671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231019,200800,397199565,3790,3790,3790,3790,2700
|
|
20231019,200700,397199565,3790,3790,3790,3790,0
|
|
20231019,200600,397199565,3790,3790,3790,3790,0
|
|
20231019,200500,397199565,3790,3790,3790,3790,0
|
|
20231019,200400,397199565,3790,3790,3790,3790,0
|
|
20231019,200300,397199565,3790,3790,3790,3790,0
|
|
20231019,200200,397199565,3790,3790,3790,3790,0
|
|
20231019,200100,397199565,3790,3790,3790,3790,0
|
|
20231019,200000,397199565,3790,3790,3790,3790,0
|
|
20231019,195900,397199565,3790,3790,3790,3790,0
|
|
20231019,195800,397199565,3790,3790,3790,3790,0
|
|
20231019,195700,397199565,3790,3790,3790,3790,0
|
|
20231019,195600,397199565,3790,3790,3790,3790,0
|
|
20231019,195500,397199565,3790,3790,3790,3790,0
|
|
20231019,195400,397199565,3790,3790,3790,3790,0
|
|
20231019,195300,397199565,3790,3790,3790,3790,0
|
|
20231019,195200,397199565,3790,3790,3790,3790,0
|
|
20231019,195100,397199565,3790,3790,3790,3790,0
|
|
20231019,195000,397199565,3790,3790,3790,3790,0
|
|
20231019,194900,397199565,3790,3790,3790,3790,0
|
|
20231019,194800,397199565,3790,3790,3790,3790,0
|
|
20231019,194700,397199565,3790,3790,3790,3790,0
|
|
20231019,194600,397199565,3790,3790,3790,3790,0
|
|
20231019,194500,397199565,3790,3790,3790,3790,0
|
|
20231019,194400,397199565,3790,3790,3790,3790,0
|
|
20231019,194300,397199565,3790,3790,3790,3790,0
|
|
20231019,194200,397199565,3790,3790,3790,3790,0
|
|
20231019,194100,397199565,3790,3790,3790,3790,0
|
|
20231019,194000,397199565,3790,3790,3790,3790,0
|
|
20231019,193900,397199565,3790,3790,3790,3790,0
|
|
20231019,193800,397199565,3790,3790,3790,3790,2700
|
|
20231019,193700,397199565,3790,3790,3790,3790,0
|
|
20231019,193600,397199565,3790,3790,3790,3790,0
|
|
20231019,193500,397199565,3790,3790,3790,3790,0
|
|
20231019,193400,397199565,3790,3790,3790,3790,0
|
|
20231019,193300,397199565,3790,3790,3790,3790,0
|
|
20231019,193200,397199565,3790,3790,3790,3790,0
|
|
20231019,193100,397199565,3790,3790,3790,3790,0
|
|
20231019,193000,397199565,3790,3790,3790,3790,0
|
|
20231019,192900,397199565,3790,3790,3790,3790,0
|
|
20231019,192800,397199565,3790,3790,3790,3790,0
|
|
20231019,192700,397199565,3790,3790,3790,3790,0
|
|
20231019,192600,397199565,3790,3790,3790,3790,0
|
|
20231019,192500,397199565,3790,3790,3790,3790,0
|
|
20231019,192400,397199565,3790,3790,3790,3790,0
|
|
20231019,192300,397199565,3790,3790,3790,3790,0
|
|
20231019,192200,397199565,3790,3790,3790,3790,0
|
|
20231019,192100,397199565,3790,3790,3790,3790,0
|
|
20231019,192000,397199565,3790,3790,3790,3790,0
|
|
20231019,191900,397199565,3790,3790,3790,3790,0
|
|
20231019,191800,397199565,3790,3790,3790,3790,0
|
|
20231019,191700,397199565,3790,3790,3790,3790,0
|
|
20231019,191600,397199565,3790,3790,3790,3790,0
|
|
20231019,191500,397199565,3790,3790,3790,3790,0
|
|
20231019,191400,397199565,3790,3790,3790,3790,0
|
|
20231019,191300,397199565,3790,3790,3790,3790,0
|
|
20231019,191200,397199565,3790,3790,3790,3790,0
|
|
20231019,191100,397199565,3790,3790,3790,3790,0
|
|
20231019,191000,397199565,3790,3790,3790,3790,0
|
|
20231019,190900,397199565,3790,3790,3790,3790,0
|
|
20231019,190800,397199565,3790,3790,3790,3790,2700
|
|
20231019,190700,397199565,3790,3790,3790,3790,0
|
|
20231019,190600,397199565,3790,3790,3790,3790,0
|
|
20231019,190500,397199565,3790,3790,3790,3790,0
|
|
20231019,190400,397199565,3790,3790,3790,3790,0
|
|
20231019,190300,397199565,3790,3790,3790,3790,0
|
|
20231019,190200,397199565,3790,3790,3790,3790,0
|
|
20231019,190100,397199565,3790,3790,3790,3790,0
|
|
20231019,190000,397199565,3790,3790,3790,3790,0
|
|
20231019,185900,397199565,3790,3790,3790,3790,0
|
|
20231019,185800,397199565,3790,3790,3790,3790,0
|
|
20231019,185700,397199565,3790,3790,3790,3790,0
|
|
20231019,185600,397199565,3790,3790,3790,3790,0
|
|
20231019,185500,397199565,3790,3790,3790,3790,0
|
|
20231019,185400,397199565,3790,3790,3790,3790,0
|
|
20231019,185300,397199565,3790,3790,3790,3790,0
|
|
20231019,185200,397199565,3790,3790,3790,3790,0
|
|
20231019,185100,397199565,3790,3790,3790,3790,0
|
|
20231019,185000,397199565,3790,3790,3790,3790,0
|
|
20231019,184900,397199565,3790,3790,3790,3790,0
|
|
20231019,184800,397199565,3790,3790,3790,3790,0
|
|
20231019,184700,397199565,3790,3790,3790,3790,0
|
|
20231019,184600,397199565,3790,3790,3790,3790,0
|
|
