609 lines
29 KiB
CSV
609 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,190600,372700995,3180,3180,3180,3180,3389
|
|
20231025,190500,372700995,3180,3180,3180,3180,0
|
|
20231025,190400,372700995,3180,3180,3180,3180,0
|
|
20231025,190300,372700995,3180,3180,3180,3180,0
|
|
20231025,190200,372700995,3180,3180,3180,3180,0
|
|
20231025,190100,372700995,3180,3180,3180,3180,0
|
|
20231025,190000,372700995,3180,3180,3180,3180,0
|
|
20231025,185900,372700995,3180,3180,3180,3180,0
|
|
20231025,185800,372700995,3180,3180,3180,3180,0
|
|
20231025,185700,372700995,3180,3180,3180,3180,0
|
|
20231025,185600,372700995,3180,3180,3180,3180,0
|
|
20231025,185500,372700995,3180,3180,3180,3180,0
|
|
20231025,185400,372700995,3180,3180,3180,3180,0
|
|
20231025,185300,372700995,3180,3180,3180,3180,0
|
|
20231025,185200,372700995,3180,3180,3180,3180,0
|
|
20231025,185100,372700995,3180,3180,3180,3180,0
|
|
20231025,185000,372700995,3180,3180,3180,3180,0
|
|
20231025,184900,372700995,3180,3180,3180,3180,0
|
|
20231025,184800,372700995,3180,3180,3180,3180,0
|
|
20231025,184700,372700995,3180,3180,3180,3180,0
|
|
20231025,184600,372700995,3180,3180,3180,3180,0
|
|
20231025,184500,372700995,3180,3180,3180,3180,0
|
|
20231025,184400,372700995,3180,3180,3180,3180,0
|
|
20231025,184300,372700995,3180,3180,3180,3180,0
|
|
20231025,184200,372700995,3180,3180,3180,3180,0
|
|
20231025,184100,372700995,3180,3180,3180,3180,0
|
|
20231025,184000,372700995,3180,3180,3180,3180,0
|
|
20231025,183900,372700995,3180,3180,3180,3180,0
|
|
20231025,183800,372700995,3180,3180,3180,3180,0
|
|
20231025,183700,372700995,3180,3180,3180,3180,0
|
|
20231025,183600,372700995,3180,3180,3180,3180,3389
|
|
20231025,183500,372700995,3180,3180,3180,3180,0
|
|
20231025,183400,372700995,3180,3180,3180,3180,0
|
|
20231025,183300,372700995,3180,3180,3180,3180,0
|
|
20231025,183200,372700995,3180,3180,3180,3180,0
|
|
20231025,183100,372700995,3180,3180,3180,3180,0
|
|
20231025,183000,372700995,3180,3180,3180,3180,0
|
|
20231025,182900,372700995,3180,3180,3180,3180,0
|
|
20231025,182800,372700995,3180,3180,3180,3180,0
|
|
20231025,182700,372700995,3180,3180,3180,3180,0
|
|
20231025,182600,372700995,3180,3180,3180,3180,0
|
|
20231025,182500,372700995,3180,3180,3180,3180,0
|
|
20231025,182400,372700995,3180,3180,3180,3180,0
|
|
20231025,182300,372700995,3180,3180,3180,3180,0
|
|
20231025,182200,372700995,3180,3180,3180,3180,0
|
|
20231025,182100,372700995,3180,3180,3180,3180,0
|
|
20231025,182000,372700995,3180,3180,3180,3180,0
|
|
20231025,181900,372700995,3180,3180,3180,3180,0
|
|
20231025,181800,372700995,3180,3180,3180,3180,0
|
|
20231025,181700,372700995,3180,3180,3180,3180,0
|
|
20231025,181600,372700995,3180,3180,3180,3180,0
|
|
20231025,181500,372700995,3180,3180,3180,3180,0
|
|
20231025,181400,372700995,3180,3180,3180,3180,0
|
|
20231025,181300,372700995,3180,3180,3180,3180,0
|
|
20231025,181200,372700995,3180,3180,3180,3180,0
|
|
20231025,181100,372700995,3180,3180,3180,3180,0
|
|
20231025,181000,372700995,3180,3180,3180,3180,0
|
|
20231025,180900,372700995,3180,3180,3180,3180,0
|
|
20231025,180800,372700995,3180,3180,3180,3180,0
|
|
20231025,180700,372700995,3180,3180,3180,3180,0
|
|
20231025,180600,372700995,3180,3180,3180,3180,3389
|
|
20231025,180500,372700995,3180,3180,3180,3180,0
|
|
20231025,180400,372700995,3180,3180,3180,3180,0
|
|
20231025,180300,372700995,3180,3180,3180,3180,0
|
|
20231025,180200,372700995,3180,3180,3180,3180,0
|
|
20231025,180100,372700995,3180,3180,3180,3180,0
|
|
20231025,180000,372700995,3180,3180,3180,3180,0
|
|
20231025,175900,372700995,3180,3180,3180,3180,0
|
|
20231025,175800,372700995,3180,3180,3180,3180,0
|
|
20231025,175700,372700995,3180,3180,3180,3180,0
|
|
20231025,175600,372700995,3180,3180,3180,3180,0
|
|
20231025,175500,372700995,3180,3180,3180,3180,0
|
|
20231025,175400,372700995,3180,3180,3180,3180,0
|
|
20231025,175300,372700995,3180,3180,3180,3180,0
|
|
20231025,175200,372700995,3180,3180,3180,3180,0
|
|
20231025,175100,372700995,3180,3180,3180,3180,0
