608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,190500,537223930,3130,3130,3130,3130,13259
|
|
20231023,190400,537223930,3130,3130,3130,3130,0
|
|
20231023,190300,537223930,3130,3130,3130,3130,0
|
|
20231023,190200,537223930,3130,3130,3130,3130,0
|
|
20231023,190100,537223930,3130,3130,3130,3130,0
|
|
20231023,190000,537223930,3130,3130,3130,3130,0
|
|
20231023,185900,537223930,3130,3130,3130,3130,0
|
|
20231023,185800,537223930,3130,3130,3130,3130,0
|
|
20231023,185700,537223930,3130,3130,3130,3130,0
|
|
20231023,185600,537223930,3130,3130,3130,3130,0
|
|
20231023,185500,537223930,3130,3130,3130,3130,0
|
|
20231023,185400,537223930,3130,3130,3130,3130,0
|
|
20231023,185300,537223930,3130,3130,3130,3130,0
|
|
20231023,185200,537223930,3130,3130,3130,3130,0
|
|
20231023,185100,537223930,3130,3130,3130,3130,0
|
|
20231023,185000,537223930,3130,3130,3130,3130,0
|
|
20231023,184900,537223930,3130,3130,3130,3130,0
|
|
20231023,184800,537223930,3130,3130,3130,3130,0
|
|
20231023,184700,537223930,3130,3130,3130,3130,0
|
|
20231023,184600,537223930,3130,3130,3130,3130,0
|
|
20231023,184500,537223930,3130,3130,3130,3130,0
|
|
20231023,184400,537223930,3130,3130,3130,3130,0
|
|
20231023,184300,537223930,3130,3130,3130,3130,0
|
|
20231023,184200,537223930,3130,3130,3130,3130,0
|
|
20231023,184100,537223930,3130,3130,3130,3130,0
|
|
20231023,184000,537223930,3130,3130,3130,3130,0
|
|
20231023,183900,537223930,3130,3130,3130,3130,0
|
|
20231023,183800,537223930,3130,3130,3130,3130,0
|
|
20231023,183700,537223930,3130,3130,3130,3130,0
|
|
20231023,183600,537223930,3130,3130,3130,3130,0
|
|
20231023,183500,537223930,3130,3130,3130,3130,13259
|
|
20231023,183400,537223930,3130,3130,3130,3130,0
|
|
20231023,183300,537223930,3130,3130,3130,3130,0
|
|
20231023,183200,537223930,3130,3130,3130,3130,0
|
|
20231023,183100,537223930,3130,3130,3130,3130,0
|
|
20231023,183000,537223930,3130,3130,3130,3130,0
|
|
20231023,182900,537223930,3130,3130,3130,3130,0
|
|
20231023,182800,537223930,3130,3130,3130,3130,0
|
|
20231023,182700,537223930,3130,3130,3130,3130,0
|
|
20231023,182600,537223930,3130,3130,3130,3130,0
|
|
20231023,182500,537223930,3130,3130,3130,3130,0
|
|
20231023,182400,537223930,3130,3130,3130,3130,0
|
|
20231023,182300,537223930,3130,3130,3130,3130,0
|
|
20231023,182200,537223930,3130,3130,3130,3130,0
|
|
20231023,182100,537223930,3130,3130,3130,3130,0
|
|
20231023,182000,537223930,3130,3130,3130,3130,0
|
|
20231023,181900,537223930,3130,3130,3130,3130,0
|
|
20231023,181800,537223930,3130,3130,3130,3130,0
|
|
20231023,181700,537223930,3130,3130,3130,3130,0
|
|
20231023,181600,537223930,3130,3130,3130,3130,0
|
|
20231023,181500,537223930,3130,3130,3130,3130,0
|
|
20231023,181400,537223930,3130,3130,3130,3130,0
|
|
20231023,181300,537223930,3130,3130,3130,3130,0
|
|
20231023,181200,537223930,3130,3130,3130,3130,0
|
|
20231023,181100,537223930,3130,3130,3130,3130,0
|
|
20231023,181000,537223930,3130,3130,3130,3130,0
|
|
20231023,180900,537223930,3130,3130,3130,3130,0
|
|
20231023,180800,537223930,3130,3130,3130,3130,0
|
|
20231023,180700,537223930,3130,3130,3130,3130,0
|
|
20231023,180600,537223930,3130,3130,3130,3130,0
|
|
20231023,180500,537223930,3130,3130,3130,3130,13259
|
|
20231023,180400,537223930,3130,3130,3130,3130,0
|
|
20231023,180300,537223930,3130,3130,3130,3130,0
|
|
20231023,180200,537223930,3130,3130,3130,3130,0
|
|
20231023,180100,537223930,3130,3130,3130,3130,0
|
|
20231023,180000,537223930,3130,3130,3130,3130,0
|
|
20231023,175900,537223930,3130,3130,3130,3130,0
|
|
20231023,175800,537223930,3130,3130,3130,3130,0
|
|
20231023,175700,537223930,3130,3130,3130,3130,0
|
|
20231023,175600,537223930,3130,3130,3130,3130,0
|
|
20231023,175500,537223930,3130,3130,3130,3130,0
|
|
20231023,175400,537223930,3130,3130,3130,3130,0
|
|
20231023,175300,537223930,3130,3130,3130,3130,0
|
|
20231023,175200,537223930,3130,3130,3130,3130,0
|
|
20231023,175100,537223930,3130,3130,3130,3130,0
|
|
20231023,175000,537223930,3130,3130,3130,3130,0
|
|