20231019,184500,397199565,3790,3790,3790,3790,0
|
|
20231019,184400,397199565,3790,3790,3790,3790,0
|
|
20231019,184300,397199565,3790,3790,3790,3790,0
|
|
20231019,184200,397199565,3790,3790,3790,3790,0
|
|
20231019,184100,397199565,3790,3790,3790,3790,0
|
|
20231019,184000,397199565,3790,3790,3790,3790,0
|
|
20231019,183900,397199565,3790,3790,3790,3790,0
|
|
20231019,183800,397199565,3790,3790,3790,3790,2700
|
|
20231019,183700,397199565,3790,3790,3790,3790,0
|
|
20231019,183600,397199565,3790,3790,3790,3790,0
|
|
20231019,183500,397199565,3790,3790,3790,3790,0
|
|
20231019,183400,397199565,3790,3790,3790,3790,0
|
|
20231019,183300,397199565,3790,3790,3790,3790,0
|
|
20231019,183200,397199565,3790,3790,3790,3790,0
|
|
20231019,183100,397199565,3790,3790,3790,3790,0
|
|
20231019,183000,397199565,3790,3790,3790,3790,0
|
|
20231019,182900,397199565,3790,3790,3790,3790,0
|
|
20231019,182800,397199565,3790,3790,3790,3790,0
|
|
20231019,182700,397199565,3790,3790,3790,3790,0
|
|
20231019,182600,397199565,3790,3790,3790,3790,0
|
|
20231019,182500,397199565,3790,3790,3790,3790,0
|
|
20231019,182400,397199565,3790,3790,3790,3790,0
|
|
20231019,182300,397199565,3790,3790,3790,3790,0
|
|
20231019,182200,397199565,3790,3790,3790,3790,0
|
|
20231019,182100,397199565,3790,3790,3790,3790,0
|
|
20231019,182000,397199565,3790,3790,3790,3790,0
|
|
20231019,181900,397199565,3790,3790,3790,3790,0
|
|
20231019,181800,397199565,3790,3790,3790,3790,0
|
|
20231019,181700,397199565,3790,3790,3790,3790,0
|
|
20231019,181600,397199565,3790,3790,3790,3790,0
|
|
20231019,181500,397199565,3790,3790,3790,3790,0
|
|
20231019,181400,397199565,3790,3790,3790,3790,0
|
|
20231019,181300,397199565,3790,3790,3790,3790,0
|
|
20231019,181200,397199565,3790,3790,3790,3790,0
|
|
20231019,181100,397199565,3790,3790,3790,3790,0
|
|
20231019,181000,397199565,3790,3790,3790,3790,0
|
|
20231019,180900,397199565,3790,3790,3790,3790,0
|
|
20231019,180800,397199565,3790,3790,3790,3790,2700
|
|
20231019,180700,397199565,3790,3790,3790,3790,0
|
|
20231019,180600,397199565,3790,3790,3790,3790,0
|
|
20231019,180500,397199565,3790,3790,3790,3790,0
|
|
20231019,180400,397199565,3790,3790,3790,3790,0
|
|
20231019,180300,397199565,3790,3790,3790,3790,0
|
|
20231019,180200,397199565,3790,3790,3790,3790,0
|
|
20231019,180100,397199565,3790,3790,3790,3790,0
|
|
20231019,180000,397199565,3790,3790,3790,3790,0
|
|
20231019,175900,397199565,3790,3790,3790,3790,0
|
|
20231019,175800,397199565,3790,3790,3790,3790,0
|
|
20231019,175700,397199565,3790,3790,3790,3790,0
|
|
20231019,175600,397199565,3790,3790,3790,3790,0
|
|
20231019,175500,397199565,3790,3790,3790,3790,0
|
|
20231019,175400,397199565,3790,3790,3790,3790,0
|
|
20231019,175300,397199565,3790,3790,3790,3790,0
|
|
20231019,175200,397199565,3790,3790,3790,3790,0
|
|
20231019,175100,397199565,3790,3790,3790,3790,0
|
|
20231019,175000,397199565,3790,3790,3790,3790,0
|
|
20231019,174900,397199565,3790,3790,3790,3790,0
|
|
20231019,174800,397199565,3790,3790,3790,3790,0
|
|
20231019,174700,397199565,3790,3790,3790,3790,0
|
|
20231019,174600,397199565,3790,3790,3790,3790,0
|
|
20231019,174500,397199565,3790,3790,3790,3790,0
|
|
20231019,174400,397199565,3790,3790,3790,3790,0
|
|
20231019,174300,397199565,3790,3790,3790,3790,0
|
|
20231019,174200,397199565,3790,3790,3790,3790,0
|
|
20231019,174100,397199565,3790,3790,3790,3790,0
|
|
20231019,174000,397199565,3790,3790,3790,3790,0
|
|
20231019,173900,397199565,3790,3790,3790,3790,0
|
|
20231019,173800,397199565,3790,3790,3790,3790,2700
|
|
20231019,173700,397199565,3790,3790,3790,3790,0
|
|
20231019,173600,397199565,3790,3790,3790,3790,0
|
|
20231019,173500,397199565,3790,3790,3790,3790,0
|
|
20231019,173400,397199565,3790,3790,3790,3790,0
|
|
20231019,173300,397199565,3790,3790,3790,3790,0
|
|
20231019,173200,397199565,3790,3790,3790,3790,0
|
|
20231019,173100,397199565,3790,3790,3790,3790,0
|
|
20231019,173000,397199565,3790,3790,3790,3790,0
|
|
20231019,172900,397199565,3790,3790,3790,3790,0
|
|
20231019,172800,397199565,3790,3790,3790,3790,0
|
|
20231019,172700,397199565,3790,3790,3790,3790,0
|
|
20231019,172600,397199565,3790,3790,3790,3790,0
|
|
20231019,172500,397199565,3790,3790,3790,3790,0
|
|
20231019,172400,397199565,3790,3790,3790,3790,0
|
|
20231019,172300,397199565,3790,3790,3790,3790,0
|
|
20231019,172200,397199565,3790,3790,3790,3790,0
|
|
20231019,172100,397199565,3790,3790,3790,3790,0
