583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231026,184000,277120930,3875,3875,3875,3875,328
|
|
20231026,183900,277120930,3875,3875,3875,3875,0
|
|
20231026,183800,277120930,3875,3875,3875,3875,0
|
|
20231026,183700,277120930,3875,3875,3875,3875,0
|
|
20231026,183600,277120930,3875,3875,3875,3875,0
|
|
20231026,183500,277120930,3875,3875,3875,3875,0
|
|
20231026,183400,277120930,3875,3875,3875,3875,0
|
|
20231026,183300,277120930,3875,3875,3875,3875,0
|
|
20231026,183200,277120930,3875,3875,3875,3875,0
|
|
20231026,183100,277120930,3875,3875,3875,3875,0
|
|
20231026,183000,277120930,3875,3875,3875,3875,0
|
|
20231026,182900,277120930,3875,3875,3875,3875,0
|
|
20231026,182800,277120930,3875,3875,3875,3875,0
|
|
20231026,182700,277120930,3875,3875,3875,3875,0
|
|
20231026,182600,277120930,3875,3875,3875,3875,0
|
|
20231026,182500,277120930,3875,3875,3875,3875,0
|
|
20231026,182400,277120930,3875,3875,3875,3875,0
|
|
20231026,182300,277120930,3875,3875,3875,3875,0
|
|
20231026,182200,277120930,3875,3875,3875,3875,0
|
|
20231026,182100,277120930,3875,3875,3875,3875,0
|
|
20231026,182000,277120930,3875,3875,3875,3875,0
|
|
20231026,181900,277120930,3875,3875,3875,3875,0
|
|
20231026,181800,277120930,3875,3875,3875,3875,0
|
|
20231026,181700,277120930,3875,3875,3875,3875,0
|
|
20231026,181600,277120930,3875,3875,3875,3875,0
|
|
20231026,181500,277120930,3875,3875,3875,3875,0
|
|
20231026,181400,277120930,3875,3875,3875,3875,0
|
|
20231026,181300,277120930,3875,3875,3875,3875,0
|
|
20231026,181200,277120930,3875,3875,3875,3875,0
|
|
20231026,181100,277120930,3875,3875,3875,3875,0
|
|
20231026,181000,277120930,3875,3875,3875,3875,328
|
|
20231026,180900,277120930,3875,3875,3875,3875,0
|
|
20231026,180800,277120930,3875,3875,3875,3875,0
|
|
20231026,180700,277120930,3875,3875,3875,3875,0
|
|
20231026,180600,277120930,3875,3875,3875,3875,0
|
|
20231026,180500,277120930,3875,3875,3875,3875,0
|
|
20231026,180400,277120930,3875,3875,3875,3875,0
|
|
20231026,180300,277120930,3875,3875,3875,3875,0
|
|
20231026,180200,277120930,3875,3875,3875,3875,0
|
|
20231026,180100,277120930,3875,3875,3875,3875,0
|
|
20231026,180000,277120930,3875,3875,3875,3875,0
|
|
20231026,175900,277120930,3875,3875,3875,3875,0
|
|
20231026,175800,277120930,3875,3875,3875,3875,0
|
|
20231026,175700,277120930,3875,3875,3875,3875,0
|
|
20231026,175600,277120930,3875,3875,3875,3875,0
|
|
20231026,175500,277120930,3875,3875,3875,3875,0
|
|
20231026,175400,277120930,3875,3875,3875,3875,0
|
|
20231026,175300,277120930,3875,3875,3875,3875,0
|
|
20231026,175200,277120930,3875,3875,3875,3875,0
|
|
20231026,175100,277120930,3875,3875,3875,3875,0
|
|
20231026,175000,277120930,3875,3875,3875,3875,0
|
|
20231026,174900,277120930,3875,3875,3875,3875,0
|
|
20231026,174800,277120930,3875,3875,3875,3875,0
|
|
20231026,174700,277120930,3875,3875,3875,3875,0
|
|
20231026,174600,277120930,3875,3875,3875,3875,0
|
|
20231026,174500,277120930,3875,3875,3875,3875,0
|
|
20231026,174400,277120930,3875,3875,3875,3875,0
|
|
20231026,174300,277120930,3875,3875,3875,3875,0
|
|
20231026,174200,277120930,3875,3875,3875,3875,0
|
|
20231026,174100,277120930,3875,3875,3875,3875,0
|
|
20231026,174000,277120930,3875,3875,3875,3875,328
|
|
20231026,173900,277120930,3875,3875,3875,3875,0
|
|
20231026,173800,277120930,3875,3875,3875,3875,0
|
|
20231026,173700,277120930,3875,3875,3875,3875,0
|
|
20231026,173600,277120930,3875,3875,3875,3875,0
|
|
20231026,173500,277120930,3875,3875,3875,3875,0
|
|
20231026,173400,277120930,3875,3875,3875,3875,0
|
|
20231026,173300,277120930,3875,3875,3875,3875,0
|
|
20231026,173200,277120930,3875,3875,3875,3875,0
|
|
20231026,173100,277120930,3875,3875,3875,3875,0
|
|
20231026,173000,277120930,3875,3875,3875,3875,0
|
|
20231026,172900,277120930,3875,3875,3875,3875,0
|
|