20231023,174900,537223930,3130,3130,3130,3130,0
|
|
20231023,174800,537223930,3130,3130,3130,3130,0
|
|
20231023,174700,537223930,3130,3130,3130,3130,0
|
|
20231023,174600,537223930,3130,3130,3130,3130,0
|
|
20231023,174500,537223930,3130,3130,3130,3130,0
|
|
20231023,174400,537223930,3130,3130,3130,3130,0
|
|
20231023,174300,537223930,3130,3130,3130,3130,0
|
|
20231023,174200,537223930,3130,3130,3130,3130,0
|
|
20231023,174100,537223930,3130,3130,3130,3130,0
|
|
20231023,174000,537223930,3130,3130,3130,3130,0
|
|
20231023,173900,537223930,3130,3130,3130,3130,0
|
|
20231023,173800,537223930,3130,3130,3130,3130,0
|
|
20231023,173700,537223930,3130,3130,3130,3130,0
|
|
20231023,173600,537223930,3130,3130,3130,3130,0
|
|
20231023,173500,537223930,3130,3130,3130,3130,13259
|
|
20231023,173400,537223930,3130,3130,3130,3130,0
|
|
20231023,173300,537223930,3130,3130,3130,3130,0
|
|
20231023,173200,537223930,3130,3130,3130,3130,0
|
|
20231023,173100,537223930,3130,3130,3130,3130,0
|
|
20231023,173000,537223930,3130,3130,3130,3130,0
|
|
20231023,172900,537223930,3130,3130,3130,3130,0
|
|
20231023,172800,537223930,3130,3130,3130,3130,0
|
|
20231023,172700,537223930,3130,3130,3130,3130,0
|
|
20231023,172600,537223930,3130,3130,3130,3130,0
|
|
20231023,172500,537223930,3130,3130,3130,3130,0
|
|
20231023,172400,537223930,3130,3130,3130,3130,0
|
|
20231023,172300,537223930,3130,3130,3130,3130,0
|
|
20231023,172200,537223930,3130,3130,3130,3130,0
|
|
20231023,172100,537223930,3130,3130,3130,3130,0
|
|
20231023,172000,537223930,3130,3130,3130,3130,0
|
|
20231023,171900,537223930,3130,3130,3130,3130,0
|
|
20231023,171800,537223930,3130,3130,3130,3130,0
|
|
20231023,171700,537223930,3130,3130,3130,3130,0
|
|
20231023,171600,537223930,3130,3130,3130,3130,0
|
|
20231023,171500,537223930,3130,3130,3130,3130,0
|
|
20231023,171400,537223930,3130,3130,3130,3130,0
|
|
20231023,171300,537223930,3130,3130,3130,3130,0
|
|
20231023,171200,537223930,3130,3130,3130,3130,0
|
|
20231023,171100,537223930,3130,3130,3130,3130,0
|
|
20231023,171000,537223930,3130,3130,3130,3130,0
|
|
20231023,170900,537223930,3130,3130,3130,3130,0
|
|
20231023,170800,537223930,3130,3130,3130,3130,0
|
|
20231023,170700,537223930,3130,3130,3130,3130,0
|
|
20231023,170600,537223930,3130,3130,3130,3130,0
|
|
20231023,170500,537223930,3130,3130,3130,3130,13259
|
|
20231023,170400,537223930,3130,3130,3130,3130,0
|
|
20231023,170300,537223930,3130,3130,3130,3130,0
|
|
20231023,170200,537223930,3130,3130,3130,3130,0
|
|
20231023,170100,537223930,3130,3130,3130,3130,0
|
|
20231023,170000,537223930,3130,3130,3130,3130,0
|
|
20231023,165900,537223930,3130,3130,3130,3130,0
|
|
20231023,165800,537223930,3130,3130,3130,3130,0
|
|
20231023,165700,537223930,3130,3130,3130,3130,0
|
|
20231023,165600,537223930,3130,3130,3130,3130,0
|
|
20231023,165500,537223930,3130,3130,3130,3130,0
|
|
20231023,165400,537223930,3130,3130,3130,3130,0
|
|
20231023,165300,537223930,3130,3130,3130,3130,0
|
|
20231023,165200,537223930,3130,3130,3130,3130,0
|
|
20231023,165100,537223930,3130,3130,3130,3130,0
|
|
20231023,165000,537223930,3130,3130,3130,3130,0
|
|
20231023,164900,537223930,3130,3130,3130,3130,0
|
|
20231023,164800,537223930,3130,3130,3130,3130,0
|
|
20231023,164700,537223930,3130,3130,3130,3130,0
|
|
20231023,164600,537223930,3130,3130,3130,3130,0
|
|
20231023,164500,537223930,3130,3130,3130,3130,0
|
|
20231023,164400,537223930,3130,3130,3130,3130,0
|
|
20231023,164300,537223930,3130,3130,3130,3130,0
|
|
20231023,164200,537223930,3130,3130,3130,3130,0
|
|
20231023,164100,537223930,3130,3130,3130,3130,0
|
|
20231023,164000,537223930,3130,3130,3130,3130,0
|
|
20231023,163900,537223930,3130,3130,3130,3130,0
|
|
20231023,163800,537223930,3130,3130,3130,3130,0
|
|
20231023,163700,537223930,3130,3130,3130,3130,0
|
|
20231023,163600,537223930,3130,3130,3130,3130,0
|
|
20231023,163500,537223930,3130,3130,3130,3130,13259
|
|
20231023,163400,537223930,3130,3130,3130,3130,0
|
|
20231023,163300,537223930,3130,3130,3130,3130,0
|
|