|
|
20231019,172000,397199565,3790,3790,3790,3790,0
|
|
20231019,171900,397199565,3790,3790,3790,3790,0
|
|
20231019,171800,397199565,3790,3790,3790,3790,0
|
|
20231019,171700,397199565,3790,3790,3790,3790,0
|
|
20231019,171600,397199565,3790,3790,3790,3790,0
|
|
20231019,171500,397199565,3790,3790,3790,3790,0
|
|
20231019,171400,397199565,3790,3790,3790,3790,0
|
|
20231019,171300,397199565,3790,3790,3790,3790,0
|
|
20231019,171200,397199565,3790,3790,3790,3790,0
|
|
20231019,171100,397199565,3790,3790,3790,3790,0
|
|
20231019,171000,397199565,3790,3790,3790,3790,0
|
|
20231019,170900,397199565,3790,3790,3790,3790,0
|
|
20231019,170800,397199565,3790,3790,3790,3790,2700
|
|
20231019,170700,397199565,3790,3790,3790,3790,0
|
|
20231019,170600,397199565,3790,3790,3790,3790,0
|
|
20231019,170500,397199565,3790,3790,3790,3790,0
|
|
20231019,170400,397199565,3790,3790,3790,3790,0
|
|
20231019,170300,397199565,3790,3790,3790,3790,0
|
|
20231019,170200,397199565,3790,3790,3790,3790,0
|
|
20231019,170100,397199565,3790,3790,3790,3790,0
|
|
20231019,170000,397199565,3790,3790,3790,3790,0
|
|
20231019,165900,397199565,3790,3790,3790,3790,0
|
|
20231019,165800,397199565,3790,3790,3790,3790,0
|
|
20231019,165700,397199565,3790,3790,3790,3790,0
|
|
20231019,165600,397199565,3790,3790,3790,3790,0
|
|
20231019,165500,397199565,3790,3790,3790,3790,0
|
|
20231019,165400,397199565,3790,3790,3790,3790,0
|
|
20231019,165300,397199565,3790,3790,3790,3790,0
|
|
20231019,165200,397199565,3790,3790,3790,3790,0
|
|
20231019,165100,397199565,3790,3790,3790,3790,0
|
|
20231019,165000,397199565,3790,3790,3790,3790,0
|
|
20231019,164900,397199565,3790,3790,3790,3790,0
|
|
20231019,164800,397199565,3790,3790,3790,3790,0
|
|
20231019,164700,397199565,3790,3790,3790,3790,0
|
|
20231019,164600,397199565,3790,3790,3790,3790,0
|
|
20231019,164500,397199565,3790,3790,3790,3790,0
|
|
20231019,164400,397199565,3790,3790,3790,3790,0
|
|
20231019,164300,397199565,3790,3790,3790,3790,0
|
|
20231019,164200,397199565,3790,3790,3790,3790,0
|
|
20231019,164100,397199565,3790,3790,3790,3790,0
|
|
20231019,164000,397199565,3790,3790,3790,3790,0
|
|
20231019,163900,397199565,3790,3790,3790,3790,0
|
|
20231019,163800,397199565,3790,3790,3790,3790,2700
|
|
20231019,163700,397199565,3790,3790,3790,3790,0
|
|
20231019,163600,397199565,3790,3790,3790,3790,0
|
|
20231019,163500,397199565,3790,3790,3790,3790,0
|
|
20231019,163400,397199565,3790,3790,3790,3790,0
|
|
20231019,163300,397199565,3790,3790,3790,3790,0
|
|
20231019,163200,397199565,3790,3790,3790,3790,0
|
|
20231019,163100,397199565,3790,3790,3790,3790,0
|
|
20231019,163000,397199565,3790,3790,3790,3790,0
|
|
20231019,162900,397199565,3790,3790,3790,3790,0
|
|
20231019,162800,397199565,3790,3790,3790,3790,0
|
|
20231019,162700,397199565,3790,3790,3790,3790,0
|
|
20231019,162600,397199565,3790,3790,3790,3790,0
|
|
20231019,162500,397199565,3790,3790,3790,3790,0
|
|
20231019,162400,397199565,3790,3790,3790,3790,0
|
|
20231019,162300,397199565,3790,3790,3790,3790,0
|
|
20231019,162200,397199565,3790,3790,3790,3790,0
|
|
20231019,162100,397199565,3790,3790,3790,3790,0
|
|
20231019,162000,397199565,3790,3790,3790,3790,0
|
|
20231019,161900,397199565,3790,3790,3790,3790,0
|
|
20231019,161800,397199565,3790,3790,3790,3790,0
|
|
20231019,161700,397199565,3790,3790,3790,3790,0
|
|
20231019,161600,397199565,3790,3790,3790,3790,0
|
|
20231019,161500,397199565,3790,3790,3790,3790,0
|
|
20231019,161400,397199565,3790,3790,3790,3790,0
|
|
20231019,161300,397199565,3790,3790,3790,3790,0
|
|
20231019,161200,397199565,3790,3790,3790,3790,0
|
|
20231019,161100,397199565,3790,3790,3790,3790,0
|
|
20231019,161000,397199565,3790,3790,3790,3790,0
|
|
20231019,160900,397199565,3790,3790,3790,3790,0
|
|
20231019,160800,397199565,3790,3790,3790,3790,2700
|
|
20231019,160700,397199565,3790,3790,3790,3790,0
|
|
20231019,160600,397199565,3790,3790,3790,3790,0
|
|
20231019,160500,397199565,3790,3790,3790,3790,0
|
|
20231019,160400,397199565,3790,3790,3790,3790,0
|
|
20231019,160300,397199565,3790,3790,3790,3790,0
|
|
20231019,160200,397199565,3790,3790,3790,3790,0
|
|
20231019,160100,397199565,3790,3790,3790,3790,0
|
|
20231019,160000,397199565,3790,3790,3790,3790,0
|
|
20231019,155900,397199565,3790,3790,3790,3790,0
|
|
20231019,155800,397199565,3790,3790,3790,3790,0
|
|
20231019,155700,397199565,3790,3790,3790,3790,0
