673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,201000,424549065,3675,3675,3675,3675,7335
|
|
20231023,200900,424549065,3675,3675,3675,3675,0
|
|
20231023,200800,424549065,3675,3675,3675,3675,0
|
|
20231023,200700,424549065,3675,3675,3675,3675,0
|
|
20231023,200600,424549065,3675,3675,3675,3675,0
|
|
20231023,200500,424549065,3675,3675,3675,3675,0
|
|
20231023,200400,424549065,3675,3675,3675,3675,0
|
|
20231023,200300,424549065,3675,3675,3675,3675,0
|
|
20231023,200200,424549065,3675,3675,3675,3675,0
|
|
20231023,200100,424549065,3675,3675,3675,3675,0
|
|
20231023,200000,424549065,3675,3675,3675,3675,0
|
|
20231023,195900,424549065,3675,3675,3675,3675,0
|
|
20231023,195800,424549065,3675,3675,3675,3675,0
|
|
20231023,195700,424549065,3675,3675,3675,3675,0
|
|
20231023,195600,424549065,3675,3675,3675,3675,0
|
|
20231023,195500,424549065,3675,3675,3675,3675,0
|
|
20231023,195400,424549065,3675,3675,3675,3675,0
|
|
20231023,195300,424549065,3675,3675,3675,3675,0
|
|
20231023,195200,424549065,3675,3675,3675,3675,0
|
|
20231023,195100,424549065,3675,3675,3675,3675,0
|
|
20231023,195000,424549065,3675,3675,3675,3675,0
|
|
20231023,194900,424549065,3675,3675,3675,3675,0
|
|
20231023,194800,424549065,3675,3675,3675,3675,0
|
|
20231023,194700,424549065,3675,3675,3675,3675,0
|
|
20231023,194600,424549065,3675,3675,3675,3675,0
|
|
20231023,194500,424549065,3675,3675,3675,3675,0
|
|
20231023,194400,424549065,3675,3675,3675,3675,0
|
|
20231023,194300,424549065,3675,3675,3675,3675,0
|
|
20231023,194200,424549065,3675,3675,3675,3675,0
|
|
20231023,194100,424549065,3675,3675,3675,3675,0
|
|
20231023,194000,424549065,3675,3675,3675,3675,7335
|
|
20231023,193900,424549065,3675,3675,3675,3675,0
|
|
20231023,193800,424549065,3675,3675,3675,3675,0
|
|
20231023,193700,424549065,3675,3675,3675,3675,0
|
|
20231023,193600,424549065,3675,3675,3675,3675,0
|
|
20231023,193500,424549065,3675,3675,3675,3675,0
|
|
20231023,193400,424549065,3675,3675,3675,3675,0
|
|
20231023,193300,424549065,3675,3675,3675,3675,0
|
|
20231023,193200,424549065,3675,3675,3675,3675,0
|
|
20231023,193100,424549065,3675,3675,3675,3675,0
|
|
20231023,193000,424549065,3675,3675,3675,3675,0
|
|
20231023,192900,424549065,3675,3675,3675,3675,0
|
|
20231023,192800,424549065,3675,3675,3675,3675,0
|
|
20231023,192700,424549065,3675,3675,3675,3675,0
|
|
20231023,192600,424549065,3675,3675,3675,3675,0
|
|
20231023,192500,424549065,3675,3675,3675,3675,0
|
|
20231023,192400,424549065,3675,3675,3675,3675,0
|
|
20231023,192300,424549065,3675,3675,3675,3675,0
|
|
20231023,192200,424549065,3675,3675,3675,3675,0
|
|
20231023,192100,424549065,3675,3675,3675,3675,0
|
|
20231023,192000,424549065,3675,3675,3675,3675,0
|
|
20231023,191900,424549065,3675,3675,3675,3675,0
|
|
20231023,191800,424549065,3675,3675,3675,3675,0
|
|
20231023,191700,424549065,3675,3675,3675,3675,0
|
|
20231023,191600,424549065,3675,3675,3675,3675,0
|
|
20231023,191500,424549065,3675,3675,3675,3675,0
|
|
20231023,191400,424549065,3675,3675,3675,3675,0
|
|
20231023,191300,424549065,3675,3675,3675,3675,0
|
|
20231023,191200,424549065,3675,3675,3675,3675,0
|
|