20231023,163200,537223930,3130,3130,3130,3130,0
|
|
20231023,163100,537223930,3130,3130,3130,3130,0
|
|
20231023,163000,537223930,3130,3130,3130,3130,0
|
|
20231023,162900,537223930,3130,3130,3130,3130,0
|
|
20231023,162800,537223930,3130,3130,3130,3130,0
|
|
20231023,162700,537223930,3130,3130,3130,3130,0
|
|
20231023,162600,537223930,3130,3130,3130,3130,0
|
|
20231023,162500,537223930,3130,3130,3130,3130,0
|
|
20231023,162400,537223930,3130,3130,3130,3130,0
|
|
20231023,162300,537223930,3130,3130,3130,3130,0
|
|
20231023,162200,537223930,3130,3130,3130,3130,0
|
|
20231023,162100,537223930,3130,3130,3130,3130,0
|
|
20231023,162000,537223930,3130,3130,3130,3130,0
|
|
20231023,161900,537223930,3130,3130,3130,3130,0
|
|
20231023,161800,537223930,3130,3130,3130,3130,0
|
|
20231023,161700,537223930,3130,3130,3130,3130,0
|
|
20231023,161600,537223930,3130,3130,3130,3130,0
|
|
20231023,161500,537223930,3130,3130,3130,3130,0
|
|
20231023,161400,537223930,3130,3130,3130,3130,0
|
|
20231023,161300,537223930,3130,3130,3130,3130,0
|
|
20231023,161200,537223930,3130,3130,3130,3130,0
|
|
20231023,161100,537223930,3130,3130,3130,3130,0
|
|
20231023,161000,537223930,3130,3130,3130,3130,0
|
|
20231023,160900,537223930,3130,3130,3130,3130,0
|
|
20231023,160800,537223930,3130,3130,3130,3130,0
|
|
20231023,160700,537223930,3130,3130,3130,3130,0
|
|
20231023,160600,537223930,3130,3130,3130,3130,0
|
|
20231023,160500,537223930,3130,3130,3130,3130,13259
|
|
20231023,160400,537223930,3130,3130,3130,3130,0
|
|
20231023,160300,537223930,3130,3130,3130,3130,0
|
|
20231023,160200,537223930,3130,3130,3130,3130,0
|
|
20231023,160100,537223930,3130,3130,3130,3130,0
|
|
20231023,160000,537223930,3130,3130,3130,3130,0
|
|
20231023,155900,537223930,3130,3130,3130,3130,0
|
|
20231023,155800,537223930,3130,3130,3130,3130,0
|
|
20231023,155700,537223930,3130,3130,3130,3130,0
|
|
20231023,155600,537223930,3130,3130,3130,3130,0
|
|
20231023,155500,537223930,3130,3130,3130,3130,0
|
|
20231023,155400,537223930,3130,3130,3130,3130,0
|
|
20231023,155300,537223930,3130,3130,3130,3130,0
|
|
20231023,155200,537223930,3130,3130,3130,3130,0
|
|
20231023,155100,537223930,3130,3130,3130,3130,0
|
|
20231023,155000,537223930,3130,3130,3130,3130,0
|
|
20231023,154900,537223930,3130,3130,3130,3130,0
|
|
20231023,154800,537223930,3130,3130,3130,3130,0
|
|
20231023,154700,537223930,3130,3130,3130,3130,0
|
|
20231023,154600,537223930,3130,3130,3130,3130,0
|
|
20231023,154500,537223930,3130,3130,3130,3130,0
|
|
20231023,154400,537223930,3130,3130,3130,3130,0
|
|
20231023,154300,537223930,3130,3130,3130,3130,0
|
|
20231023,154200,537223930,3130,3130,3130,3130,0
|
|
20231023,154100,537223930,3130,3130,3130,3130,0
|
|
20231023,154000,537223930,3130,3130,3130,3130,0
|
|
20231023,153900,537223930,3130,3130,3130,3130,0
|
|
20231023,153800,537223930,3130,3130,3130,3130,0
|
|
20231023,153700,537223930,3130,3130,3130,3130,0
|
|
20231023,153600,537223930,3130,3130,3130,3130,0
|
|
20231023,153500,537223930,3130,3130,3130,3130,13259
|
|
20231023,153400,537223930,3130,3130,3130,3130,0
|
|
20231023,153300,537223930,3130,3130,3130,3130,0
|
|
20231023,153200,537223930,3130,3130,3130,3130,0
|
|
20231023,153100,537223930,3130,3130,3130,3130,0
|
|
20231023,153000,537223930,3130,3130,3130,3130,13259
|
|
20231023,152900,495723260,3120,3120,3120,3120,0
|
|
20231023,152800,495723260,3120,3120,3120,3120,0
|
|
20231023,152700,495723260,3120,3120,3120,3120,0
|
|
20231023,152600,495723260,3120,3120,3120,3120,0
|
|
20231023,152500,495723260,3120,3120,3120,3120,0
|
|
20231023,152400,495723260,3120,3120,3120,3120,0
|
|
20231023,152300,495723260,3120,3120,3120,3120,0
|
|
20231023,152200,495723260,3120,3120,3120,3120,0
|
|
20231023,152100,495723260,3120,3120,3120,3120,0
|
|
20231023,152000,495723260,3120,3120,3120,3120,0
|
|
20231023,151900,495723260,3120,3120,3120,3105,491
|
|
20231023,151800,494191365,3120,3120,3120,3120,96
|
|
20231023,151700,493891845,3120,3110,3120,3100,988
|
|
20231023,151600,490818690,3110,3115,3115,3110,742