|
|
20231019,155600,397199565,3790,3790,3790,3790,0
|
|
20231019,155500,397199565,3790,3790,3790,3790,0
|
|
20231019,155400,397199565,3790,3790,3790,3790,0
|
|
20231019,155300,397199565,3790,3790,3790,3790,0
|
|
20231019,155200,397199565,3790,3790,3790,3790,0
|
|
20231019,155100,397199565,3790,3790,3790,3790,0
|
|
20231019,155000,397199565,3790,3790,3790,3790,0
|
|
20231019,154900,397199565,3790,3790,3790,3790,0
|
|
20231019,154800,397199565,3790,3790,3790,3790,0
|
|
20231019,154700,397199565,3790,3790,3790,3790,0
|
|
20231019,154600,397199565,3790,3790,3790,3790,0
|
|
20231019,154500,397199565,3790,3790,3790,3790,0
|
|
20231019,154400,397199565,3790,3790,3790,3790,0
|
|
20231019,154300,397199565,3790,3790,3790,3790,0
|
|
20231019,154200,397199565,3790,3790,3790,3790,0
|
|
20231019,154100,397199565,3790,3790,3790,3790,0
|
|
20231019,154000,397199565,3790,3790,3790,3790,0
|
|
20231019,153900,397199565,3790,3790,3790,3790,0
|
|
20231019,153800,397199565,3790,3790,3790,3790,2700
|
|
20231019,153700,397199565,3790,3790,3790,3790,0
|
|
20231019,153600,397199565,3790,3790,3790,3790,0
|
|
20231019,153500,397199565,3790,3790,3790,3790,0
|
|
20231019,153400,397199565,3790,3790,3790,3790,0
|
|
20231019,153300,397199565,3790,3790,3790,3790,0
|
|
20231019,153200,397199565,3790,3790,3790,3790,0
|
|
20231019,153100,397199565,3790,3790,3790,3790,0
|
|
20231019,153000,397199565,3790,3790,3790,3790,2700
|
|
20231019,152900,386966565,3790,3790,3790,3790,0
|
|
20231019,152800,386966565,3790,3790,3790,3790,0
|
|
20231019,152700,386966565,3790,3790,3790,3790,0
|
|
20231019,152600,386966565,3790,3790,3790,3790,0
|
|
20231019,152500,386966565,3790,3790,3790,3790,0
|
|
20231019,152400,386966565,3790,3790,3790,3790,0
|
|
20231019,152300,386966565,3790,3790,3790,3790,0
|
|
20231019,152200,386966565,3790,3790,3790,3790,0
|
|
20231019,152100,386966565,3790,3790,3790,3790,0
|
|
20231019,152000,386966565,3790,3790,3790,3790,0
|
|
20231019,151900,386966565,3790,3780,3790,3780,853
|
|
20231019,151800,383740545,3780,3760,3780,3755,1383
|
|
20231019,151700,378539420,3775,3765,3775,3760,501
|
|
20231019,151600,376654685,3775,3775,3775,3775,11
|
|
20231019,151500,376613160,3775,3760,3775,3760,129
|
|
20231019,151400,376128105,3755,3760,3760,3755,500
|
|
20231019,151300,374249985,3760,3760,3760,3760,0
|
|
20231019,151200,374249985,3760,3760,3760,3760,300
|
|
20231019,151100,373121985,3780,3780,3780,3780,124
|
|
20231019,151000,372653265,3760,3780,3780,3760,62
|
|
20231019,150900,372420125,3760,3760,3760,3760,499
|
|
20231019,150800,370543885,3780,3780,3780,3760,174
|
|
20231019,150700,369889605,3780,3780,3780,3780,0
|
|
20231019,150600,369889605,3780,3760,3780,3760,42
|
|
20231019,150500,369731665,3785,3785,3785,3785,0
|
|
20231019,150400,369731665,3785,3785,3785,3785,1
|
|
20231019,150300,369727880,3790,3790,3790,3790,0
|
|
20231019,150200,369727880,3790,3765,3790,3765,16
|
|
20231019,150100,369667615,3790,3790,3790,3790,0
|
|
20231019,150000,369667615,3790,3790,3790,3790,0
|
|
20231019,145900,369667615,3790,3790,3790,3790,0
|
|
20231019,145800,369667615,3790,3790,3790,3790,0
|
|
20231019,145700,369667615,3790,3790,3790,3790,0
|
|
20231019,145600,369667615,3790,3790,3790,3790,1
|
|
20231019,145500,369663825,3755,3765,3765,3755,851
|
|
20231019,145400,366464975,3795,3795,3795,3795,0
|
|
20231019,145300,366464975,3795,3795,3795,3795,0
|
|
20231019,145200,366464975,3795,3770,3795,3770,250
|
|
20231019,145100,365522450,3770,3770,3770,3770,0
|
|
20231019,145000,365522450,3770,3770,3770,3770,91
|
|
20231019,144900,365179380,3770,3765,3770,3765,243
|
|
20231019,144800,364264355,3770,3770,3770,3770,0
|
|
20231019,144700,364264355,3770,3770,3770,3770,122
|
|
20231019,144600,363804415,3770,3770,3770,3770,239
|
|
20231019,144500,362903385,3775,3795,3795,3775,465
|
|
20231019,144400,361146210,3795,3795,3795,3795,0
|
|
20231019,144300,361146210,3795,3795,3795,3795,0
|
|
20231019,144200,361146210,3795,3795,3795,3795,0
|
|
20231019,144100,361146210,3795,3795,3795,3795,4
|
|
20231019,144000,361131030,3795,3790,3795,3790,2
|
|
20231019,143900,361123445,3775,3775,3775,3775,391
|
|
20231019,143800,359647420,3800,3800,3800,3800,0
|
|
20231019,143700,359647420,3800,3800,3800,3800,0
|
|
20231019,143600,359647420,3800,3800,3800,3800,0
|
|
20231019,143500,359647420,3800,3800,3800,3800,1
|
|
20231019,143400,359643620,3775,3800,3800,3775,2
|
|
20231019,143300,359636045,3775,3775,3775,3775,9