20231026,172800,277120930,3875,3875,3875,3875,0
|
|
20231026,172700,277120930,3875,3875,3875,3875,0
|
|
20231026,172600,277120930,3875,3875,3875,3875,0
|
|
20231026,172500,277120930,3875,3875,3875,3875,0
|
|
20231026,172400,277120930,3875,3875,3875,3875,0
|
|
20231026,172300,277120930,3875,3875,3875,3875,0
|
|
20231026,172200,277120930,3875,3875,3875,3875,0
|
|
20231026,172100,277120930,3875,3875,3875,3875,0
|
|
20231026,172000,277120930,3875,3875,3875,3875,0
|
|
20231026,171900,277120930,3875,3875,3875,3875,0
|
|
20231026,171800,277120930,3875,3875,3875,3875,0
|
|
20231026,171700,277120930,3875,3875,3875,3875,0
|
|
20231026,171600,277120930,3875,3875,3875,3875,0
|
|
20231026,171500,277120930,3875,3875,3875,3875,0
|
|
20231026,171400,277120930,3875,3875,3875,3875,0
|
|
20231026,171300,277120930,3875,3875,3875,3875,0
|
|
20231026,171200,277120930,3875,3875,3875,3875,0
|
|
20231026,171100,277120930,3875,3875,3875,3875,0
|
|
20231026,171000,277120930,3875,3875,3875,3875,328
|
|
20231026,170900,277120930,3875,3875,3875,3875,0
|
|
20231026,170800,277120930,3875,3875,3875,3875,0
|
|
20231026,170700,277120930,3875,3875,3875,3875,0
|
|
20231026,170600,277120930,3875,3875,3875,3875,0
|
|
20231026,170500,277120930,3875,3875,3875,3875,0
|
|
20231026,170400,277120930,3875,3875,3875,3875,0
|
|
20231026,170300,277120930,3875,3875,3875,3875,0
|
|
20231026,170200,277120930,3875,3875,3875,3875,0
|
|
20231026,170100,277120930,3875,3875,3875,3875,0
|
|
20231026,170000,277120930,3875,3875,3875,3875,0
|
|
20231026,165900,277120930,3875,3875,3875,3875,0
|
|
20231026,165800,277120930,3875,3875,3875,3875,0
|
|
20231026,165700,277120930,3875,3875,3875,3875,0
|
|
20231026,165600,277120930,3875,3875,3875,3875,0
|
|
20231026,165500,277120930,3875,3875,3875,3875,0
|
|
20231026,165400,277120930,3875,3875,3875,3875,0
|
|
20231026,165300,277120930,3875,3875,3875,3875,0
|
|
20231026,165200,277120930,3875,3875,3875,3875,0
|
|
20231026,165100,277120930,3875,3875,3875,3875,0
|
|
20231026,165000,277120930,3875,3875,3875,3875,0
|
|
20231026,164900,277120930,3875,3875,3875,3875,0
|
|
20231026,164800,277120930,3875,3875,3875,3875,0
|
|
20231026,164700,277120930,3875,3875,3875,3875,0
|
|
20231026,164600,277120930,3875,3875,3875,3875,0
|
|
20231026,164500,277120930,3875,3875,3875,3875,0
|
|
20231026,164400,277120930,3875,3875,3875,3875,0
|
|
20231026,164300,277120930,3875,3875,3875,3875,0
|
|
20231026,164200,277120930,3875,3875,3875,3875,0
|
|
20231026,164100,277120930,3875,3875,3875,3875,0
|
|
20231026,164000,277120930,3875,3875,3875,3875,328
|
|
20231026,163900,277120930,3875,3875,3875,3875,0
|
|
20231026,163800,277120930,3875,3875,3875,3875,0
|
|
20231026,163700,277120930,3875,3875,3875,3875,0
|
|
20231026,163600,277120930,3875,3875,3875,3875,0
|
|
20231026,163500,277120930,3875,3875,3875,3875,0
|
|
20231026,163400,277120930,3875,3875,3875,3875,0
|
|
20231026,163300,277120930,3875,3875,3875,3875,0
|
|
20231026,163200,277120930,3875,3875,3875,3875,0
|
|
20231026,163100,277120930,3875,3875,3875,3875,0
|
|
20231026,163000,277120930,3875,3875,3875,3875,0
|
|
20231026,162900,277120930,3875,3875,3875,3875,0
|
|
20231026,162800,277120930,3875,3875,3875,3875,0
|
|
20231026,162700,277120930,3875,3875,3875,3875,0
|
|
20231026,162600,277120930,3875,3875,3875,3875,0
|
|
20231026,162500,277120930,3875,3875,3875,3875,0
|
|
20231026,162400,277120930,3875,3875,3875,3875,0
|
|
20231026,162300,277120930,3875,3875,3875,3875,0
|
|
20231026,162200,277120930,3875,3875,3875,3875,0
|
|
20231026,162100,277120930,3875,3875,3875,3875,0
|
|
20231026,162000,277120930,3875,3875,3875,3875,0
|
|
20231026,161900,277120930,3875,3875,3875,3875,0
|
|
20231026,161800,277120930,3875,3875,3875,3875,0
|
|
20231026,161700,277120930,3875,3875,3875,3875,0
|
|
20231026,161600,277120930,3875,3875,3875,3875,0
|
|
20231026,161500,277120930,3875,3875,3875,3875,0