|
|
20231023,151500,488510110,3115,3110,3115,3110,620
|
|
20231023,151400,486581005,3115,3120,3120,3115,183
|
|
20231023,151300,486010650,3115,3110,3115,3110,247
|
|
20231023,151200,485242400,3115,3115,3120,3115,1044
|
|
20231023,151100,481989915,3120,3115,3120,3115,660
|
|
20231023,151000,479933460,3120,3120,3120,3120,0
|
|
20231023,150900,479933460,3120,3105,3120,3105,1023
|
|
20231023,150800,476752530,3115,3120,3120,3115,1261
|
|
20231023,150700,472820095,3125,3120,3125,3120,1510
|
|
20231023,150600,468107120,3115,3115,3120,3110,2153
|
|
20231023,150500,461400790,3115,3110,3115,3110,305
|
|
20231023,150400,460452235,3115,3120,3120,3115,775
|
|
20231023,150300,458035610,3115,3115,3115,3115,549
|
|
20231023,150200,456325475,3120,3120,3120,3120,87
|
|
20231023,150100,456054035,3115,3115,3115,3115,1630
|
|
20231023,150000,450976585,3110,3110,3110,3110,713
|
|
20231023,145900,448759155,3110,3105,3110,3105,717
|
|
20231023,145800,446532030,3110,3105,3110,3105,377
|
|
20231023,145700,445359580,3105,3105,3105,3105,551
|
|
20231023,145600,443648725,3110,3110,3110,3110,87
|
|
20231023,145500,443378155,3105,3105,3105,3105,550
|
|
20231023,145400,441670405,3105,3105,3105,3105,549
|
|
20231023,145300,439965760,3110,3110,3110,3110,109
|
|
20231023,145200,439626770,3110,3105,3110,3105,888
|
|
20231023,145100,436869255,3105,3105,3105,3105,0
|
|
20231023,145000,436869255,3105,3105,3105,3105,772
|
|
20231023,144900,434472195,3110,3110,3110,3110,327
|
|
20231023,144800,433455225,3115,3115,3115,3115,718
|
|
20231023,144700,431218655,3105,3110,3110,3105,983
|
|
20231023,144600,428164080,3110,3110,3110,3110,0
|
|
20231023,144500,428164080,3110,3105,3110,3105,1057
|
|
20231023,144400,424877025,3105,3105,3105,3105,550
|
|
20231023,144300,423169275,3105,3105,3105,3105,549
|
|
20231023,144200,421464630,3110,3110,3110,3110,1
|
|
20231023,144100,421461520,3105,3105,3105,3105,549
|
|
20231023,144000,419756875,3110,3110,3110,3110,0
|
|
20231023,143900,419756875,3110,3110,3110,3110,929
|
|
20231023,143800,416867685,3100,3100,3100,3100,549
|
|
20231023,143700,415165785,3110,3110,3110,3110,160
|
|
20231023,143600,414668185,3100,3105,3105,3100,549
|
|
20231023,143500,412963555,3105,3105,3105,3105,0
|
|
20231023,143400,412963555,3105,3105,3105,3105,550
|
|
20231023,143300,411255805,3105,3110,3110,3105,692
|
|
20231023,143200,409105550,3110,3110,3110,3110,37
|
|
20231023,143100,408990480,3100,3105,3105,3100,550
|
|
20231023,143000,407284690,3100,3105,3105,3100,549
|
|
20231023,142900,405580395,3105,3110,3110,3105,765
|
|
20231023,142800,403204095,3105,3110,3110,3105,550
|
|
20231023,142700,401494165,3110,3110,3110,3110,1056
|
|
20231023,142600,398210005,3115,3110,3115,3110,27
|
|
20231023,142500,398126030,3105,3110,3110,3105,550
|
|
20231023,142400,396417700,3105,3105,3105,3105,114
|
|
20231023,142300,396063730,3110,3110,3110,3110,439
|
|
20231023,142200,394698440,3110,3110,3110,3110,550
|
|
20231023,142100,392987940,3115,3115,3115,3115,28
|
|
20231023,142000,392900720,3115,3110,3115,3110,676
|
|
20231023,141900,390797725,3110,3115,3115,3110,578
|
|
20231023,141800,388999710,3115,3115,3115,3115,129
|
|
20231023,141700,388597875,3110,3105,3110,3105,1060
|
|
20231023,141600,385304020,3105,3105,3105,3100,2302
|
|
20231023,141500,378158545,3105,3110,3110,3105,477
|
|
20231023,141400,376676945,3110,3115,3115,3110,1620
|
|
20231023,141300,371636140,3115,3115,3115,3115,244
|
|
20231023,141200,370876080,3120,3120,3120,3120,451
|
|
20231023,141100,369468960,3120,3125,3125,3120,636
|
|
20231023,141000,367484205,3125,3125,3125,3125,0
|
|
20231023,140900,367484205,3125,3115,3125,3115,637
|
|
20231023,140800,365499080,3115,3115,3115,3115,0
|
|
20231023,140700,365499080,3115,3115,3115,3115,549
|
|
20231023,140600,363788945,3115,3120,3120,3115,550
|
|
20231023,140500,362075025,3120,3120,3120,3120,48
|
|
20231023,140400,361925265,3120,3120,3120,3120,502
|
|
20231023,140300,360359025,3120,3125,3125,3120,549
|
|
20231023,140200,358645280,3125,3120,3130,3120,1008
|
|
20231023,140100,355497525,3130,3130,3130,3130,87