|
|
20231025,175000,372700995,3180,3180,3180,3180,0
|
|
20231025,174900,372700995,3180,3180,3180,3180,0
|
|
20231025,174800,372700995,3180,3180,3180,3180,0
|
|
20231025,174700,372700995,3180,3180,3180,3180,0
|
|
20231025,174600,372700995,3180,3180,3180,3180,0
|
|
20231025,174500,372700995,3180,3180,3180,3180,0
|
|
20231025,174400,372700995,3180,3180,3180,3180,0
|
|
20231025,174300,372700995,3180,3180,3180,3180,0
|
|
20231025,174200,372700995,3180,3180,3180,3180,0
|
|
20231025,174100,372700995,3180,3180,3180,3180,0
|
|
20231025,174000,372700995,3180,3180,3180,3180,0
|
|
20231025,173900,372700995,3180,3180,3180,3180,0
|
|
20231025,173800,372700995,3180,3180,3180,3180,0
|
|
20231025,173700,372700995,3180,3180,3180,3180,0
|
|
20231025,173600,372700995,3180,3180,3180,3180,3389
|
|
20231025,173500,372700995,3180,3180,3180,3180,0
|
|
20231025,173400,372700995,3180,3180,3180,3180,0
|
|
20231025,173300,372700995,3180,3180,3180,3180,0
|
|
20231025,173200,372700995,3180,3180,3180,3180,0
|
|
20231025,173100,372700995,3180,3180,3180,3180,0
|
|
20231025,173000,372700995,3180,3180,3180,3180,0
|
|
20231025,172900,372700995,3180,3180,3180,3180,0
|
|
20231025,172800,372700995,3180,3180,3180,3180,0
|
|
20231025,172700,372700995,3180,3180,3180,3180,0
|
|
20231025,172600,372700995,3180,3180,3180,3180,0
|
|
20231025,172500,372700995,3180,3180,3180,3180,0
|
|
20231025,172400,372700995,3180,3180,3180,3180,0
|
|
20231025,172300,372700995,3180,3180,3180,3180,0
|
|
20231025,172200,372700995,3180,3180,3180,3180,0
|
|
20231025,172100,372700995,3180,3180,3180,3180,0
|
|
20231025,172000,372700995,3180,3180,3180,3180,0
|
|
20231025,171900,372700995,3180,3180,3180,3180,0
|
|
20231025,171800,372700995,3180,3180,3180,3180,0
|
|
20231025,171700,372700995,3180,3180,3180,3180,0
|
|
20231025,171600,372700995,3180,3180,3180,3180,0
|
|
20231025,171500,372700995,3180,3180,3180,3180,0
|
|
20231025,171400,372700995,3180,3180,3180,3180,0
|
|
20231025,171300,372700995,3180,3180,3180,3180,0
|
|
20231025,171200,372700995,3180,3180,3180,3180,0
|
|
20231025,171100,372700995,3180,3180,3180,3180,0
|
|
20231025,171000,372700995,3180,3180,3180,3180,0
|
|
20231025,170900,372700995,3180,3180,3180,3180,0
|
|
20231025,170800,372700995,3180,3180,3180,3180,0
|
|
20231025,170700,372700995,3180,3180,3180,3180,0
|
|
20231025,170600,372700995,3180,3180,3180,3180,3389
|
|
20231025,170500,372700995,3180,3180,3180,3180,0
|
|
20231025,170400,372700995,3180,3180,3180,3180,0
|
|
20231025,170300,372700995,3180,3180,3180,3180,0
|
|
20231025,170200,372700995,3180,3180,3180,3180,0
|
|
20231025,170100,372700995,3180,3180,3180,3180,0
|
|
20231025,170000,372700995,3180,3180,3180,3180,0
|
|
20231025,165900,372700995,3180,3180,3180,3180,0
|
|
20231025,165800,372700995,3180,3180,3180,3180,0
|
|
20231025,165700,372700995,3180,3180,3180,3180,0
|
|
20231025,165600,372700995,3180,3180,3180,3180,0
|
|
20231025,165500,372700995,3180,3180,3180,3180,0
|
|
20231025,165400,372700995,3180,3180,3180,3180,0
|
|
20231025,165300,372700995,3180,3180,3180,3180,0
|
|
20231025,165200,372700995,3180,3180,3180,3180,0
|
|
20231025,165100,372700995,3180,3180,3180,3180,0
|
|
20231025,165000,372700995,3180,3180,3180,3180,0
|
|
20231025,164900,372700995,3180,3180,3180,3180,0
|
|
20231025,164800,372700995,3180,3180,3180,3180,0
|
|
20231025,164700,372700995,3180,3180,3180,3180,0
|
|
20231025,164600,372700995,3180,3180,3180,3180,0
|
|
20231025,164500,372700995,3180,3180,3180,3180,0
|
|
20231025,164400,372700995,3180,3180,3180,3180,0
|
|
20231025,164300,372700995,3180,3180,3180,3180,0
|
|
20231025,164200,372700995,3180,3180,3180,3180,0
|
|
20231025,164100,372700995,3180,3180,3180,3180,0
|
|
20231025,164000,372700995,3180,3180,3180,3180,0
|
|
20231025,163900,372700995,3180,3180,3180,3180,0
|
|
20231025,163800,372700995,3180,3180,3180,3180,0
|
|
20231025,163700,372700995,3180,3180,3180,3180,0
|
|
20231025,163600,372700995,3180,3180,3180,3180,3389
|
|
20231025,163500,372700995,3180,3180,3180,3180,0
|
|