|
|
20231019,143200,359602070,3800,3800,3800,3800,0
|
|
20231019,143100,359602070,3800,3800,3800,3800,0
|
|
20231019,143000,359602070,3800,3800,3800,3800,0
|
|
20231019,142900,359602070,3800,3800,3800,3800,0
|
|
20231019,142800,359602070,3800,3800,3800,3800,0
|
|
20231019,142700,359602070,3800,3800,3800,3800,10
|
|
20231019,142600,359564070,3800,3800,3800,3800,0
|
|
20231019,142500,359564070,3800,3800,3800,3800,0
|
|
20231019,142400,359564070,3800,3800,3800,3800,0
|
|
20231019,142300,359564070,3800,3800,3800,3800,0
|
|
20231019,142200,359564070,3800,3800,3800,3800,0
|
|
20231019,142100,359564070,3800,3800,3800,3800,0
|
|
20231019,142000,359564070,3800,3800,3800,3800,0
|
|
20231019,141900,359564070,3800,3800,3800,3800,0
|
|
20231019,141800,359564070,3800,3800,3800,3800,0
|
|
20231019,141700,359564070,3800,3800,3800,3800,0
|
|
20231019,141600,359564070,3800,3800,3800,3800,0
|
|
20231019,141500,359564070,3800,3770,3800,3770,12
|
|
20231019,141400,359518800,3770,3770,3770,3770,0
|
|
20231019,141300,359518800,3770,3775,3775,3770,200
|
|
20231019,141200,358764620,3800,3775,3800,3775,116
|
|
20231019,141100,358326000,3790,3790,3790,3790,0
|
|
20231019,141000,358326000,3790,3790,3790,3790,0
|
|
20231019,140900,358326000,3790,3790,3790,3790,0
|
|
20231019,140800,358326000,3790,3790,3790,3790,0
|
|
20231019,140700,358326000,3790,3790,3790,3790,1
|
|
20231019,140600,358322210,3775,3775,3775,3775,2
|
|
20231019,140500,358314660,3790,3790,3790,3790,1
|
|
20231019,140400,358310870,3770,3770,3770,3770,0
|
|
20231019,140300,358310870,3770,3770,3770,3770,11
|
|
20231019,140200,358269400,3770,3770,3770,3770,6
|
|
20231019,140100,358246780,3770,3785,3795,3770,982
|
|
20231019,140000,354529795,3780,3775,3780,3775,3023
|
|
20231019,135900,343116820,3775,3775,3775,3775,0
|
|
20231019,135800,343116820,3775,3775,3775,3775,50
|
|
20231019,135700,342928070,3775,3775,3775,3775,23
|
|
20231019,135600,342841245,3780,3780,3780,3780,0
|
|
20231019,135500,342841245,3780,3780,3780,3780,0
|
|
20231019,135400,342841245,3780,3780,3780,3780,0
|
|
20231019,135300,342841245,3780,3780,3780,3780,0
|
|
20231019,135200,342841245,3780,3780,3780,3780,1
|
|
20231019,135100,342837465,3770,3775,3775,3760,248
|
|
20231019,135000,341904110,3785,3785,3785,3785,0
|
|
20231019,134900,341904110,3785,3785,3785,3785,0
|
|
20231019,134800,341904110,3785,3785,3785,3785,0
|
|
20231019,134700,341904110,3785,3785,3785,3785,0
|
|
20231019,134600,341904110,3785,3785,3785,3785,0
|
|
20231019,134500,341904110,3785,3785,3785,3785,0
|
|
20231019,134400,341904110,3785,3785,3785,3785,0
|
|
20231019,134300,341904110,3785,3785,3785,3785,0
|
|
20231019,134200,341904110,3785,3785,3785,3785,0
|
|
20231019,134100,341904110,3785,3785,3785,3785,0
|
|
20231019,134000,341904110,3785,3785,3785,3785,0
|
|
20231019,133900,341904110,3785,3785,3785,3785,0
|
|
20231019,133800,341904110,3785,3785,3785,3785,0
|
|
20231019,133700,341904110,3785,3765,3785,3765,726
|
|
20231019,133600,339160230,3765,3755,3765,3755,3
|
|
20231019,133500,339148955,3765,3765,3765,3765,1
|
|
20231019,133400,339145190,3740,3765,3780,3730,3764
|
|
20231019,133300,325067860,3780,3780,3780,3780,132
|
|
20231019,133200,324568900,3780,3780,3780,3780,0
|
|
20231019,133100,324568900,3780,3780,3780,3780,3
|
|
20231019,133000,324557560,3780,3780,3780,3780,0
|
|
20231019,132900,324557560,3780,3780,3780,3780,0
|
|
20231019,132800,324557560,3780,3780,3780,3780,0
|
|
20231019,132700,324557560,3780,3780,3780,3780,3
|
|
20231019,132600,324546220,3780,3770,3780,3770,3
|
|
20231019,132500,324534900,3775,3775,3775,3775,1
|
|
20231019,132400,324531125,3780,3770,3780,3770,1290
|
|
20231019,132300,319667815,3785,3785,3785,3785,0
|
|
20231019,132200,319667815,3785,3785,3785,3785,0
|
|
20231019,132100,319667815,3785,3785,3785,3785,0
|
|
20231019,132000,319667815,3785,3785,3785,3785,0
|
|
20231019,131900,319667815,3785,3785,3785,3785,0
|
|
20231019,131800,319667815,3785,3785,3785,3785,0
|
|
20231019,131700,319667815,3785,3785,3785,3785,0
|
|
20231019,131600,319667815,3785,3785,3785,3785,0
|
|
20231019,131500,319667815,3785,3785,3785,3785,51
|
|
20231019,131400,319474780,3785,3785,3785,3785,0
|
|
20231019,131300,319474780,3785,3785,3785,3775,2585
|
|
20231019,131200,309709225,3790,3790,3790,3790,0
|
|
20231019,131100,309709225,3790,3790,3790,3790,0
|
|
20231019,131000,309709225,3790,3790,3790,3790,0
|
|
20231019,130900,309709225,3790,3790,3790,3790,0