|
|
20231023,140000,355225215,3130,3120,3130,3120,918
|
|
20231023,135900,352358615,3120,3125,3125,3120,654
|
|
20231023,135800,350317700,3125,3125,3125,3125,0
|
|
20231023,135700,350317700,3125,3125,3125,3125,0
|
|
20231023,135600,350317700,3125,3125,3125,3120,505
|
|
20231023,135500,348741270,3130,3130,3130,3130,127
|
|
20231023,135400,348343760,3125,3125,3125,3125,2
|
|
20231023,135300,348337510,3125,3125,3125,3125,0
|
|
20231023,135200,348337510,3125,3125,3125,3125,0
|
|
20231023,135100,348337510,3125,3120,3125,3120,477
|
|
20231023,135000,346847885,3130,3130,3130,3130,0
|
|
20231023,134900,346847885,3130,3125,3130,3125,710
|
|
20231023,134800,344629085,3125,3140,3140,3125,684
|
|
20231023,134700,342488660,3130,3130,3130,3130,0
|
|
20231023,134600,342488660,3130,3135,3135,3130,305
|
|
20231023,134500,341532690,3140,3140,3140,3140,280
|
|
20231023,134400,340653490,3130,3130,3130,3130,40
|
|
20231023,134300,340528290,3130,3130,3130,3130,97
|
|
20231023,134200,340224680,3130,3130,3130,3125,353
|
|
20231023,134100,339119810,3130,3135,3135,3130,72
|
|
20231023,134000,338894440,3135,3135,3135,3135,118
|
|
20231023,133900,338524510,3135,3140,3140,3135,411
|
|
20231023,133800,337233995,3140,3140,3140,3140,18
|
|
20231023,133700,337177475,3140,3140,3140,3140,105
|
|
20231023,133600,336847775,3140,3130,3140,3130,116
|
|
20231023,133500,336484645,3130,3135,3135,3130,542
|
|
20231023,133400,334786770,3130,3130,3130,3130,63
|
|
20231023,133300,334589580,3140,3140,3140,3140,1
|
|
20231023,133200,334586440,3135,3135,3135,3135,746
|
|
20231023,133100,332247730,3135,3135,3135,3135,189
|
|
20231023,133000,331655215,3135,3135,3135,3135,0
|
|
20231023,132900,331655215,3135,3135,3135,3135,4
|
|
20231023,132800,331642675,3135,3135,3135,3135,214
|
|
20231023,132700,330971785,3135,3135,3135,3135,288
|
|
20231023,132600,330068905,3140,3135,3140,3135,381
|
|
20231023,132500,328874030,3135,3135,3135,3135,88
|
|
20231023,132400,328598150,3135,3135,3135,3135,85
|
|
20231023,132300,328331675,3130,3130,3130,3130,199
|
|
20231023,132200,327708805,3135,3135,3135,3135,1
|
|
20231023,132100,327705670,3130,3130,3140,3130,902
|
|
20231023,132000,324876970,3135,3135,3135,3135,87
|
|
20231023,131900,324604225,3135,3130,3135,3130,446
|
|
20231023,131800,323207925,3130,3130,3130,3130,87
|
|
20231023,131700,322935615,3130,3125,3135,3125,235
|
|
20231023,131600,322199665,3125,3120,3125,3120,1292
|
|
20231023,131500,318162310,3125,3125,3125,3125,87
|
|
20231023,131400,317890435,3125,3125,3125,3125,87
|
|
20231023,131300,317618560,3125,3120,3125,3120,94
|
|
20231023,131200,317324845,3120,3120,3120,3120,21
|
|
20231023,131100,317259325,3120,3120,3120,3120,7
|
|
20231023,131000,317237485,3120,3120,3120,3120,0
|
|
20231023,130900,317237485,3120,3120,3120,3120,1000
|
|
20231023,130800,314117485,3125,3125,3125,3125,0
|
|
20231023,130700,314117485,3125,3125,3125,3125,0
|
|
20231023,130600,314117485,3125,3125,3125,3125,0
|
|
20231023,130500,314117485,3125,3125,3125,3125,0
|
|
20231023,130400,314117485,3125,3125,3125,3125,0
|
|
20231023,130300,314117485,3125,3125,3125,3125,0
|
|
20231023,130200,314117485,3125,3125,3125,3125,0
|
|
20231023,130100,314117485,3125,3125,3125,3125,0
|
|
20231023,130000,314117485,3125,3125,3125,3125,0
|
|
20231023,125900,314117485,3125,3120,3125,3120,12
|
|
20231023,125800,314080035,3125,3120,3125,3120,459
|
|
20231023,125700,312647375,3125,3125,3125,3125,0
|
|
20231023,125600,312647375,3125,3125,3125,3125,0
|
|
20231023,125500,312647375,3125,3125,3125,3125,0
|
|
20231023,125400,312647375,3125,3125,3125,3125,11
|
|
20231023,125300,312613000,3125,3125,3125,3125,0
|
|
20231023,125200,312613000,3125,3120,3125,3115,1096
|
|
20231023,125100,309195260,3120,3120,3120,3120,0
|
|
20231023,125000,309195260,3120,3120,3120,3120,0
|
|
20231023,124900,309195260,3120,3120,3120,3120,206
|
|
20231023,124800,308552540,3120,3120,3120,3120,0
|
|
20231023,124700,308552540,3120,3120,3120,3120,18
|
|
20231023,124600,308496380,3120,3120,3120,3120,44
|
|