|
|
20231026,161400,277120930,3875,3875,3875,3875,0
|
|
20231026,161300,277120930,3875,3875,3875,3875,0
|
|
20231026,161200,277120930,3875,3875,3875,3875,0
|
|
20231026,161100,277120930,3875,3875,3875,3875,0
|
|
20231026,161000,277120930,3875,3875,3875,3875,328
|
|
20231026,160900,277120930,3875,3875,3875,3875,0
|
|
20231026,160800,277120930,3875,3875,3875,3875,0
|
|
20231026,160700,277120930,3875,3875,3875,3875,0
|
|
20231026,160600,277120930,3875,3875,3875,3875,0
|
|
20231026,160500,277120930,3875,3875,3875,3875,0
|
|
20231026,160400,277120930,3875,3875,3875,3875,0
|
|
20231026,160300,277120930,3875,3875,3875,3875,0
|
|
20231026,160200,277120930,3875,3875,3875,3875,0
|
|
20231026,160100,277120930,3875,3875,3875,3875,0
|
|
20231026,160000,277120930,3875,3875,3875,3875,0
|
|
20231026,155900,277120930,3875,3875,3875,3875,0
|
|
20231026,155800,277120930,3875,3875,3875,3875,0
|
|
20231026,155700,277120930,3875,3875,3875,3875,0
|
|
20231026,155600,277120930,3875,3875,3875,3875,0
|
|
20231026,155500,277120930,3875,3875,3875,3875,0
|
|
20231026,155400,277120930,3875,3875,3875,3875,0
|
|
20231026,155300,277120930,3875,3875,3875,3875,0
|
|
20231026,155200,277120930,3875,3875,3875,3875,0
|
|
20231026,155100,277120930,3875,3875,3875,3875,0
|
|
20231026,155000,277120930,3875,3875,3875,3875,0
|
|
20231026,154900,277120930,3875,3875,3875,3875,0
|
|
20231026,154800,277120930,3875,3875,3875,3875,0
|
|
20231026,154700,277120930,3875,3875,3875,3875,0
|
|
20231026,154600,277120930,3875,3875,3875,3875,0
|
|
20231026,154500,277120930,3875,3875,3875,3875,0
|
|
20231026,154400,277120930,3875,3875,3875,3875,0
|
|
20231026,154300,277120930,3875,3875,3875,3875,0
|
|
20231026,154200,277120930,3875,3875,3875,3875,0
|
|
20231026,154100,277120930,3875,3875,3875,3875,0
|
|
20231026,154000,277120930,3875,3875,3875,3875,328
|
|
20231026,153900,277120930,3875,3875,3875,3875,0
|
|
20231026,153800,277120930,3875,3875,3875,3875,0
|
|
20231026,153700,277120930,3875,3875,3875,3875,0
|
|
20231026,153600,277120930,3875,3875,3875,3875,0
|
|
20231026,153500,277120930,3875,3875,3875,3875,0
|
|
20231026,153400,277120930,3875,3875,3875,3875,0
|
|
20231026,153300,277120930,3875,3875,3875,3875,0
|
|
20231026,153200,277120930,3875,3875,3875,3875,0
|
|
20231026,153100,277120930,3875,3875,3875,3875,0
|
|
20231026,153000,277120930,3875,3875,3875,3875,328
|
|
20231026,152900,275849930,3875,3875,3875,3875,0
|
|
20231026,152800,275849930,3875,3875,3875,3875,0
|
|
20231026,152700,275849930,3875,3875,3875,3875,0
|
|
20231026,152600,275849930,3875,3875,3875,3875,0
|
|
20231026,152500,275849930,3875,3875,3875,3875,0
|
|
20231026,152400,275849930,3875,3875,3875,3875,0
|
|
20231026,152300,275849930,3875,3875,3875,3875,0
|
|
20231026,152200,275849930,3875,3875,3875,3875,0
|
|
20231026,152100,275849930,3875,3875,3875,3875,0
|
|
20231026,152000,275849930,3875,3875,3875,3875,0
|
|
20231026,151900,275849930,3875,3875,3890,3875,305
|
|
20231026,151800,274667340,3890,3870,3890,3870,291
|
|
20231026,151700,273540180,3875,3875,3875,3875,674
|
|
20231026,151600,270928430,3875,3870,3875,3865,904
|
|
20231026,151500,267430375,3850,3850,3850,3850,0
|
|
20231026,151400,267430375,3850,3850,3850,3850,0
|
|
20231026,151300,267430375,3850,3850,3850,3850,1
|
|
20231026,151200,267426525,3870,3870,3870,3870,0
|
|
20231026,151100,267426525,3870,3870,3870,3870,0
|
|
20231026,151000,267426525,3870,3870,3870,3870,0
|
|
20231026,150900,267426525,3870,3870,3870,3870,0
|
|
20231026,150800,267426525,3870,3870,3875,3870,833
|
|
20231026,150700,264202670,3870,3870,3870,3870,0
|
|
20231026,150600,264202670,3870,3870,3870,3870,0
|
|
20231026,150500,264202670,3870,3870,3870,3870,1148
|
|
20231026,150400,259759910,3875,3875,3875,3875,0
|
|
20231026,150300,259759910,3875,3875,3875,3875,0
|
|
20231026,150200,259759910,3875,3875,3875,3875,0
