,3685,3690,3695,3685,1245
|
|
20231024,094700,92908115,3690,3690,3690,3690,1
|
|
20231024,094600,92904425,3695,3695,3695,3695,306
|
|
20231024,094500,91773755,3695,3695,3695,3695,4
|
|
20231024,094400,91758975,3695,3695,3695,3695,2
|
|
20231024,094300,91751585,3695,3695,3695,3695,88
|
|
20231024,094200,91426425,3700,3700,3700,3700,278
|
|
20231024,094100,90397825,3700,3700,3700,3700,0
|
|
20231024,094000,90397825,3700,3700,3700,3700,34
|
|
20231024,093900,90272025,3695,3695,3695,3695,9
|
|
20231024,093800,90238770,3700,3700,3700,3700,3
|
|
20231024,093700,90227670,3695,3695,3695,3695,23
|
|
20231024,093600,90142685,3695,3685,3695,3685,315
|
|
20231024,093500,88979570,3685,3685,3685,3685,12
|
|
20231024,093400,88935350,3685,3685,3685,3685,12
|
|
20231024,093300,88891130,3685,3685,3685,3685,640
|
|
20231024,093200,86532730,3685,3685,3685,3685,9
|
|
20231024,093100,86499565,3685,3685,3685,3685,250
|
|
20231024,093000,85578315,3685,3705,3705,3685,11
|
|
20231024,092900,85537680,3685,3715,3715,3685,10234
|
|
20231024,092800,47580250,3715,3715,3715,3715,6
|
|
20231024,092700,47557960,3715,3715,3715,3715,6
|
|
20231024,092600,47535670,3720,3720,3720,3720,0
|
|
20231024,092500,47535670,3720,3730,3730,3720,1168
|
|
20231024,092400,43180950,3730,3730,3730,3730,9
|
|
20231024,092300,43147380,3730,3730,3730,3730,0
|
|
20231024,092200,43147380,3730,3730,3730,3720,659
|
|
20231024,092100,40693720,3730,3730,3730,3730,7
|
|
20231024,092000,40667610,3735,3730,3735,3730,58
|
|
20231024,091900,40451020,3730,3735,3735,3730,33
|
|
20231024,091800,40327860,3745,3745,3745,3745,20
|
|
20231024,091700,40252960,3750,3750,3750,3750,1800
|
|
20231024,091600,33502960,3750,3750,3750,3750,549
|
|
20231024,091500,31444210,3735,3760,3775,3735,741
|
|
20231024,091400,28669985,3765,3755,3765,3755,100
|
|
20231024,091300,28293655,3770,3750,3770,3725,324
|
|
20231024,091200,27082565,3725,3735,3785,3725,639
|
|
20231024,091100,24681495,3715,3715,3715,3715,29
|
|
20231024,091000,24573760,3710,3770,3800,3710,3952
|
|
20231024,090900,9638045,3740,3740,3770,3725,621
|
|
20231024,090800,7305260,3740,3720,3740,3720,154
|
|
20231024,090700,6731200,3740,3720,3740,3710,352
|
|
20231024,090600,5416180,3715,3710,3715,3710,63
|
|
20231024,090500,5182185,3710,3700,3710,3700,40
|
|
20231024,090400,5033815,3695,3710,3710,3695,1159
|
|
20231024,090300,736310,3710,3710,3710,3710,15
|
|
20231024,090200,680660,3710,3710,3710,3710,0
|
|
20231024,090100,680660,3710,3710,3710,3710,0
|
|
20231024,090000,680660,3710,3675,3710,3675,185
|