20231023,124500,308359100,3125,3120,3125,3120,153
|
|
20231023,124400,307881285,3120,3120,3120,3120,289
|
|
20231023,124300,306979605,3120,3120,3120,3120,9
|
|
20231023,124200,306951525,3120,3120,3120,3120,0
|
|
20231023,124100,306951525,3120,3120,3120,3120,286
|
|
20231023,124000,306059205,3120,3120,3120,3120,186
|
|
20231023,123900,305478885,3125,3125,3125,3125,0
|
|
20231023,123800,305478885,3125,3125,3125,3125,109
|
|
20231023,123700,305138260,3125,3125,3125,3125,0
|
|
20231023,123600,305138260,3125,3125,3125,3125,100
|
|
20231023,123500,304825760,3125,3125,3125,3125,218
|
|
20231023,123400,304144510,3120,3125,3125,3120,64
|
|
20231023,123300,303944825,3120,3125,3125,3120,10
|
|
20231023,123200,303913595,3120,3120,3120,3120,0
|
|
20231023,123100,303913595,3120,3120,3120,3120,0
|
|
20231023,123000,303913595,3120,3120,3120,3120,0
|
|
20231023,122900,303913595,3120,3120,3120,3120,0
|
|
20231023,122800,303913595,3120,3120,3120,3120,76
|
|
20231023,122700,303676475,3120,3120,3120,3120,9
|
|
20231023,122600,303648395,3120,3120,3120,3120,561
|
|
20231023,122500,301898075,3120,3120,3120,3120,0
|
|
20231023,122400,301898075,3120,3120,3120,3120,0
|
|
20231023,122300,301898075,3120,3120,3120,3120,205
|
|
20231023,122200,301258475,3120,3120,3120,3120,434
|
|
20231023,122100,299904395,3120,3120,3120,3120,0
|
|
20231023,122000,299904395,3120,3120,3120,3120,0
|
|
20231023,121900,299904395,3120,3120,3120,3120,269
|
|
20231023,121800,299065115,3120,3120,3120,3120,3
|
|
20231023,121700,299055755,3120,3115,3120,3115,171
|
|
20231023,121600,298523085,3115,3120,3120,3115,740
|
|
20231023,121500,296214900,3125,3125,3125,3125,2356
|
|
20231023,121400,288852400,3130,3130,3130,3130,0
|
|
20231023,121300,288852400,3130,3130,3130,3130,238
|
|
20231023,121200,288107460,3130,3130,3130,3130,43
|
|
20231023,121100,287972870,3130,3130,3130,3130,42
|
|
20231023,121000,287841410,3130,3130,3130,3130,42
|
|
20231023,120900,287709950,3130,3135,3135,3130,1921
|
|
20231023,120800,281695750,3130,3130,3135,3130,1260
|
|
20231023,120700,277750755,3135,3135,3135,3135,0
|
|
20231023,120600,277750755,3135,3135,3135,3135,0
|
|
20231023,120500,277750755,3135,3135,3135,3135,0
|
|
20231023,120400,277750755,3135,3135,3135,3135,0
|
|
20231023,120300,277750755,3135,3135,3135,3135,0
|
|
20231023,120200,277750755,3135,3135,3135,3135,124
|
|
20231023,120100,277362015,3140,3135,3140,3135,110
|
|
20231023,120000,277016955,3135,3135,3135,3135,40
|
|
20231023,115900,276891555,3135,3135,3135,3135,617
|
|
20231023,115800,274957260,3135,3130,3135,3130,58
|
|
20231023,115700,274775495,3130,3130,3130,3130,0
|
|
20231023,115600,274775495,3130,3135,3135,3130,180
|
|
20231023,115500,274211270,3130,3130,3130,3130,1
|
|
20231023,115400,274208140,3135,3135,3135,3135,165
|
|
20231023,115300,273690865,3135,3135,3135,3135,0
|
|
20231023,115200,273690865,3135,3135,3135,3135,381
|
|
20231023,115100,272496430,3135,3135,3135,3135,254
|
|
20231023,115000,271700140,3140,3135,3140,3135,652
|
|
20231023,114900,269655980,3135,3135,3135,3135,63
|
|
20231023,114800,269458475,3135,3135,3135,3135,61
|
|
20231023,114700,269267240,3135,3135,3135,3135,88
|
|
20231023,114600,268991360,3130,3135,3135,3130,226
|
|
20231023,114500,268283050,3135,3135,3135,3135,63
|
|
20231023,114400,268085545,3135,3135,3135,3135,29
|
|
20231023,114300,267994630,3135,3135,3135,3135,60
|
|
20231023,114200,267806530,3135,3135,3135,3135,250
|
|
20231023,114100,267022780,3135,3130,3135,3130,136
|
|
20231023,114000,266596775,3130,3130,3130,3130,42
|
|
20231023,113900,266465315,3130,3130,3130,3130,71
|
|
20231023,113800,266243085,3135,3130,3135,3130,34
|
|
20231023,113700,266136635,3130,3130,3130,3130,42
|
|
20231023,113600,266005175,3130,3130,3130,3130,57
|
|
20231023,113500,265826765,3135,3135,3135,3135,0
|
|
20231023,113400,265826765,3135,3135,3135,3135,1213
|
|
20231023,113300,262024010,3135,3135,3135,3135,42
|
|
20231023,113200,261892340,3135,3135,3135,3135,56
|
|
20231023,113100,261716780,3140,3140,3140,3140,2
|
|
20231023,113000,261710500,3135,3135,3135,3135,58