|
|
20231026,150100,259759910,3875,3875,3875,3875,0
|
|
20231026,150000,259759910,3875,3875,3875,3875,1
|
|
20231026,145900,259756035,3850,3855,3855,3850,2400
|
|
20231026,145800,250514390,3875,3875,3875,3875,46
|
|
20231026,145700,250336140,3875,3875,3875,3875,0
|
|
20231026,145600,250336140,3875,3875,3875,3875,0
|
|
20231026,145500,250336140,3875,3875,3875,3875,0
|
|
20231026,145400,250336140,3875,3875,3875,3875,3
|
|
20231026,145300,250324515,3875,3875,3875,3875,0
|
|
20231026,145200,250324515,3875,3875,3875,3875,0
|
|
20231026,145100,250324515,3875,3875,3875,3875,0
|
|
20231026,145000,250324515,3875,3875,3875,3875,0
|
|
20231026,144900,250324515,3875,3875,3875,3875,113
|
|
20231026,144800,249886640,3875,3875,3875,3875,0
|
|
20231026,144700,249886640,3875,3875,3875,3875,0
|
|
20231026,144600,249886640,3875,3875,3875,3875,0
|
|
20231026,144500,249886640,3875,3870,3875,3870,795
|
|
20231026,144400,246808040,3865,3865,3865,3865,0
|
|
20231026,144300,246808040,3865,3865,3865,3865,460
|
|
20231026,144200,245030140,3865,3865,3865,3865,0
|
|
20231026,144100,245030140,3865,3865,3865,3865,0
|
|
20231026,144000,245030140,3865,3865,3865,3865,211
|
|
20231026,143900,244214625,3865,3865,3865,3865,0
|
|
20231026,143800,244214625,3865,3865,3865,3865,12
|
|
20231026,143700,244168245,3865,3840,3865,3840,91
|
|
20231026,143600,243818780,3840,3840,3840,3840,0
|
|
20231026,143500,243818780,3840,3840,3840,3840,0
|
|
20231026,143400,243818780,3840,3840,3840,3840,250
|
|
20231026,143300,242858780,3865,3865,3865,3865,0
|
|
20231026,143200,242858780,3865,3865,3865,3865,2
|
|
20231026,143100,242851050,3840,3840,3840,3840,0
|
|
20231026,143000,242851050,3840,3840,3840,3840,0
|
|
20231026,142900,242851050,3840,3840,3840,3840,0
|
|
20231026,142800,242851050,3840,3840,3840,3840,500
|
|
20231026,142700,240931050,3865,3865,3865,3865,2
|
|
20231026,142600,240923320,3840,3840,3840,3840,0
|
|
20231026,142500,240923320,3840,3840,3840,3840,0
|
|
20231026,142400,240923320,3840,3840,3840,3840,0
|
|
20231026,142300,240923320,3840,3840,3840,3840,0
|
|
20231026,142200,240923320,3840,3850,3850,3840,500
|
|
20231026,142100,239001100,3850,3850,3850,3850,0
|
|
20231026,142000,239001100,3850,3850,3850,3850,0
|
|
20231026,141900,239001100,3850,3850,3850,3850,215
|
|
20231026,141800,238173350,3875,3875,3875,3875,0
|
|
20231026,141700,238173350,3875,3875,3875,3875,0
|
|
20231026,141600,238173350,3875,3875,3875,3875,0
|
|
20231026,141500,238173350,3875,3875,3875,3875,0
|
|
20231026,141400,238173350,3875,3875,3875,3875,0
|
|
20231026,141300,238173350,3875,3875,3875,3875,0
|
|
20231026,141200,238173350,3875,3875,3875,3875,0
|
|
20231026,141100,238173350,3875,3875,3875,3875,0
|
|
20231026,141000,238173350,3875,3875,3875,3875,0
|
|
20231026,140900,238173350,3875,3875,3875,3875,1000
|
|
20231026,140800,234298350,3875,3865,3875,3865,1000
|
|
20231026,140700,230428015,3850,3850,3850,3850,0
|
|
20231026,140600,230428015,3850,3850,3850,3850,427
|
|
20231026,140500,228784065,3850,3850,3850,3850,0
|
|
20231026,140400,228784065,3850,3850,3850,3850,0
|
|
20231026,140300,228784065,3850,3850,3850,3850,1
|
|
20231026,140200,228780215,3845,3845,3845,3845,0
|
|
20231026,140100,228780215,3845,3845,3845,3845,0
|
|
20231026,140000,228780215,3845,3845,3845,3845,223
|
|
20231026,135900,227922780,3845,3840,3845,3840,110
|
|
20231026,135800,227500330,3840,3840,3840,3840,0
|
|
20231026,135700,227500330,3840,3840,3840,3840,9
|
|
20231026,135600,227465770,3840,3840,3840,3840,0
|
|
20231026,135500,227465770,3840,3840,3840,3840,0
|
|
20231026,135400,227465770,3840,3840,3840,3840,9
|
|
20231026,135300,227431210,3840,3840,3840,3840,0
|
|
20231026,135200,227431210,3840,3840,3840,3840,9
|
|
20231026,135100,227396650,3845,3840,3845,3840,202
|
|
20231026,135000,226620085,3845,3845,3845,3845,0
|
|