|
|
20231019,130800,309709225,3790,3790,3790,3790,0
|
|
20231019,130700,309709225,3790,3790,3790,3790,0
|
|
20231019,130600,309709225,3790,3790,3790,3790,0
|
|
20231019,130500,309709225,3790,3790,3790,3790,0
|
|
20231019,130400,309709225,3790,3790,3790,3790,1
|
|
20231019,130300,309705435,3785,3785,3785,3785,200
|
|
20231019,130200,308948435,3810,3785,3810,3785,564
|
|
20231019,130100,306799645,3785,3785,3785,3785,30
|
|
20231019,130000,306686095,3785,3785,3785,3785,150
|
|
20231019,125900,306118345,3815,3815,3815,3815,0
|
|
20231019,125800,306118345,3815,3815,3815,3815,0
|
|
20231019,125700,306118345,3815,3785,3815,3785,20
|
|
20231019,125600,306042415,3785,3785,3785,3785,173
|
|
20231019,125500,305387610,3785,3785,3785,3785,0
|
|
20231019,125400,305387610,3785,3785,3785,3785,11
|
|
20231019,125300,305345975,3785,3785,3785,3785,9
|
|
20231019,125200,305311910,3815,3815,3815,3815,1
|
|
20231019,125100,305308095,3815,3815,3815,3815,0
|
|
20231019,125000,305308095,3815,3815,3815,3815,0
|
|
20231019,124900,305308095,3815,3815,3815,3815,0
|
|
20231019,124800,305308095,3815,3815,3815,3815,1
|
|
20231019,124700,305304280,3815,3810,3815,3810,16
|
|
20231019,124600,305243315,3810,3785,3810,3785,2
|
|
20231019,124500,305235720,3785,3785,3785,3785,15
|
|
20231019,124400,305178945,3815,3815,3815,3815,0
|
|
20231019,124300,305178945,3815,3815,3815,3815,0
|
|
20231019,124200,305178945,3815,3815,3815,3815,4
|
|
20231019,124100,305163685,3820,3820,3820,3820,0
|
|
20231019,124000,305163685,3820,3820,3820,3820,0
|
|
20231019,123900,305163685,3820,3820,3820,3820,0
|
|
20231019,123800,305163685,3820,3820,3820,3820,5
|
|
20231019,123700,305144585,3820,3820,3820,3820,0
|
|
20231019,123600,305144585,3820,3785,3820,3785,3
|
|
20231019,123500,305133165,3820,3820,3820,3820,0
|
|
20231019,123400,305133165,3820,3820,3820,3820,0
|
|
20231019,123300,305133165,3820,3820,3820,3820,0
|
|
20231019,123200,305133165,3820,3820,3820,3820,5
|
|
20231019,123100,305114065,3820,3820,3820,3820,1
|
|
20231019,123000,305110245,3790,3790,3790,3790,1735
|
|
20231019,122900,298534595,3790,3790,3790,3790,3157
|
|
20231019,122800,286569565,3820,3795,3820,3795,266
|
|
20231019,122700,285559790,3790,3790,3790,3790,43
|
|
20231019,122600,285396820,3790,3790,3790,3790,3
|
|
20231019,122500,285385450,3790,3790,3790,3790,1
|
|
20231019,122400,285381660,3770,3770,3770,3770,11
|
|
20231019,122300,285340190,3770,3770,3770,3770,1000
|
|
20231019,122200,281570190,3770,3780,3790,3770,2001
|
|
20231019,122100,274021405,3790,3780,3790,3780,12
|
|
20231019,122000,273976035,3780,3790,3790,3780,14
|
|
20231019,121900,273923105,3780,3790,3790,3780,307
|
|
20231019,121800,272762615,3795,3795,3795,3795,0
|
|
20231019,121700,272762615,3795,3795,3795,3795,1107
|
|
20231019,121600,268561550,3800,3800,3800,3800,0
|
|
20231019,121500,268561550,3800,3800,3800,3800,0
|
|
20231019,121400,268561550,3800,3795,3800,3795,103
|
|
20231019,121300,268170650,3780,3780,3780,3780,0
|
|
20231019,121200,268170650,3780,3800,3800,3780,3366
|
|
20231019,121100,255427630,3825,3835,3835,3790,2172
|
|
20231019,121000,247183450,3800,3805,3805,3800,100
|
|
20231019,120900,246803355,3835,3835,3835,3835,0
|
|
20231019,120800,246803355,3835,3810,3835,3805,77
|
|
20231019,120700,246510250,3835,3835,3835,3835,0
|
|
20231019,120600,246510250,3835,3835,3835,3835,0
|
|
20231019,120500,246510250,3835,3835,3835,3835,0
|
|
20231019,120400,246510250,3835,3835,3835,3835,0
|
|
20231019,120300,246510250,3835,3815,3835,3810,343
|
|
20231019,120200,245201695,3840,3840,3840,3840,0
|
|
20231019,120100,245201695,3840,3840,3840,3840,0
|
|
20231019,120000,245201695,3840,3840,3840,3840,0
|
|
20231019,115900,245201695,3840,3840,3840,3840,0
|
|
20231019,115800,245201695,3840,3840,3840,3840,0
|
|
20231019,115700,245201695,3840,3840,3840,3840,0
|
|
20231019,115600,245201695,3840,3840,3840,3840,0
|
|
20231019,115500,245201695,3840,3840,3840,3840,0
|
|
20231019,115400,245201695,3840,3840,3840,3840,0
|
|
20231019,115300,245201695,3840,3840,3840,3840,0
|
|
20231019,115200,245201695,3840,3840,3840,3840,0
|
|
20231019,115100,245201695,3840,3840,3840,3840,1
|
|
20231019,115000,245197855,3840,3840,3840,3840,0
|
|
20231019,114900,245197855,3840,3840,3840,3840,0
|
|
20231019,114800,245197855,3840,3840,3840,3840,0
|
|
20231019,114700,245197855,3840,3840,3840,3840,50
|
|
20231019,114600,245005855,3840,3840,3840,3815,102
|
|