|
|
20231023,112900,261528670,3135,3140,3140,3135,1211
|
|
20231023,112800,257726410,3140,3155,3155,3140,2219
|
|
20231023,112700,250737100,3155,3155,3155,3155,0
|
|
20231023,112600,250737100,3155,3155,3155,3155,0
|
|
20231023,112500,250737100,3155,3155,3155,3155,435
|
|
20231023,112400,249364675,3155,3155,3155,3155,921
|
|
20231023,112300,246458920,3160,3160,3160,3160,100
|
|
20231023,112200,246142920,3155,3155,3160,3155,734
|
|
20231023,112100,243826900,3155,3150,3155,3150,638
|
|
20231023,112000,241814080,3155,3155,3155,3155,82
|
|
20231023,111900,241555370,3150,3145,3150,3145,1013
|
|
20231023,111800,238369275,3145,3140,3145,3140,234
|
|
20231023,111700,237634125,3140,3140,3145,3140,998
|
|
20231023,111600,234499415,3145,3150,3150,3145,2
|
|
20231023,111500,234493120,3145,3145,3145,3145,171
|
|
20231023,111400,233955325,3145,3145,3145,3145,34
|
|
20231023,111300,233848395,3145,3150,3150,3145,135
|
|
20231023,111200,233423410,3150,3150,3150,3150,290
|
|
20231023,111100,232509910,3155,3155,3155,3155,61
|
|
20231023,111000,232317455,3155,3155,3155,3155,252
|
|
20231023,110900,231522395,3155,3150,3155,3150,144
|
|
20231023,110800,231068500,3150,3150,3150,3150,85
|
|
20231023,110700,230800750,3150,3150,3150,3150,85
|
|
20231023,110600,230533000,3150,3150,3150,3150,159
|
|
20231023,110500,230032150,3150,3150,3150,3150,385
|
|
20231023,110400,228819400,3150,3150,3155,3150,435
|
|
20231023,110300,227447825,3150,3150,3150,3150,85
|
|
20231023,110200,227180075,3160,3160,3160,3160,0
|
|
20231023,110100,227180075,3160,3155,3160,3155,267
|
|
20231023,110000,226336775,3155,3160,3160,3155,172
|
|
20231023,105900,225794025,3160,3160,3160,3160,57
|
|
20231023,105800,225613905,3160,3160,3160,3160,265
|
|
20231023,105700,224776505,3160,3160,3160,3160,57
|
|
20231023,105600,224596385,3160,3155,3160,3155,102
|
|
20231023,105500,224274500,3155,3155,3155,3155,279
|
|
20231023,105400,223394255,3155,3160,3160,3155,164
|
|
20231023,105300,222876820,3160,3155,3160,3155,412
|
|
20231023,105200,221575850,3160,3155,3160,3155,3
|
|
20231023,105100,221566375,3155,3155,3160,3155,280
|
|
20231023,105000,220682495,3155,3150,3155,3150,231
|
|
20231023,104900,219954600,3150,3150,3150,3150,61
|
|
20231023,104800,219762450,3150,3150,3150,3150,245
|
|
20231023,104700,218990700,3150,3150,3150,3150,253
|
|
20231023,104600,218193750,3150,3150,3150,3150,79
|
|
20231023,104500,217944900,3150,3150,3150,3150,0
|
|
20231023,104400,217944900,3150,3150,3150,3150,85
|
|
20231023,104300,217677150,3155,3155,3155,3155,218
|
|
20231023,104200,216989360,3150,3155,3155,3150,308
|
|
20231023,104100,216018255,3150,3155,3155,3150,173
|
|
20231023,104000,215472480,3160,3155,3160,3155,378
|
|
20231023,103900,214278425,3160,3160,3160,3160,82
|
|
20231023,103800,214019305,3160,3160,3160,3160,348
|
|
20231023,103700,212919625,3160,3160,3160,3160,95
|
|
20231023,103600,212619425,3150,3150,3150,3150,64
|
|
20231023,103500,212417825,3150,3150,3150,3150,91
|
|
20231023,103400,212131175,3150,3150,3150,3150,315
|
|
20231023,103300,211138925,3150,3150,3150,3150,62
|
|
20231023,103200,210943625,3150,3145,3150,3145,381
|
|
20231023,103100,209744110,3145,3145,3145,3145,0
|
|
20231023,103000,209744110,3145,3140,3150,3140,897
|
|
20231023,102900,206922990,3145,3145,3145,3145,300
|
|
20231023,102800,205979490,3150,3150,3150,3150,0
|
|
20231023,102700,205979490,3150,3150,3150,3150,159
|
|
20231023,102600,205478640,3150,3150,3150,3150,291
|
|
20231023,102500,204561990,3150,3150,3150,3150,54
|
|
20231023,102400,204391890,3145,3145,3145,3145,404
|
|
20231023,102300,203121310,3145,3145,3145,3145,52
|
|
20231023,102200,202957770,3145,3150,3150,3145,3827
|
|
20231023,102100,190921795,3150,3150,3150,3145,322
|
|
20231023,102000,189908130,3150,3155,3155,3150,309
|
|
20231023,101900,188934505,3150,3150,3150,3150,469
|
|
20231023,101800,187457155,3150,3145,3150,3145,702
|
|
20231023,101700,185247680,3145,3145,3145,3145,7
|
|
20231023,101600,185225665,3145,3145,3145,3145,95
|
|
20231023,101500,184926890,3140,3140,3140,3140,0