20231025,163400,372700995,3180,3180,3180,3180,0
|
|
20231025,163300,372700995,3180,3180,3180,3180,0
|
|
20231025,163200,372700995,3180,3180,3180,3180,0
|
|
20231025,163100,372700995,3180,3180,3180,3180,0
|
|
20231025,163000,372700995,3180,3180,3180,3180,0
|
|
20231025,162900,372700995,3180,3180,3180,3180,0
|
|
20231025,162800,372700995,3180,3180,3180,3180,0
|
|
20231025,162700,372700995,3180,3180,3180,3180,0
|
|
20231025,162600,372700995,3180,3180,3180,3180,0
|
|
20231025,162500,372700995,3180,3180,3180,3180,0
|
|
20231025,162400,372700995,3180,3180,3180,3180,0
|
|
20231025,162300,372700995,3180,3180,3180,3180,0
|
|
20231025,162200,372700995,3180,3180,3180,3180,0
|
|
20231025,162100,372700995,3180,3180,3180,3180,0
|
|
20231025,162000,372700995,3180,3180,3180,3180,0
|
|
20231025,161900,372700995,3180,3180,3180,3180,0
|
|
20231025,161800,372700995,3180,3180,3180,3180,0
|
|
20231025,161700,372700995,3180,3180,3180,3180,0
|
|
20231025,161600,372700995,3180,3180,3180,3180,0
|
|
20231025,161500,372700995,3180,3180,3180,3180,0
|
|
20231025,161400,372700995,3180,3180,3180,3180,0
|
|
20231025,161300,372700995,3180,3180,3180,3180,0
|
|
20231025,161200,372700995,3180,3180,3180,3180,0
|
|
20231025,161100,372700995,3180,3180,3180,3180,0
|
|
20231025,161000,372700995,3180,3180,3180,3180,0
|
|
20231025,160900,372700995,3180,3180,3180,3180,0
|
|
20231025,160800,372700995,3180,3180,3180,3180,0
|
|
20231025,160700,372700995,3180,3180,3180,3180,0
|
|
20231025,160600,372700995,3180,3180,3180,3180,3389
|
|
20231025,160500,372700995,3180,3180,3180,3180,0
|
|
20231025,160400,372700995,3180,3180,3180,3180,0
|
|
20231025,160300,372700995,3180,3180,3180,3180,0
|
|
20231025,160200,372700995,3180,3180,3180,3180,0
|
|
20231025,160100,372700995,3180,3180,3180,3180,0
|
|
20231025,160000,372700995,3180,3180,3180,3180,0
|
|
20231025,155900,372700995,3180,3180,3180,3180,0
|
|
20231025,155800,372700995,3180,3180,3180,3180,0
|
|
20231025,155700,372700995,3180,3180,3180,3180,0
|
|
20231025,155600,372700995,3180,3180,3180,3180,0
|
|
20231025,155500,372700995,3180,3180,3180,3180,0
|
|
20231025,155400,372700995,3180,3180,3180,3180,0
|
|
20231025,155300,372700995,3180,3180,3180,3180,0
|
|
20231025,155200,372700995,3180,3180,3180,3180,0
|
|
20231025,155100,372700995,3180,3180,3180,3180,0
|
|
20231025,155000,372700995,3180,3180,3180,3180,0
|
|
20231025,154900,372700995,3180,3180,3180,3180,0
|
|
20231025,154800,372700995,3180,3180,3180,3180,0
|
|
20231025,154700,372700995,3180,3180,3180,3180,0
|
|
20231025,154600,372700995,3180,3180,3180,3180,0
|
|
20231025,154500,372700995,3180,3180,3180,3180,0
|
|
20231025,154400,372700995,3180,3180,3180,3180,0
|
|
20231025,154300,372700995,3180,3180,3180,3180,0
|
|
20231025,154200,372700995,3180,3180,3180,3180,0
|
|
20231025,154100,372700995,3180,3180,3180,3180,0
|
|
20231025,154000,372700995,3180,3180,3180,3180,0
|
|
20231025,153900,372700995,3180,3180,3180,3180,0
|
|
20231025,153800,372700995,3180,3180,3180,3180,0
|
|
20231025,153700,372700995,3180,3180,3180,3180,0
|
|
20231025,153600,372700995,3180,3180,3180,3180,3389
|
|
20231025,153500,372700995,3180,3180,3180,3180,0
|
|
20231025,153400,372700995,3180,3180,3180,3180,0
|
|
20231025,153300,372700995,3180,3180,3180,3180,0
|
|
20231025,153200,372700995,3180,3180,3180,3180,0
|
|
20231025,153100,372700995,3180,3180,3180,3180,0
|
|
20231025,153000,372700995,3180,3180,3180,3180,3389
|
|
20231025,152900,361923975,3195,3195,3195,3195,0
|
|
20231025,152800,361923975,3195,3195,3195,3195,0
|
|
20231025,152700,361923975,3195,3195,3195,3195,0
|
|
20231025,152600,361923975,3195,3195,3195,3195,0
|
|
20231025,152500,361923975,3195,3195,3195,3195,0
|
|
20231025,152400,361923975,3195,3195,3195,3195,0
|
|
20231025,152300,361923975,3195,3195,3195,3195,0
|
|
20231025,152200,361923975,3195,3195,3195,3195,0
|
|
20231025,152100,361923975,3195,3195,3195,3195,0
|
|
20231025,152000,361923975,3195,3195,3195,3195,0
|
|
20231025,151900,361923975,3195,3210,3210,3195,765
|
|
20231025,151800,359473935,3205,3205,3210,3205,192
|
|