20231026,134900,226620085,3845,3845,3845,3845,719
|
|
20231026,134800,223855530,3845,3845,3845,3845,0
|
|
20231026,134700,223855530,3845,3845,3845,3845,0
|
|
20231026,134600,223855530,3845,3850,3860,3845,371
|
|
20231026,134500,222427210,3850,3850,3850,3850,638
|
|
20231026,134400,219970910,3850,3850,3850,3850,8
|
|
20231026,134300,219940110,3860,3860,3860,3860,1
|
|
20231026,134200,219936250,3845,3845,3845,3845,0
|
|
20231026,134100,219936250,3845,3845,3845,3845,6
|
|
20231026,134000,219913180,3845,3845,3845,3845,0
|
|
20231026,133900,219913180,3845,3850,3850,3845,1020
|
|
20231026,133800,215988860,3850,3850,3850,3850,9
|
|
20231026,133700,215954210,3850,3850,3850,3850,0
|
|
20231026,133600,215954210,3850,3850,3850,3850,9
|
|
20231026,133500,215919560,3860,3860,3860,3860,0
|
|
20231026,133400,215919560,3860,3860,3860,3860,2
|
|
20231026,133300,215911840,3860,3850,3860,3850,12
|
|
20231026,133200,215865610,3860,3860,3860,3860,0
|
|
20231026,133100,215865610,3860,3860,3865,3860,411
|
|
20231026,133000,214277680,3845,3855,3865,3845,117
|
|
20231026,132900,213825870,3860,3850,3865,3850,2607
|
|
20231026,132800,203767675,3835,3835,3835,3835,9
|
|
20231026,132700,203733160,3835,3835,3835,3835,0
|
|
20231026,132600,203733160,3835,3835,3835,3835,0
|
|
20231026,132500,203733160,3835,3850,3850,3835,468
|
|
20231026,132400,201931495,3850,3850,3850,3850,0
|
|
20231026,132300,201931495,3850,3850,3850,3850,1
|
|
20231026,132200,201927645,3830,3830,3830,3830,7
|
|
20231026,132100,201900835,3830,3830,3830,3830,0
|
|
20231026,132000,201900835,3830,3830,3830,3830,9
|
|
20231026,131900,201866365,3850,3850,3850,3850,0
|
|
20231026,131800,201866365,3850,3850,3850,3850,2
|
|
20231026,131700,201858665,3825,3825,3825,3825,8
|
|
20231026,131600,201828065,3850,3850,3850,3850,0
|
|
20231026,131500,201828065,3850,3845,3850,3845,67
|
|
20231026,131400,201570400,3825,3835,3845,3825,226
|
|
20231026,131300,200702060,3835,3835,3835,3835,0
|
|
20231026,131200,200702060,3835,3830,3835,3830,12
|
|
20231026,131100,200656075,3835,3835,3835,3835,0
|
|
20231026,131000,200656075,3835,3835,3835,3835,0
|
|
20231026,130900,200656075,3835,3835,3835,3835,4
|
|
20231026,130800,200640735,3850,3845,3850,3845,20
|
|
20231026,130700,200563825,3845,3845,3845,3845,300
|
|
20231026,130600,199410325,3845,3825,3850,3825,533
|
|
20231026,130500,197363760,3825,3825,3825,3825,0
|
|
20231026,130400,197363760,3825,3825,3825,3825,8
|
|
20231026,130300,197333160,3825,3825,3825,3825,0
|
|
20231026,130200,197333160,3825,3825,3825,3825,0
|
|
20231026,130100,197333160,3825,3845,3850,3825,16
|
|
20231026,130000,197271745,3825,3845,3845,3825,27
|
|
20231026,125900,197168430,3840,3835,3850,3835,216
|
|
20231026,125800,196338915,3825,3825,3825,3825,9
|
|
20231026,125700,196304490,3835,3835,3835,3835,0
|
|
20231026,125600,196304490,3835,3825,3835,3825,10
|
|
20231026,125500,196266230,3830,3830,3830,3830,0
|
|
20231026,125400,196266230,3830,3830,3830,3830,0
|
|
20231026,125300,196266230,3830,3830,3830,3830,8
|
|
20231026,125200,196235590,3830,3830,3830,3830,2
|
|
20231026,125100,196227930,3830,3835,3835,3830,4
|
|
20231026,125000,196212600,3835,3860,3860,3835,61
|
|
20231026,124900,195978355,3865,3865,3865,3865,0
|
|
20231026,124800,195978355,3865,3840,3865,3840,10
|
|
20231026,124700,195939905,3845,3845,3845,3845,0
|
|
20231026,124600,195939905,3845,3845,3845,3845,6
|
|
20231026,124500,195916835,3845,3845,3845,3845,3
|
|
20231026,124400,195905300,3845,3845,3845,3845,0
|
|
20231026,124300,195905300,3845,3845,3845,3845,0
|
|
20231026,124200,195905300,3845,3845,3845,3845,9
|
|
20231026,124100,195870695,3870,3870,3870,3870,23
|
|
20231026,124000,195781685,3870,3870,3870,3845,10
|
|
20231026,123900,195743185,3870,3855,3870,3855,12
|
|
20231026,123800,195696905,3840,3840,3840,3840,0
|
|
20231026,123700,195696905,3840,3850,3850,3840,9
|
|