|
|
20231023,101400,184926890,3140,3140,3140,3140,422
|
|
20231023,101300,183601810,3140,3140,3140,3140,477
|
|
20231023,101200,182104030,3135,3135,3135,3135,100
|
|
20231023,101100,181790530,3135,3140,3140,3135,1494
|
|
20231023,101000,177099375,3140,3140,3140,3140,100
|
|
20231023,100900,176785375,3145,3145,3145,3145,242
|
|
20231023,100800,176024285,3145,3145,3145,3145,0
|
|
20231023,100700,176024285,3145,3145,3145,3145,2
|
|
20231023,100600,176017995,3145,3145,3145,3145,560
|
|
20231023,100500,174256795,3145,3145,3145,3145,1
|
|
20231023,100400,174253650,3140,3145,3145,3140,580
|
|
20231023,100300,172430050,3145,3150,3150,3145,426
|
|
20231023,100200,171090260,3150,3160,3160,3150,371
|
|
20231023,100100,169921430,3155,3155,3155,3155,459
|
|
20231023,100000,168473285,3155,3155,3155,3155,4
|
|
20231023,095900,168460665,3145,3160,3160,3145,1587
|
|
20231023,095800,163456140,3155,3160,3160,3155,103
|
|
20231023,095700,163131160,3160,3165,3165,3160,11
|
|
20231023,095600,163096385,3160,3165,3165,3160,413
|
|
20231023,095500,161791290,3165,3165,3165,3165,171
|
|
20231023,095400,161250075,3165,3165,3165,3165,226
|
|
20231023,095300,160534785,3165,3170,3170,3165,222
|
|
20231023,095200,159831260,3165,3170,3170,3165,388
|
|
20231023,095100,158602935,3165,3170,3170,3165,349
|
|
20231023,095000,157497105,3165,3170,3170,3165,1040
|
|
20231023,094900,154205490,3165,3165,3165,3165,725
|
|
20231023,094800,151910865,3165,3165,3165,3165,450
|
|
20231023,094700,150486615,3165,3160,3165,3160,1093
|
|
20231023,094600,147028490,3155,3155,3155,3155,8
|
|
20231023,094500,147003250,3150,3150,3150,3145,376
|
|
20231023,094400,145818870,3150,3160,3160,3145,1651
|
|
20231023,094300,140613335,3160,3170,3170,3160,978
|
|
20231023,094200,137517010,3170,3170,3170,3170,184
|
|
20231023,094100,136933730,3165,3170,3170,3165,541
|
|
20231023,094000,135220685,3165,3160,3165,3160,2683
|
|
20231023,093900,126738670,3155,3145,3155,3145,1757
|
|
20231023,093800,121203330,3145,3145,3145,3145,4
|
|
20231023,093700,121190750,3145,3145,3145,3145,484
|
|
20231023,093600,119668570,3145,3145,3145,3145,11
|
|
20231023,093500,119633975,3145,3145,3145,3145,571
|
|
20231023,093400,117838180,3145,3145,3145,3145,704
|
|
20231023,093300,115624100,3140,3140,3140,3140,1087
|
|
20231023,093200,112210920,3135,3135,3135,3135,100
|
|
20231023,093100,111897420,3140,3130,3140,3130,4018
|
|
20231023,093000,99297595,3125,3130,3130,3125,251
|
|
20231023,092900,98513215,3115,3125,3125,3115,2000
|
|
20231023,092800,92276585,3130,3120,3130,3120,485
|
|
20231023,092700,90761345,3120,3120,3120,3120,126
|
|
20231023,092600,90368225,3120,3130,3130,3120,400
|
|
20231023,092500,89117695,3125,3135,3135,3125,1681
|
|
20231023,092400,83861850,3130,3135,3135,3130,1213
|
|
20231023,092300,80062095,3135,3135,3135,3130,1496
|
|
20231023,092200,75377135,3130,3125,3135,3125,7677
|
|
20231023,092100,51374755,3125,3125,3125,3125,133
|
|
20231023,092000,50959130,3125,3115,3125,3115,1510
|
|
20231023,091900,46252680,3110,3115,3115,3110,1756
|
|
20231023,091800,40790240,3115,3115,3115,3115,85
|
|
20231023,091700,40525465,3120,3120,3120,3120,212
|
|
20231023,091600,39864025,3120,3120,3120,3120,219
|
|
20231023,091500,39180745,3120,3120,3120,3120,12
|
|
20231023,091400,39143305,3120,3115,3120,3115,1601
|
|
20231023,091300,34149185,3115,3115,3115,3115,85
|
|
20231023,091200,33884410,3115,3115,3115,3115,85
|
|
20231023,091100,33619635,3115,3115,3120,3115,4314
|
|
20231023,091000,20165985,3110,3105,3110,3105,903
|
|
20231023,090900,17361095,3100,3100,3100,3100,338
|
|
20231023,090800,16313295,3095,3095,3095,3095,0
|
|
20231023,090700,16313295,3095,3095,3095,3095,0
|
|
20231023,090600,16313295,3095,3095,3095,3090,282
|
|
20231023,090500,15441000,3095,3100,3100,3095,889
|
|
20231023,090400,12688335,3100,3095,3100,3095,827
|
|
20231023,090300,10127790,3095,3090,3095,3090,126
|
|
20231023,090200,9738385,3100,3090,3100,3090,398
|
|
20231023,090100,8505300,3100,3100,3100,3090,43
|
|
20231023,090000,8372170,3110,3080,3110,3080,2717
|