20231025,151700,358858055,3205,3200,3205,3200,409
|
|
20231025,151600,357547280,3205,3200,3205,3200,118
|
|
20231025,151500,357169160,3200,3205,3205,3200,752
|
|
20231025,151400,354759790,3205,3205,3205,3200,268
|
|
20231025,151300,353901070,3200,3205,3205,3200,162
|
|
20231025,151200,353382070,3205,3200,3205,3200,199
|
|
20231025,151100,352744485,3205,3205,3205,3200,117
|
|
20231025,151000,352369565,3200,3205,3205,3200,253
|
|
20231025,150900,351559445,3200,3200,3205,3195,1621
|
|
20231025,150800,346372065,3200,3200,3200,3195,117
|
|
20231025,150700,345997730,3195,3195,3200,3195,592
|
|
20231025,150600,344105765,3195,3195,3200,3195,98
|
|
20231025,150500,343792320,3200,3195,3200,3195,135
|
|
20231025,150400,343360470,3200,3200,3200,3195,128
|
|
20231025,150300,342950985,3195,3200,3200,3195,69
|
|
20231025,150200,342730270,3200,3200,3200,3200,1
|
|
20231025,150100,342727070,3200,3200,3200,3200,4
|
|
20231025,150000,342714270,3200,3200,3200,3200,0
|
|
20231025,145900,342714270,3200,3200,3200,3200,0
|
|
20231025,145800,342714270,3200,3200,3200,3200,52
|
|
20231025,145700,342547870,3195,3195,3195,3195,0
|
|
20231025,145600,342547870,3195,3195,3195,3195,396
|
|
20231025,145500,341282650,3195,3200,3200,3195,75
|
|
20231025,145400,341043020,3195,3190,3195,3190,2522
|
|
20231025,145300,332993695,3190,3190,3190,3190,0
|
|
20231025,145200,332993695,3190,3190,3190,3190,0
|
|
20231025,145100,332993695,3190,3190,3190,3190,0
|
|
20231025,145000,332993695,3190,3190,3190,3190,0
|
|
20231025,144900,332993695,3190,3190,3190,3190,0
|
|
20231025,144800,332993695,3190,3190,3190,3190,0
|
|
20231025,144700,332993695,3190,3190,3190,3190,0
|
|
20231025,144600,332993695,3190,3190,3190,3190,0
|
|
20231025,144500,332993695,3190,3190,3190,3190,0
|
|
20231025,144400,332993695,3190,3190,3190,3190,0
|
|
20231025,144300,332993695,3190,3190,3190,3190,100
|
|
20231025,144200,332674695,3185,3185,3185,3185,0
|
|
20231025,144100,332674695,3185,3185,3185,3185,0
|
|
20231025,144000,332674695,3185,3185,3185,3180,720
|
|
20231025,143900,330382185,3195,3195,3195,3195,0
|
|
20231025,143800,330382185,3195,3195,3195,3195,0
|
|
20231025,143700,330382185,3195,3195,3195,3195,0
|
|
20231025,143600,330382185,3195,3185,3195,3185,123
|
|
20231025,143500,329989685,3190,3185,3190,3185,96
|
|
20231025,143400,329683460,3185,3190,3190,3185,36
|
|
20231025,143300,329568645,3190,3190,3190,3190,31
|
|
20231025,143200,329469755,3190,3190,3190,3190,31
|
|
20231025,143100,329370865,3180,3180,3180,3180,0
|
|
20231025,143000,329370865,3180,3200,3200,3180,979
|
|
20231025,142900,326245395,3195,3200,3200,3195,33
|
|
20231025,142800,326139805,3200,3200,3200,3200,31
|
|
20231025,142700,326040605,3200,3200,3200,3200,31
|
|
20231025,142600,325941405,3200,3200,3200,3200,62
|
|
20231025,142500,325743005,3200,3200,3200,3200,31
|
|
20231025,142400,325643805,3200,3195,3200,3195,341
|
|
20231025,142300,324554155,3195,3195,3195,3195,1
|
|
20231025,142200,324550960,3190,3200,3200,3190,494
|
|
20231025,142100,322972930,3200,3200,3200,3200,31
|
|
20231025,142000,322873730,3200,3200,3200,3200,31
|
|
20231025,141900,322774530,3200,3200,3200,3200,31
|
|
20231025,141800,322675330,3200,3195,3200,3195,70
|
|
20231025,141700,322451525,3190,3195,3195,3190,37
|
|
20231025,141600,322333340,3195,3190,3195,3190,15
|
|
20231025,141500,322285485,3190,3195,3195,3190,582
|
|
20231025,141400,320426735,3200,3195,3200,3195,671
|
|
20231025,141300,318282735,3190,3195,3195,3190,67
|
|
20231025,141200,318068695,3190,3195,3195,3190,36
|
|
20231025,141100,317953700,3190,3195,3195,3190,115
|
|
20231025,141000,317586385,3195,3195,3195,3195,31
|
|
20231025,140900,317487340,3190,3190,3195,3190,69
|
|
20231025,140800,317267225,3190,3195,3200,3190,1936
|
|
20231025,140700,311082415,3190,3190,3190,3190,0
|
|
20231025,140600,311082415,3190,3190,3190,3190,115
|
|
20231025,140500,310715565,3190,3195,3195,3190,795
|
|
20231025,140400,308179110,3195,3195,3195,3195,62
|
|
20231025,140300,307981020,3195,3195,3195,3195,31
|
|
20231025,140200,307881975,3195,3195,3195,3195,32