20231023,191100,424549065,3675,3675,3675,3675,0
|
|
20231023,191000,424549065,3675,3675,3675,3675,7335
|
|
20231023,190900,424549065,3675,3675,3675,3675,0
|
|
20231023,190800,424549065,3675,3675,3675,3675,0
|
|
20231023,190700,424549065,3675,3675,3675,3675,0
|
|
20231023,190600,424549065,3675,3675,3675,3675,0
|
|
20231023,190500,424549065,3675,3675,3675,3675,0
|
|
20231023,190400,424549065,3675,3675,3675,3675,0
|
|
20231023,190300,424549065,3675,3675,3675,3675,0
|
|
20231023,190200,424549065,3675,3675,3675,3675,0
|
|
20231023,190100,424549065,3675,3675,3675,3675,0
|
|
20231023,190000,424549065,3675,3675,3675,3675,0
|
|
20231023,185900,424549065,3675,3675,3675,3675,0
|
|
20231023,185800,424549065,3675,3675,3675,3675,0
|
|
20231023,185700,424549065,3675,3675,3675,3675,0
|
|
20231023,185600,424549065,3675,3675,3675,3675,0
|
|
20231023,185500,424549065,3675,3675,3675,3675,0
|
|
20231023,185400,424549065,3675,3675,3675,3675,0
|
|
20231023,185300,424549065,3675,3675,3675,3675,0
|
|
20231023,185200,424549065,3675,3675,3675,3675,0
|
|
20231023,185100,424549065,3675,3675,3675,3675,0
|
|
20231023,185000,424549065,3675,3675,3675,3675,0
|
|
20231023,184900,424549065,3675,3675,3675,3675,0
|
|
20231023,184800,424549065,3675,3675,3675,3675,0
|
|
20231023,184700,424549065,3675,3675,3675,3675,0
|
|
20231023,184600,424549065,3675,3675,3675,3675,0
|
|
20231023,184500,424549065,3675,3675,3675,3675,0
|
|
20231023,184400,424549065,3675,3675,3675,3675,0
|
|
20231023,184300,424549065,3675,3675,3675,3675,0
|
|
20231023,184200,424549065,3675,3675,3675,3675,0
|
|
20231023,184100,424549065,3675,3675,3675,3675,0
|
|
20231023,184000,424549065,3675,3675,3675,3675,7335
|
|
20231023,183900,424549065,3675,3675,3675,3675,0
|
|
20231023,183800,424549065,3675,3675,3675,3675,0
|
|
20231023,183700,424549065,3675,3675,3675,3675,0
|
|
20231023,183600,424549065,3675,3675,3675,3675,0
|
|
20231023,183500,424549065,3675,3675,3675,3675,0
|
|
20231023,183400,424549065,3675,3675,3675,3675,0
|
|
20231023,183300,424549065,3675,3675,3675,3675,0
|
|
20231023,183200,424549065,3675,3675,3675,3675,0
|
|
20231023,183100,424549065,3675,3675,3675,3675,0
|
|
20231023,183000,424549065,3675,3675,3675,3675,0
|
|
20231023,182900,424549065,3675,3675,3675,3675,0
|
|
20231023,182800,424549065,3675,3675,3675,3675,0
|
|
20231023,182700,424549065,3675,3675,3675,3675,0
|
|
20231023,182600,424549065,3675,3675,3675,3675,0
|
|
20231023,182500,424549065,3675,3675,3675,3675,0
|
|
20231023,182400,424549065,3675,3675,3675,3675,0
|
|
20231023,182300,424549065,3675,3675,3675,3675,0
|
|
20231023,182200,424549065,3675,3675,3675,3675,0
|
|
20231023,182100,424549065,3675,3675,3675,3675,0
|
|
20231023,182000,424549065,3675,3675,3675,3675,0
|
|
20231023,181900,424549065,3675,3675,3675,3675,0
|
|
20231023,181800,424549065,3675,3675,3675,3675,0
|
|
20231023,181700,424549065,3675,3675,3675,3675,0
|
|
20231023,181600,424549065,3675,3675,3675,3675,0
|
|
20231023,181500,424549065,3675,3675,3675,3675,0
|
|
20231023,181400,424549065,3675,3675,3675,3675,0
|
|
20231023,181300,424549065,3675,3675,3675,3675,0
|
|
20231023,181200,424549065,3675,3675,3675,3675,0
|
|