20231019,114500,244616350,3820,3820,3820,3820,500
|
|
20231019,114400,242706350,3840,3840,3840,3840,0
|
|
20231019,114300,242706350,3840,3840,3840,3840,5
|
|
20231019,114200,242687150,3840,3840,3840,3840,0
|
|
20231019,114100,242687150,3840,3840,3840,3840,0
|
|
20231019,114000,242687150,3840,3840,3840,3840,0
|
|
20231019,113900,242687150,3840,3840,3840,3840,0
|
|
20231019,113800,242687150,3840,3840,3840,3840,100
|
|
20231019,113700,242303150,3840,3840,3840,3840,0
|
|
20231019,113600,242303150,3840,3835,3840,3835,46
|
|
20231019,113500,242126735,3840,3835,3840,3835,36
|
|
20231019,113400,241988620,3830,3830,3830,3830,101
|
|
20231019,113300,241601790,3810,3810,3830,3810,739
|
|
20231019,113200,238786140,3810,3815,3830,3810,405
|
|
20231019,113100,237242950,3820,3820,3820,3820,67
|
|
20231019,113000,236987010,3820,3820,3820,3820,11
|
|
20231019,112900,236944990,3820,3820,3820,3820,0
|
|
20231019,112800,236944990,3820,3820,3820,3820,75
|
|
20231019,112700,236658490,3820,3820,3820,3820,12
|
|
20231019,112600,236612650,3820,3820,3820,3820,0
|
|
20231019,112500,236612650,3820,3820,3820,3820,0
|
|
20231019,112400,236612650,3820,3820,3820,3820,11
|
|
20231019,112300,236570630,3820,3820,3820,3820,0
|
|
20231019,112200,236570630,3820,3820,3820,3820,30
|
|
20231019,112100,236456030,3820,3820,3820,3820,0
|
|
20231019,112000,236456030,3820,3820,3820,3815,4155
|
|
20231019,111900,220590030,3820,3820,3820,3820,0
|
|
20231019,111800,220590030,3820,3820,3820,3820,11
|
|
20231019,111700,220548010,3820,3820,3820,3820,54
|
|
20231019,111600,220341730,3825,3825,3830,3825,4
|
|
20231019,111500,220326425,3830,3825,3830,3820,151
|
|
20231019,111400,219749495,3830,3830,3830,3830,0
|
|
20231019,111300,219749495,3830,3830,3830,3830,0
|
|
20231019,111200,219749495,3830,3830,3830,3830,0
|
|
20231019,111100,219749495,3830,3830,3830,3830,0
|
|
20231019,111000,219749495,3830,3830,3830,3830,0
|
|
20231019,110900,219749495,3830,3830,3830,3830,0
|
|
20231019,110800,219749495,3830,3830,3830,3830,0
|
|
20231019,110700,219749495,3830,3830,3830,3830,0
|
|
20231019,110600,219749495,3830,3820,3830,3820,12
|
|
20231019,110500,219703645,3820,3820,3820,3820,27
|
|
20231019,110400,219600505,3825,3825,3825,3825,0
|
|
20231019,110300,219600505,3825,3825,3825,3825,97
|
|
20231019,110200,219229480,3825,3820,3825,3820,49
|
|
20231019,110100,219042205,3825,3820,3825,3820,31
|
|
20231019,110000,218923780,3820,3830,3830,3820,806
|
|
20231019,105900,215841175,3835,3830,3835,3830,30
|
|
20231019,105800,215726155,3830,3830,3830,3830,6
|
|
20231019,105700,215703175,3830,3830,3835,3825,159
|
|
20231019,105600,215093755,3835,3830,3835,3830,9
|
|
20231019,105500,215059280,3830,3830,3830,3830,8
|
|
20231019,105400,215028640,3830,3830,3835,3830,221
|
|
20231019,105300,214181210,3830,3830,3830,3830,2
|
|
20231019,105200,214173550,3835,3830,3835,3830,74
|
|
20231019,105100,213890125,3830,3830,3830,3830,0
|
|
20231019,105000,213890125,3830,3830,3830,3830,1
|
|
20231019,104900,213886295,3825,3825,3825,3825,0
|
|
20231019,104800,213886295,3825,3825,3825,3825,6
|
|
20231019,104700,213863345,3830,3830,3830,3830,0
|
|
20231019,104600,213863345,3830,3830,3830,3830,1
|
|
20231019,104500,213859515,3825,3825,3825,3825,165
|
|
20231019,104400,213228390,3830,3830,3830,3830,0
|
|
20231019,104300,213228390,3830,3825,3830,3825,103
|
|
20231019,104200,212833910,3825,3825,3825,3825,125
|
|
20231019,104100,212355785,3825,3835,3835,3825,179
|
|
20231019,104000,211669805,3840,3855,3855,3840,115
|
|
20231019,103900,211228190,3855,3840,3855,3840,233
|
|
20231019,103800,210330240,3840,3850,3850,3840,49
|
|
20231019,103700,210141830,3865,3855,3865,3850,719
|
|
20231019,103600,207372135,3855,3855,3855,3845,582
|
|
20231019,103500,205131405,3855,3855,3855,3855,11
|
|
20231019,103400,205089000,3860,3850,3870,3850,321
|
|
20231019,103300,203852480,3845,3845,3850,3845,43
|
|
20231019,103200,203687095,3845,3845,3845,3845,0
|
|
20231019,103100,203687095,3845,3845,3845,3845,0
|
|
20231019,103000,203687095,3845,3845,3845,3845,36
|
|
20231019,102900,203548675,3850,3850,3850,3850,0
|
|
20231019,102800,203548675,3850,3850,3850,3850,0
|
|
20231019,102700,203548675,3850,3845,3850,3845,12
|
|
20231019,102600,203502530,3845,3845,3845,3845,6
|
|
20231019,102500,203479460,3850,3850,3850,3850,0
|
|
20231019,102400,203479460,3850,3850,3850,3850,0
|
|
20231019,102300,203479460,3850,3830,3850,3830,312
|
|