|
|
20231025,140100,307779735,3195,3195,3195,3195,116
|
|
20231025,140000,307409115,3195,3195,3195,3195,72
|
|
20231025,135900,307179075,3195,3195,3195,3195,31
|
|
20231025,135800,307080030,3195,3195,3195,3195,232
|
|
20231025,135700,306338790,3190,3185,3190,3185,1200
|
|
20231025,135600,302515960,3185,3185,3185,3185,31
|
|
20231025,135500,302417225,3185,3185,3185,3185,1
|
|
20231025,135400,302414040,3180,3180,3180,3180,0
|
|
20231025,135300,302414040,3180,3180,3180,3180,0
|
|
20231025,135200,302414040,3180,3180,3180,3180,7
|
|
20231025,135100,302391780,3180,3180,3180,3180,243
|
|
20231025,135000,301619040,3175,3175,3175,3175,1
|
|
20231025,134900,301615865,3180,3180,3180,3175,11
|
|
20231025,134800,301580925,3175,3180,3185,3175,221
|
|
20231025,134700,300878360,3180,3185,3185,3180,145
|
|
20231025,134600,300416920,3180,3180,3180,3180,0
|
|
20231025,134500,300416920,3180,3180,3180,3180,0
|
|
20231025,134400,300416920,3180,3180,3180,3180,182
|
|
20231025,134300,299838160,3175,3175,3175,3175,0
|
|
20231025,134200,299838160,3175,3175,3175,3175,0
|
|
20231025,134100,299838160,3175,3175,3175,3175,0
|
|
20231025,134000,299838160,3175,3185,3185,3175,946
|
|
20231025,133900,296830025,3180,3180,3180,3180,0
|
|
20231025,133800,296830025,3180,3180,3180,3180,0
|
|
20231025,133700,296830025,3180,3180,3180,3180,0
|
|
20231025,133600,296830025,3180,3180,3180,3180,0
|
|
20231025,133500,296830025,3180,3180,3180,3180,210
|
|
20231025,133400,296162225,3180,3180,3180,3180,0
|
|
20231025,133300,296162225,3180,3180,3180,3180,0
|
|
20231025,133200,296162225,3180,3180,3180,3180,0
|
|
20231025,133100,296162225,3180,3180,3180,3180,0
|
|
20231025,133000,296162225,3180,3180,3180,3180,0
|
|
20231025,132900,296162225,3180,3180,3180,3180,488
|
|
20231025,132800,294610385,3175,3175,3175,3175,0
|
|
20231025,132700,294610385,3175,3175,3175,3175,0
|
|
20231025,132600,294610385,3175,3175,3175,3175,0
|
|
20231025,132500,294610385,3175,3175,3175,3175,0
|
|
20231025,132400,294610385,3175,3170,3175,3170,158
|
|
20231025,132300,294108825,3170,3165,3175,3165,1324
|
|
20231025,132200,289909070,3170,3170,3170,3170,60
|
|
20231025,132100,289718870,3170,3170,3170,3170,1
|
|
20231025,132000,289715700,3165,3165,3165,3165,191
|
|
20231025,131900,289111185,3165,3165,3165,3165,65
|
|
20231025,131800,288905460,3170,3175,3175,3170,4001
|
|
20231025,131700,276207025,3175,3175,3175,3175,223
|
|
20231025,131600,275499000,3175,3175,3175,3175,64
|
|
20231025,131500,275295800,3175,3175,3175,3175,64
|
|
20231025,131400,275092600,3180,3180,3180,3180,0
|
|
20231025,131300,275092600,3180,3175,3180,3175,59
|
|
20231025,131200,274905195,3175,3175,3175,3175,151
|
|
20231025,131100,274425770,3180,3180,3180,3180,794
|
|
20231025,131000,271900850,3180,3180,3180,3180,224
|
|
20231025,130900,271188530,3180,3180,3180,3180,0
|
|
20231025,130800,271188530,3180,3180,3180,3180,0
|
|
20231025,130700,271188530,3180,3180,3180,3180,1270
|
|
20231025,130600,267149930,3185,3185,3185,3185,1
|
|
20231025,130500,267146745,3180,3180,3180,3180,119
|
|
20231025,130400,266768325,3185,3185,3185,3185,89
|
|
20231025,130300,266484860,3185,3185,3185,3185,11
|
|
20231025,130200,266449825,3185,3185,3185,3185,0
|
|
20231025,130100,266449825,3185,3185,3185,3185,167
|
|
20231025,130000,265917930,3175,3180,3180,3175,247
|
|
20231025,125900,265133695,3175,3180,3180,3175,3252
|
|
20231025,125800,254795010,3185,3185,3185,3185,170
|
|
20231025,125700,254253560,3180,3180,3180,3180,0
|
|
20231025,125600,254253560,3180,3185,3185,3180,187
|
|
20231025,125500,253658175,3185,3185,3185,3185,5
|
|
20231025,125400,253642250,3185,3185,3185,3185,2066
|
|
20231025,125300,247062040,3185,3185,3185,3185,10
|
|
20231025,125200,247030190,3180,3180,3180,3180,0
|
|
20231025,125100,247030190,3180,3180,3180,3180,0
|
|
20231025,125000,247030190,3180,3180,3180,3180,304
|
|
20231025,124900,246063470,3185,3185,3185,3185,0
|
|
20231025,124800,246063470,3185,3185,3185,3185,131
|
|
20231025,124700,245646235,3185,3185,3185,3185,63
|
|