20231026,123600,195662325,3840,3835,3840,3835,82
|
|
20231026,123500,195347480,3835,3810,3835,3810,334
|
|
20231026,123400,194066770,3810,3815,3835,3810,2874
|
|
20231026,123300,183088230,3815,3815,3815,3815,0
|
|
20231026,123200,183088230,3815,3800,3815,3800,17
|
|
20231026,123100,183023555,3800,3800,3800,3800,0
|
|
20231026,123000,183023555,3800,3800,3800,3800,0
|
|
20231026,122900,183023555,3800,3800,3800,3800,10
|
|
20231026,122800,182985555,3800,3800,3800,3800,0
|
|
20231026,122700,182985555,3800,3800,3800,3800,8
|
|
20231026,122600,182955155,3805,3805,3805,3805,0
|
|
20231026,122500,182955155,3805,3805,3805,3805,0
|
|
20231026,122400,182955155,3805,3805,3805,3805,5
|
|
20231026,122300,182936130,3815,3815,3815,3815,7
|
|
20231026,122200,182909425,3815,3800,3815,3800,36
|
|
20231026,122100,182772535,3800,3800,3800,3800,119
|
|
20231026,122000,182320335,3820,3820,3820,3820,18
|
|
20231026,121900,182251575,3800,3815,3815,3800,480
|
|
20231026,121800,180426630,3820,3820,3820,3820,0
|
|
20231026,121700,180426630,3820,3820,3820,3820,0
|
|
20231026,121600,180426630,3820,3800,3820,3800,20
|
|
20231026,121500,180350385,3795,3795,3795,3795,0
|
|
20231026,121400,180350385,3795,3795,3795,3795,0
|
|
20231026,121300,180350385,3795,3815,3815,3795,87
|
|
20231026,121200,180018620,3795,3795,3795,3795,0
|
|
20231026,121100,180018620,3795,3795,3795,3795,7
|
|
20231026,121000,179992055,3795,3795,3795,3795,67
|
|
20231026,120900,179737790,3810,3805,3810,3805,23
|
|
20231026,120800,179650270,3795,3795,3795,3795,8
|
|
20231026,120700,179619910,3810,3815,3815,3810,72
|
|
20231026,120600,179345255,3815,3815,3815,3795,532
|
|
20231026,120500,177324705,3800,3800,3800,3800,17
|
|
20231026,120400,177260105,3800,3815,3815,3800,807
|
|
20231026,120300,174193405,3815,3805,3815,3805,197
|
|
20231026,120200,173443790,3810,3810,3810,3810,0
|
|
20231026,120100,173443790,3810,3805,3810,3805,60
|
|
20231026,120000,173215205,3815,3805,3815,3805,8
|
|
20231026,115900,173184755,3815,3815,3815,3815,94
|
|
20231026,115800,172826145,3810,3815,3815,3810,1505
|
|
20231026,115700,167088715,3820,3820,3820,3820,1013
|
|
20231026,115600,163219055,3815,3815,3815,3815,7
|
|
20231026,115500,163192350,3815,3815,3815,3815,23
|
|
20231026,115400,163104605,3820,3820,3820,3820,0
|
|
20231026,115300,163104605,3820,3825,3825,3820,427
|
|
20231026,115200,161473415,3825,3820,3825,3820,53
|
|
20231026,115100,161270735,3825,3820,3825,3820,17
|
|
20231026,115000,161205790,3820,3820,3820,3820,15
|
|
20231026,114900,161148490,3820,3820,3820,3820,431
|
|
20231026,114800,159502070,3820,3820,3820,3820,0
|
|
20231026,114700,159502070,3820,3820,3820,3820,7
|
|
20231026,114600,159475330,3820,3820,3820,3820,0
|
|
20231026,114500,159475330,3820,3820,3820,3820,0
|
|
20231026,114400,159475330,3820,3820,3820,3820,20
|
|
20231026,114300,159398930,3820,3820,3820,3820,14
|
|
20231026,114200,159345450,3820,3820,3820,3820,363
|
|
20231026,114100,157958790,3825,3830,3830,3820,19
|
|
20231026,114000,157886125,3820,3820,3820,3820,4
|
|
20231026,113900,157870845,3820,3825,3825,3820,323
|
|
20231026,113800,156635410,3825,3825,3825,3825,7
|
|
20231026,113700,156608635,3825,3825,3825,3825,0
|
|
20231026,113600,156608635,3825,3825,3825,3825,1
|
|
20231026,113500,156604810,3825,3825,3825,3825,4
|
|
20231026,113400,156589510,3830,3820,3830,3820,232
|
|
20231026,113300,155702160,3820,3820,3820,3820,63
|
|
20231026,113200,155461500,3815,3820,3820,3815,860
|
|
20231026,113100,152176445,3820,3830,3830,3820,100
|
|
20231026,113000,151793475,3830,3830,3830,3830,103
|
|
20231026,112900,151398985,3830,3825,3830,3825,230
|
|
20231026,112800,150518235,3825,3825,3825,3825,93
|
|
20231026,112700,150162510,3825,3830,3830,3825,30
|
|
20231026,112600,150047620,3830,3830,3830,3830,30
|
|
20231026,112500,149932720,3830,3835,3835,3830,9
|
|