20231023,181100,424549065,3675,3675,3675,3675,0
|
|
20231023,181000,424549065,3675,3675,3675,3675,7335
|
|
20231023,180900,424549065,3675,3675,3675,3675,0
|
|
20231023,180800,424549065,3675,3675,3675,3675,0
|
|
20231023,180700,424549065,3675,3675,3675,3675,0
|
|
20231023,180600,424549065,3675,3675,3675,3675,0
|
|
20231023,180500,424549065,3675,3675,3675,3675,0
|
|
20231023,180400,424549065,3675,3675,3675,3675,0
|
|
20231023,180300,424549065,3675,3675,3675,3675,0
|
|
20231023,180200,424549065,3675,3675,3675,3675,0
|
|
20231023,180100,424549065,3675,3675,3675,3675,0
|
|
20231023,180000,424549065,3675,3675,3675,3675,0
|
|
20231023,175900,424549065,3675,3675,3675,3675,0
|
|
20231023,175800,424549065,3675,3675,3675,3675,0
|
|
20231023,175700,424549065,3675,3675,3675,3675,0
|
|
20231023,175600,424549065,3675,3675,3675,3675,0
|
|
20231023,175500,424549065,3675,3675,3675,3675,0
|
|
20231023,175400,424549065,3675,3675,3675,3675,0
|
|
20231023,175300,424549065,3675,3675,3675,3675,0
|
|
20231023,175200,424549065,3675,3675,3675,3675,0
|
|
20231023,175100,424549065,3675,3675,3675,3675,0
|
|
20231023,175000,424549065,3675,3675,3675,3675,0
|
|
20231023,174900,424549065,3675,3675,3675,3675,0
|
|
20231023,174800,424549065,3675,3675,3675,3675,0
|
|
20231023,174700,424549065,3675,3675,3675,3675,0
|
|
20231023,174600,424549065,3675,3675,3675,3675,0
|
|
20231023,174500,424549065,3675,3675,3675,3675,0
|
|
20231023,174400,424549065,3675,3675,3675,3675,0
|
|
20231023,174300,424549065,3675,3675,3675,3675,0
|
|
20231023,174200,424549065,3675,3675,3675,3675,0
|
|
20231023,174100,424549065,3675,3675,3675,3675,0
|
|
20231023,174000,424549065,3675,3675,3675,3675,7335
|
|
20231023,173900,424549065,3675,3675,3675,3675,0
|
|
20231023,173800,424549065,3675,3675,3675,3675,0
|
|
20231023,173700,424549065,3675,3675,3675,3675,0
|
|
20231023,173600,424549065,3675,3675,3675,3675,0
|
|
20231023,173500,424549065,3675,3675,3675,3675,0
|
|
20231023,173400,424549065,3675,3675,3675,3675,0
|
|
20231023,173300,424549065,3675,3675,3675,3675,0
|
|
20231023,173200,424549065,3675,3675,3675,3675,0
|
|
20231023,173100,424549065,3675,3675,3675,3675,0
|
|
20231023,173000,424549065,3675,3675,3675,3675,0
|
|
20231023,172900,424549065,3675,3675,3675,3675,0
|
|
20231023,172800,424549065,3675,3675,3675,3675,0
|
|
20231023,172700,424549065,3675,3675,3675,3675,0
|
|
20231023,172600,424549065,3675,3675,3675,3675,0
|
|
20231023,172500,424549065,3675,3675,3675,3675,0
|
|
20231023,172400,424549065,3675,3675,3675,3675,0
|
|
20231023,172300,424549065,3675,3675,3675,3675,0
|
|
20231023,172200,424549065,3675,3675,3675,3675,0
|
|
20231023,172100,424549065,3675,3675,3675,3675,0
|
|
20231023,172000,424549065,3675,3675,3675,3675,0
|
|
20231023,171900,424549065,3675,3675,3675,3675,0
|
|
20231023,171800,424549065,3675,3675,3675,3675,0
|
|
20231023,171700,424549065,3675,3675,3675,3675,0
|
|
20231023,171600,424549065,3675,3675,3675,3675,0
|
|
20231023,171500,424549065,3675,3675,3675,3675,0
|
|
20231023,171400,424549065,3675,3675,3675,3675,0
|
|
20231023,171300,424549065,3675,3675,3675,3675,0
|
|
20231023,171200,424549065,3675,3675,3675,3675,0
|
|
20231023,171100,424549065,3675,3675,3675,3675,0