20231025,124600,245445580,3185,3185,3185,3185,31
|
|
20231025,124500,245346845,3185,3185,3185,3185,34
|
|
20231025,124400,245238555,3185,3185,3185,3185,100
|
|
20231025,124300,244920055,3185,3185,3185,3185,589
|
|
20231025,124200,243044090,3185,3185,3185,3185,0
|
|
20231025,124100,243044090,3185,3185,3185,3185,2
|
|
20231025,124000,243037720,3185,3185,3185,3185,31
|
|
20231025,123900,242938985,3185,3185,3185,3185,0
|
|
20231025,123800,242938985,3185,3185,3185,3185,494
|
|
20231025,123700,241365595,3185,3185,3185,3185,0
|
|
20231025,123600,241365595,3185,3185,3185,3185,15
|
|
20231025,123500,241317820,3185,3185,3185,3185,74
|
|
20231025,123400,241082130,3180,3185,3185,3180,111
|
|
20231025,123300,240728920,3185,3180,3190,3180,257
|
|
20231025,123200,239910080,3185,3190,3190,3185,16
|
|
20231025,123100,239859100,3180,3180,3180,3180,15
|
|
20231025,123000,239811400,3185,3185,3185,3185,0
|
|
20231025,122900,239811400,3185,3185,3185,3185,496
|
|
20231025,122800,238231640,3180,3180,3180,3180,525
|
|
20231025,122700,236562140,3180,3180,3180,3180,1339
|
|
20231025,122600,232304120,3185,3185,3185,3185,50
|
|
20231025,122500,232144870,3185,3185,3185,3185,0
|
|
20231025,122400,232144870,3185,3185,3185,3185,0
|
|
20231025,122300,232144870,3185,3185,3185,3185,5
|
|
20231025,122200,232128945,3185,3185,3185,3185,10
|
|
20231025,122100,232097095,3185,3185,3185,3185,0
|
|
20231025,122000,232097095,3185,3185,3185,3185,1
|
|
20231025,121900,232093910,3190,3190,3190,3190,0
|
|
20231025,121800,232093910,3190,3180,3190,3180,375
|
|
20231025,121700,230899890,3180,3180,3180,3180,14
|
|
20231025,121600,230855370,3180,3185,3185,3180,574
|
|
20231025,121500,229027730,3180,3180,3180,3180,0
|
|
20231025,121400,229027730,3180,3180,3180,3180,5
|
|
20231025,121300,229011830,3180,3180,3180,3180,0
|
|
20231025,121200,229011830,3180,3180,3180,3180,0
|
|
20231025,121100,229011830,3180,3180,3180,3180,0
|
|
20231025,121000,229011830,3180,3180,3180,3180,0
|
|
20231025,120900,229011830,3180,3180,3180,3180,100
|
|
20231025,120800,228693830,3180,3185,3185,3180,837
|
|
20231025,120700,226028540,3185,3185,3185,3185,0
|
|
20231025,120600,226028540,3185,3185,3185,3185,2
|
|
20231025,120500,226022170,3190,3190,3190,3190,1
|
|
20231025,120400,226018980,3185,3190,3190,3185,50
|
|
20231025,120300,225859510,3185,3185,3185,3185,5
|
|
20231025,120200,225843585,3185,3190,3190,3185,4
|
|
20231025,120100,225830840,3185,3185,3185,3185,7
|
|
20231025,120000,225808545,3185,3185,3185,3185,58
|
|
20231025,115900,225623815,3185,3185,3185,3185,1
|
|
20231025,115800,225620630,3190,3185,3190,3180,640
|
|
20231025,115700,223580870,3180,3195,3195,3180,2549
|
|
20231025,115600,215456860,3190,3190,3190,3190,206
|
|
20231025,115500,214799720,3190,3190,3190,3190,5
|
|
20231025,115400,214783770,3195,3195,3195,3195,1
|
|
20231025,115300,214780575,3185,3185,3185,3185,0
|
|
20231025,115200,214780575,3185,3185,3185,3185,0
|
|
20231025,115100,214780575,3185,3190,3190,3185,401
|
|
20231025,115000,213501475,3195,3195,3195,3195,0
|
|
20231025,114900,213501475,3195,3195,3195,3195,20
|
|
20231025,114800,213437575,3195,3190,3195,3185,1347
|
|
20231025,114700,209140530,3195,3190,3195,3185,1666
|
|
20231025,114600,203826395,3200,3200,3200,3200,0
|
|
20231025,114500,203826395,3200,3200,3200,3200,0
|
|
20231025,114400,203826395,3200,3200,3200,3200,1
|
|
20231025,114300,203823195,3190,3190,3190,3190,0
|
|
20231025,114200,203823195,3190,3190,3190,3190,35
|
|
20231025,114100,203711545,3190,3190,3190,3190,50
|
|
20231025,114000,203552045,3190,3195,3195,3185,664
|
|
20231025,113900,201433210,3190,3190,3190,3190,701
|
|
20231025,113800,199197020,3190,3190,3190,3190,20
|
|
20231025,113700,199133220,3190,3190,3190,3190,88
|
|
20231025,113600,198852500,3190,3190,3190,3190,0
|
|
20231025,113500,198852500,3190,3190,3190,3190,0
|
|
20231025,113400,198852500,3190,3190,3190,3185,171
|
|
20231025,113300,198307035,3185,3185,3185,3185,5
|
|
20231025,113200,198291110,3185,3190,3190,3185,415
|
|
20231025,113100,196967370,3190,3190,3190,3190,157
|
|