20231026,112400,149898245,3830,3830,3830,3830,507
|
|
20231026,112300,147956435,3830,3830,3830,3830,20
|
|
20231026,112200,147879835,3835,3840,3840,3835,539
|
|
20231026,112100,145811455,3845,3845,3845,3845,0
|
|
20231026,112000,145811455,3845,3845,3845,3845,90
|
|
20231026,111900,145465405,3845,3845,3845,3845,0
|
|
20231026,111800,145465405,3845,3845,3845,3845,0
|
|
20231026,111700,145465405,3845,3845,3845,3845,7
|
|
20231026,111600,145438490,3850,3870,3870,3850,47
|
|
20231026,111500,145257520,3845,3845,3845,3845,9
|
|
20231026,111400,145222915,3845,3845,3845,3845,0
|
|
20231026,111300,145222915,3845,3845,3845,3845,50
|
|
20231026,111200,145030665,3845,3845,3845,3845,607
|
|
20231026,111100,142696750,3845,3845,3845,3845,0
|
|
20231026,111000,142696750,3845,3845,3845,3845,0
|
|
20231026,110900,142696750,3845,3845,3845,3845,8
|
|
20231026,110800,142665990,3845,3845,3845,3845,0
|
|
20231026,110700,142665990,3845,3845,3845,3845,8
|
|
20231026,110600,142635230,3850,3850,3850,3850,6
|
|
20231026,110500,142612130,3845,3845,3845,3845,20
|
|
20231026,110400,142535230,3845,3845,3845,3845,15
|
|
20231026,110300,142477555,3845,3845,3845,3845,0
|
|
20231026,110200,142477555,3845,3845,3845,3845,165
|
|
20231026,110100,141843130,3850,3850,3850,3850,1
|
|
20231026,110000,141839280,3850,3850,3850,3850,0
|
|
20231026,105900,141839280,3850,3850,3850,3850,9
|
|
20231026,105800,141804630,3850,3850,3850,3850,0
|
|
20231026,105700,141804630,3850,3850,3850,3850,0
|
|
20231026,105600,141804630,3850,3875,3875,3850,1204
|
|
20231026,105500,137164300,3855,3855,3855,3855,0
|
|
20231026,105400,137164300,3855,3855,3855,3855,8
|
|
20231026,105300,137133460,3855,3855,3855,3855,0
|
|
20231026,105200,137133460,3855,3855,3855,3855,0
|
|
20231026,105100,137133460,3855,3855,3855,3855,6
|
|
20231026,105000,137110330,3855,3855,3855,3855,0
|
|
20231026,104900,137110330,3855,3855,3855,3855,0
|
|
20231026,104800,137110330,3855,3860,3860,3855,509
|
|
20231026,104700,135145635,3860,3860,3860,3860,455
|
|
20231026,104600,133389335,3860,3860,3860,3860,88
|
|
20231026,104500,133049655,3875,3875,3875,3875,1
|
|
20231026,104400,133045780,3860,3860,3860,3860,0
|
|
20231026,104300,133045780,3860,3860,3860,3860,8
|
|
20231026,104200,133014900,3860,3860,3860,3860,0
|
|
20231026,104100,133014900,3860,3860,3860,3860,0
|
|
20231026,104000,133014900,3860,3860,3860,3860,8
|
|
20231026,103900,132984020,3875,3875,3875,3875,2
|
|
20231026,103800,132976270,3860,3860,3860,3860,8
|
|
20231026,103700,132945390,3870,3870,3870,3870,0
|
|
20231026,103600,132945390,3870,3870,3870,3870,0
|
|
20231026,103500,132945390,3870,3860,3870,3860,8
|
|
20231026,103400,132914500,3865,3865,3865,3865,104
|
|
20231026,103300,132512540,3865,3865,3865,3865,40
|
|
20231026,103200,132357940,3865,3860,3865,3860,10
|
|
20231026,103100,132319335,3860,3860,3860,3860,26
|
|
20231026,103000,132218975,3860,3860,3860,3860,6
|
|
20231026,102900,132195815,3875,3875,3875,3875,0
|
|
20231026,102800,132195815,3875,3875,3875,3875,1
|
|
20231026,102700,132191940,3850,3850,3850,3850,10
|
|
20231026,102600,132153440,3865,3865,3865,3865,0
|
|
20231026,102500,132153440,3865,3865,3865,3865,181
|
|
20231026,102400,131453875,3850,3850,3850,3850,1
|
|
20231026,102300,131450025,3860,3860,3860,3860,0
|
|
20231026,102200,131450025,3860,3860,3860,3860,0
|
|
20231026,102100,131450025,3860,3860,3860,3860,155
|
|
20231026,102000,130851725,3845,3845,3845,3845,0
|
|
20231026,101900,130851725,3845,3845,3845,3845,0
|
|
20231026,101800,130851725,3845,3845,3845,3845,0
|
|
20231026,101700,130851725,3845,3850,3850,3845,402
|
|
20231026,101600,129305685,3850,3850,3850,3850,75
|
|
20231026,101500,129016935,3850,3850,3850,3850,0
|
|
20231026,101400,129016935,3850,3855,3865,3850,2050
|
|
20231026,101300,121123695,3850,3850,3850,3850,0
|
|
20231026,101200,121123695,3850,3850,3850,3850,5