20231019,102200,202284315,3845,3845,3845,3845,0
|
|
20231019,102100,202284315,3845,3845,3845,3845,0
|
|
20231019,102000,202284315,3845,3820,3845,3820,2
|
|
20231019,101900,202276650,3850,3825,3850,3825,552
|
|
20231019,101800,200153455,3825,3820,3825,3820,13
|
|
20231019,101700,200103790,3820,3820,3820,3820,10
|
|
20231019,101600,200065590,3820,3820,3820,3820,0
|
|
20231019,101500,200065590,3820,3820,3820,3820,0
|
|
20231019,101400,200065590,3820,3820,3820,3820,0
|
|
20231019,101300,200065590,3820,3820,3820,3820,0
|
|
20231019,101200,200065590,3820,3810,3820,3810,14
|
|
20231019,101100,200012230,3810,3810,3810,3810,0
|
|
20231019,101000,200012230,3810,3810,3810,3810,32
|
|
20231019,100900,199890310,3810,3810,3810,3810,0
|
|
20231019,100800,199890310,3810,3810,3810,3810,1
|
|
20231019,100700,199886500,3800,3820,3825,3800,126
|
|
20231019,100600,199406585,3825,3825,3825,3825,0
|
|
20231019,100500,199406585,3825,3820,3825,3820,5
|
|
20231019,100400,199387480,3810,3810,3810,3810,23
|
|
20231019,100300,199299850,3820,3820,3820,3820,26
|
|
20231019,100200,199200530,3825,3840,3840,3825,97
|
|
20231019,100100,198829490,3825,3830,3830,3825,49
|
|
20231019,100000,198642055,3845,3845,3845,3835,70
|
|
20231019,095900,198373575,3850,3850,3850,3850,0
|
|
20231019,095800,198373575,3850,3845,3850,3835,494
|
|
20231019,095700,196474360,3840,3845,3845,3840,329
|
|
20231019,095600,195210245,3855,3850,3855,3850,841
|
|
20231019,095500,191971245,3845,3840,3845,3840,531
|
|
20231019,095400,189930315,3840,3840,3840,3840,12
|
|
20231019,095300,189884235,3845,3845,3845,3845,0
|
|
20231019,095200,189884235,3845,3845,3845,3845,0
|
|
20231019,095100,189884235,3845,3840,3845,3840,54
|
|
20231019,095000,189676625,3845,3840,3845,3840,46
|
|
20231019,094900,189499980,3840,3830,3845,3830,215
|
|
20231019,094800,188674385,3800,3835,3835,3795,910
|
|
20231019,094700,185213695,3835,3835,3835,3835,0
|
|
20231019,094600,185213695,3835,3835,3835,3835,0
|
|
20231019,094500,185213695,3835,3835,3835,3835,10
|
|
20231019,094400,185175345,3835,3835,3835,3835,1
|
|
20231019,094300,185171510,3830,3795,3830,3795,98
|
|
20231019,094200,184796210,3830,3830,3830,3830,9
|
|
20231019,094100,184761740,3830,3830,3830,3830,2422
|
|
20231019,094000,175485480,3830,3825,3830,3825,84
|
|
20231019,093900,175163775,3820,3815,3820,3815,2128
|
|
20231019,093800,167035310,3815,3815,3815,3815,7
|
|
20231019,093700,167008605,3805,3785,3810,3770,3092
|
|
20231019,093600,155263835,3785,3785,3785,3785,2
|
|
20231019,093500,155256265,3785,3780,3785,3760,211
|
|
20231019,093400,154457665,3780,3780,3780,3780,1
|
|
20231019,093300,154453885,3765,3765,3765,3765,16
|
|
20231019,093200,154393645,3765,3750,3765,3750,501
|
|
20231019,093100,152508745,3750,3745,3750,3745,310
|
|
20231019,093000,151347745,3740,3745,3745,3740,911
|
|
20231019,092900,147937050,3740,3740,3740,3740,100
|
|
20231019,092800,147563050,3745,3745,3780,3745,4648
|
|
20231019,092700,130144910,3750,3750,3750,3750,18
|
|
20231019,092600,130077410,3750,3745,3750,3745,532
|
|
20231019,092500,128084980,3750,3750,3750,3750,104
|
|
20231019,092400,127694980,3745,3745,3750,3745,990
|
|
20231019,092300,123985910,3745,3750,3750,3745,981
|
|
20231019,092200,120309660,3750,3755,3755,3750,153
|
|
20231019,092100,119735730,3755,3755,3755,3755,1
|
|
20231019,092000,119731975,3760,3755,3760,3755,337
|
|
20231019,091900,118466440,3755,3755,3755,3755,10
|
|
20231019,091800,118428890,3760,3760,3770,3760,33
|
|
20231019,091700,118304790,3760,3760,3760,3760,169
|
|
20231019,091600,117669350,3745,3745,3745,3745,0
|
|
20231019,091500,117669350,3745,3760,3760,3745,3003
|
|
20231019,091400,106422515,3780,3765,3780,3765,2052
|
|
20231019,091300,98670330,3760,3735,3760,3730,2182
|
|
20231019,091200,90526870,3760,3735,3760,3735,2268
|
|
20231019,091100,82021365,3735,3800,3800,3735,3513
|
|
20231019,091000,68839110,3815,3815,3815,3815,0
|
|
20231019,090900,68839110,3815,3790,3815,3745,1063
|
|
20231019,090800,64847635,3820,3820,3820,3820,151
|
|
20231019,090700,64270815,3790,3820,3850,3730,7465
|
|
20231019,090600,36082555,3820,3850,3870,3820,3480
|
|
20231019,090500,22725435,3850,3885,3885,3850,202
|
|
20231019,090400,21944940,3885,3870,3885,3870,923
|
|
20231019,090300,18369220,3870,3850,3870,3850,1826
|
|
20231019,090200,11333460,3850,3835,3850,3835,946
|
|
20231019,090100,7696535,3860,3835,3860,3835,104
|
|
20231019,090000,7295195,3830,3815,3860,3815,1905
|