20231025,113000,196466540,3190,3195,3195,3190,494
|
|
20231025,112900,194888840,3190,3195,3195,3190,86
|
|
20231025,112800,194614250,3195,3195,3195,3195,140
|
|
20231025,112700,194166950,3200,3200,3200,3195,357
|
|
20231025,112600,193026320,3195,3195,3195,3195,103
|
|
20231025,112500,192697235,3195,3200,3200,3195,234
|
|
20231025,112400,191949285,3200,3200,3200,3200,0
|
|
20231025,112300,191949285,3200,3200,3200,3200,0
|
|
20231025,112200,191949285,3200,3200,3200,3200,10
|
|
20231025,112100,191917285,3195,3195,3195,3195,15
|
|
20231025,112000,191869360,3195,3195,3200,3195,107
|
|
20231025,111900,191527175,3195,3195,3195,3195,33
|
|
20231025,111800,191421740,3195,3195,3195,3195,29
|
|
20231025,111700,191329085,3195,3195,3195,3195,59
|
|
20231025,111600,191140580,3190,3190,3190,3190,93
|
|
20231025,111500,190843910,3190,3195,3200,3190,1990
|
|
20231025,111400,184482310,3200,3200,3200,3200,0
|
|
20231025,111300,184482310,3200,3200,3200,3200,0
|
|
20231025,111200,184482310,3200,3200,3200,3200,0
|
|
20231025,111100,184482310,3200,3205,3205,3200,37
|
|
20231025,111000,184363905,3200,3200,3205,3195,235
|
|
20231025,110900,183611940,3200,3205,3210,3200,48
|
|
20231025,110800,183458090,3210,3200,3210,3200,312
|
|
20231025,110700,182457920,3205,3195,3205,3195,121
|
|
20231025,110600,182070705,3190,3195,3195,3190,284
|
|
20231025,110500,181163605,3195,3195,3195,3195,11
|
|
20231025,110400,181128460,3195,3200,3205,3195,291
|
|
20231025,110300,180197225,3200,3200,3200,3200,0
|
|
20231025,110200,180197225,3200,3195,3200,3195,153
|
|
20231025,110100,179708260,3200,3200,3200,3200,0
|
|
20231025,110000,179708260,3200,3200,3200,3200,9
|
|
20231025,105900,179679460,3200,3190,3200,3190,240
|
|
20231025,105800,178913210,3195,3195,3195,3195,0
|
|
20231025,105700,178913210,3195,3195,3195,3195,0
|
|
20231025,105600,178913210,3195,3195,3195,3195,0
|
|
20231025,105500,178913210,3195,3185,3195,3185,3
|
|
20231025,105400,178903645,3195,3190,3195,3185,96
|
|
20231025,105300,178597490,3190,3205,3205,3190,1038
|
|
20231025,105200,175280590,3200,3200,3200,3200,185
|
|
20231025,105100,174688590,3205,3195,3205,3195,58
|
|
20231025,105000,174503120,3200,3195,3200,3195,91
|
|
20231025,104900,174211935,3195,3190,3195,3185,412
|
|
20231025,104800,172898005,3180,3185,3190,3180,386
|
|
20231025,104700,171668125,3190,3195,3195,3190,549
|
|
20231025,104600,169914915,3195,3195,3195,3195,89
|
|
20231025,104500,169630560,3200,3200,3205,3200,546
|
|
20231025,104400,167883195,3205,3205,3205,3205,0
|
|
20231025,104300,167883195,3205,3205,3205,3205,0
|
|
20231025,104200,167883195,3205,3205,3205,3205,0
|
|
20231025,104100,167883195,3205,3200,3205,3195,237
|
|
20231025,104000,167124725,3205,3205,3205,3205,0
|
|
20231025,103900,167124725,3205,3195,3205,3195,261
|
|
20231025,103800,166290370,3195,3200,3200,3195,44
|
|
20231025,103700,166149635,3200,3205,3205,3185,2720
|
|
20231025,103600,157443390,3205,3205,3205,3205,48
|
|
20231025,103500,157289550,3205,3205,3205,3205,12
|
|
20231025,103400,157251090,3205,3210,3210,3205,33
|
|
20231025,103300,157145190,3210,3210,3210,3210,64
|
|
20231025,103200,156939750,3205,3205,3205,3205,0
|
|
20231025,103100,156939750,3205,3205,3205,3205,180
|
|
20231025,103000,156362850,3205,3205,3205,3205,0
|
|
20231025,102900,156362850,3205,3205,3205,3205,0
|
|
20231025,102800,156362850,3205,3205,3205,3205,0
|
|
20231025,102700,156362850,3205,3205,3205,3205,0
|
|
20231025,102600,156362850,3205,3205,3210,3205,220
|
|
20231025,102500,155657525,3205,3205,3205,3205,22
|
|
20231025,102400,155587015,3205,3215,3220,3205,590
|
|
20231025,102300,153691885,3215,3215,3215,3215,1
|
|
20231025,102200,153688670,3220,3215,3220,3215,119
|
|
20231025,102100,153305915,3215,3215,3215,3215,85
|
|
20231025,102000,153032640,3220,3215,3220,3215,92
|
|
20231025,101900,152736750,3220,3215,3220,3210,380
|
|
20231025,101800,151514925,3210,3205,3215,3205,42
|
|
20231025,101700,151380030,3205,3210,3210,3205,293
|
|
20231025,101600,150439585,3210,3210,3210,3210,133
|
|
20231025,101500,150012655,3210,3200,3210,3200,1447