|
|
20231026,101100,121104445,3850,3850,3850,3850,6
|
|
20231026,101000,121081345,3850,3855,3855,3850,32
|
|
20231026,100900,120958140,3855,3860,3860,3855,128
|
|
20231026,100800,120464200,3850,3850,3850,3845,739
|
|
20231026,100700,117621015,3850,3850,3850,3850,70
|
|
20231026,100600,117351515,3850,3855,3855,3850,106
|
|
20231026,100500,116942905,3855,3855,3855,3855,7
|
|
20231026,100400,116915920,3865,3855,3865,3855,195
|
|
20231026,100300,116163380,3855,3855,3855,3855,0
|
|
20231026,100200,116163380,3855,3855,3855,3855,10
|
|
20231026,100100,116124830,3860,3855,3860,3855,15
|
|
20231026,100000,116066990,3855,3855,3860,3855,173
|
|
20231026,095900,115400070,3855,3855,3855,3855,152
|
|
20231026,095800,114814110,3860,3865,3865,3860,268
|
|
20231026,095700,113779140,3890,3890,3890,3890,1
|
|
20231026,095600,113775250,3870,3870,3870,3870,92
|
|
20231026,095500,113419210,3875,3885,3885,3875,219
|
|
20231026,095400,112570075,3895,3890,3895,3890,35
|
|
20231026,095300,112433910,3880,3880,3880,3880,0
|
|
20231026,095200,112433910,3880,3880,3880,3880,1
|
|
20231026,095100,112430030,3880,3880,3880,3880,0
|
|
20231026,095000,112430030,3880,3885,3890,3880,197
|
|
20231026,094900,111665420,3895,3895,3895,3895,0
|
|
20231026,094800,111665420,3895,3885,3895,3880,1036
|
|
20231026,094700,107645370,3890,3885,3890,3885,6
|
|
20231026,094600,107622045,3890,3890,3890,3890,103
|
|
20231026,094500,107221375,3890,3890,3890,3890,0
|
|
20231026,094400,107221375,3890,3890,3890,3890,4
|
|
20231026,094300,107205815,3895,3895,3895,3895,10
|
|
20231026,094200,107166865,3900,3900,3900,3900,11
|
|
20231026,094100,107123965,3895,3895,3895,3895,30
|
|
20231026,094000,107007115,3895,3895,3895,3895,0
|
|
20231026,093900,107007115,3895,3900,3900,3895,122
|
|
20231026,093800,106531835,3895,3895,3895,3895,10
|
|
20231026,093700,106492885,3895,3895,3895,3895,11
|
|
20231026,093600,106450040,3885,3885,3885,3885,101
|
|
20231026,093500,106057655,3885,3885,3885,3885,0
|
|
20231026,093400,106057655,3885,3890,3890,3885,98
|
|
20231026,093300,105676910,3890,3930,3930,3890,3295
|
|
20231026,093200,92775115,3930,3920,3930,3920,85
|
|
20231026,093100,92441855,3920,3935,3935,3920,1666
|
|
20231026,093000,85899225,3945,3945,3945,3940,491
|
|
20231026,092900,83964675,3940,3940,3945,3940,161
|
|
20231026,092800,83330005,3940,3940,3945,3940,734
|
|
20231026,092700,80436785,3940,3935,3940,3935,1036
|
|
20231026,092600,76356980,3930,3925,3930,3925,174
|
|
20231026,092500,75673210,3930,3930,3930,3930,237
|
|
20231026,092400,74741800,3930,3935,3935,3930,1310
|
|
20231026,092300,69592945,3935,3920,3935,3920,1762
|
|
20231026,092200,62675040,3920,3920,3930,3920,1265
|
|
20231026,092100,57713050,3900,3900,3900,3900,100
|
|
20231026,092000,57323050,3900,3900,3900,3900,0
|
|
20231026,091900,57323050,3900,3900,3900,3900,20
|
|
20231026,091800,57245050,3925,3905,3925,3905,201
|
|
20231026,091700,56458820,3905,3895,3905,3895,508
|
|
20231026,091600,54478250,3895,3890,3900,3890,2003
|
|
20231026,091500,46677670,3895,3900,3900,3895,3
|
|
20231026,091400,46665980,3890,3875,3890,3875,963
|
|
20231026,091300,42923675,3875,3885,3885,3875,678
|
|
20231026,091200,40291165,3885,3885,3885,3885,0
|
|
20231026,091100,40291165,3885,3885,3885,3885,1
|
|
20231026,091000,40287280,3875,3885,3885,3875,26
|
|
20231026,090900,40186410,3885,3885,3885,3885,0
|
|
20231026,090800,40186410,3885,3885,3885,3885,118
|
|
20231026,090700,39727980,3870,3900,3900,3855,2689
|
|
20231026,090600,29265005,3900,3900,3900,3900,382
|
|
20231026,090500,27775205,3905,3900,3905,3900,344
|
|
20231026,090400,26432340,3905,3905,3905,3900,436
|
|
20231026,090300,24729770,3900,3935,3935,3900,268
|
|
20231026,090200,23681460,3900,3910,3935,3900,2114
|
|
20231026,090100,15416990,3910,3910,3910,3910,10
|
|
20231026,090000,15377890,3910,3930,3930,3910,3521
|