|
|
20231025,101400,145379670,3195,3195,3195,3195,27
|
|
20231025,101300,145293405,3200,3195,3200,3195,958
|
|
20231025,101200,142229920,3195,3195,3200,3195,17
|
|
20231025,101100,142175555,3195,3195,3195,3195,26
|
|
20231025,101000,142092485,3195,3200,3200,3195,128
|
|
20231025,100900,141683370,3205,3200,3205,3200,100
|
|
20231025,100800,141363295,3205,3180,3205,3180,174
|
|
20231025,100700,140807065,3180,3185,3190,3180,141
|
|
20231025,100600,140357905,3190,3190,3195,3190,84
|
|
20231025,100500,140089650,3190,3190,3190,3185,66
|
|
20231025,100400,139879190,3190,3200,3200,3190,143
|
|
20231025,100300,139422710,3200,3205,3205,3200,324
|
|
20231025,100200,138385755,3205,3200,3210,3200,252
|
|
20231025,100100,137578545,3195,3200,3205,3195,730
|
|
20231025,100000,135242720,3190,3190,3200,3190,685
|
|
20231025,095900,133056720,3180,3180,3180,3180,1
|
|
20231025,095800,133053540,3180,3175,3185,3175,1287
|
|
20231025,095700,128961910,3175,3175,3185,3175,703
|
|
20231025,095600,126728275,3175,3185,3185,3175,2027
|
|
20231025,095500,120292490,3175,3180,3180,3175,2
|
|
20231025,095400,120286135,3185,3175,3185,3175,36
|
|
20231025,095300,120171755,3185,3185,3185,3185,116
|
|
20231025,095200,119802295,3185,3185,3185,3185,9
|
|
20231025,095100,119773630,3190,3185,3190,3180,2486
|
|
20231025,095000,111863695,3190,3185,3190,3185,252
|
|
20231025,094900,111060875,3185,3190,3195,3185,1044
|
|
20231025,094800,107734560,3185,3185,3190,3185,334
|
|
20231025,094700,106670580,3185,3185,3185,3180,31
|
|
20231025,094600,106571915,3185,3185,3185,3185,0
|
|
20231025,094500,106571915,3185,3185,3185,3185,0
|
|
20231025,094400,106571915,3185,3185,3190,3185,96
|
|
20231025,094300,106266030,3190,3185,3190,3180,91
|
|
20231025,094200,105975985,3180,3180,3185,3180,40
|
|
20231025,094100,105848610,3180,3180,3185,3180,291
|
|
20231025,094000,104922795,3185,3185,3190,3180,3965
|
|
20231025,093900,92301085,3185,3180,3195,3180,1257
|
|
20231025,093800,88295020,3185,3190,3195,3185,2686
|
|
20231025,093700,79731425,3190,3195,3195,3190,115
|
|
20231025,093600,79364165,3195,3195,3195,3195,1
|
|
20231025,093500,79360970,3190,3195,3200,3190,542
|
|
20231025,093400,77629320,3195,3195,3205,3190,756
|
|
20231025,093300,75212915,3190,3190,3190,3190,6
|
|
20231025,093200,75193775,3195,3190,3195,3190,6
|
|
20231025,093100,75174615,3190,3195,3205,3190,358
|
|
20231025,093000,74030765,3195,3195,3200,3190,584
|
|
20231025,092900,72164480,3190,3195,3205,3185,3615
|
|
20231025,092800,60629295,3195,3200,3205,3195,2154
|
|
20231025,092700,53739630,3205,3210,3210,3205,510
|
|
20231025,092600,52103360,3210,3210,3210,3210,11
|
|
20231025,092500,52068050,3210,3210,3210,3210,80
|
|
20231025,092400,51811250,3210,3215,3215,3210,25
|
|
20231025,092300,51730930,3215,3215,3215,3215,31
|
|
20231025,092200,51631265,3220,3210,3220,3210,103
|
|
20231025,092100,51300070,3210,3215,3225,3210,1830
|
|
20231025,092000,45410115,3215,3205,3215,3205,574
|
|
20231025,091900,43569995,3195,3195,3195,3195,0
|
|
20231025,091800,43569995,3195,3195,3210,3195,540
|
|
20231025,091700,41843780,3190,3205,3205,3190,554
|
|
20231025,091600,40074695,3200,3210,3215,3200,886
|
|
20231025,091500,37231305,3210,3210,3215,3210,142
|
|
20231025,091400,36775380,3215,3215,3215,3215,235
|
|
20231025,091300,36019855,3220,3210,3220,3210,459
|
|
20231025,091200,34546305,3220,3220,3225,3210,862
|
|
20231025,091100,31770880,3215,3190,3215,3190,1877
|
|
20231025,091000,25762165,3190,3190,3190,3190,6
|
|
20231025,090900,25743025,3190,3190,3215,3190,1377
|
|
20231025,090800,21340995,3190,3190,3190,3190,112
|
|
20231025,090700,20983715,3190,3190,3190,3190,6
|
|
20231025,090600,20964575,3195,3195,3195,3195,751
|
|
20231025,090500,18565130,3200,3200,3205,3200,210
|
|
20231025,090400,17893030,3200,3200,3200,3200,43
|
|
20231025,090300,17755430,3200,3205,3205,3200,14
|
|
20231025,090200,17710565,3205,3195,3205,3195,156
|
|
20231025,090100,17211650,3195,3195,3195,3195,340
|
|
20231025,090000,16125350,3195,3215,3215,3195,5024
|