|
|
20231023,171000,424549065,3675,3675,3675,3675,7335
|
|
20231023,170900,424549065,3675,3675,3675,3675,0
|
|
20231023,170800,424549065,3675,3675,3675,3675,0
|
|
20231023,170700,424549065,3675,3675,3675,3675,0
|
|
20231023,170600,424549065,3675,3675,3675,3675,0
|
|
20231023,170500,424549065,3675,3675,3675,3675,0
|
|
20231023,170400,424549065,3675,3675,3675,3675,0
|
|
20231023,170300,424549065,3675,3675,3675,3675,0
|
|
20231023,170200,424549065,3675,3675,3675,3675,0
|
|
20231023,170100,424549065,3675,3675,3675,3675,0
|
|
20231023,170000,424549065,3675,3675,3675,3675,0
|
|
20231023,165900,424549065,3675,3675,3675,3675,0
|
|
20231023,165800,424549065,3675,3675,3675,3675,0
|
|
20231023,165700,424549065,3675,3675,3675,3675,0
|
|
20231023,165600,424549065,3675,3675,3675,3675,0
|
|
20231023,165500,424549065,3675,3675,3675,3675,0
|
|
20231023,165400,424549065,3675,3675,3675,3675,0
|
|
20231023,165300,424549065,3675,3675,3675,3675,0
|
|
20231023,165200,424549065,3675,3675,3675,3675,0
|
|
20231023,165100,424549065,3675,3675,3675,3675,0
|
|
20231023,165000,424549065,3675,3675,3675,3675,0
|
|
20231023,164900,424549065,3675,3675,3675,3675,0
|
|
20231023,164800,424549065,3675,3675,3675,3675,0
|
|
20231023,164700,424549065,3675,3675,3675,3675,0
|
|
20231023,164600,424549065,3675,3675,3675,3675,0
|
|
20231023,164500,424549065,3675,3675,3675,3675,0
|
|
20231023,164400,424549065,3675,3675,3675,3675,0
|
|
20231023,164300,424549065,3675,3675,3675,3675,0
|
|
20231023,164200,424549065,3675,3675,3675,3675,0
|
|
20231023,164100,424549065,3675,3675,3675,3675,0
|
|
20231023,164000,424549065,3675,3675,3675,3675,7335
|
|
20231023,163900,424549065,3675,3675,3675,3675,0
|
|
20231023,163800,424549065,3675,3675,3675,3675,0
|
|
20231023,163700,424549065,3675,3675,3675,3675,0
|
|
20231023,163600,424549065,3675,3675,3675,3675,0
|
|
20231023,163500,424549065,3675,3675,3675,3675,0
|
|
20231023,163400,424549065,3675,3675,3675,3675,0
|
|
20231023,163300,424549065,3675,3675,3675,3675,0
|
|
20231023,163200,424549065,3675,3675,3675,3675,0
|
|
20231023,163100,424549065,3675,3675,3675,3675,0
|
|
20231023,163000,424549065,3675,3675,3675,3675,0
|
|
20231023,162900,424549065,3675,3675,3675,3675,0
|
|
20231023,162800,424549065,3675,3675,3675,3675,0
|
|
20231023,162700,424549065,3675,3675,3675,3675,0
|
|
20231023,162600,424549065,3675,3675,3675,3675,0
|
|
20231023,162500,424549065,3675,3675,3675,3675,0
|
|
20231023,162400,424549065,3675,3675,3675,3675,0
|
|
20231023,162300,424549065,3675,3675,3675,3675,0
|
|
20231023,162200,424549065,3675,3675,3675,3675,0
|
|
20231023,162100,424549065,3675,3675,3675,3675,0
|
|
20231023,162000,424549065,3675,3675,3675,3675,0
|
|
20231023,161900,424549065,3675,3675,3675,3675,0
|
|
20231023,161800,424549065,3675,3675,3675,3675,0
|
|
20231023,161700,424549065,3675,3675,3675,3675,0
|
|
20231023,161600,424549065,3675,3675,3675,3675,0
|
|
20231023,161500,424549065,3675,3675,3675,3675,0
|
|
20231023,161400,424549065,3675,3675,3675,3675,0
|
|
20231023,161300,424549065,3675,3675,3675,3675,0
|
|
20231023,161200,424549065,3675,3675,3675,3675,0
|
|
20231023,161100,424549065,3675,3675,3675,3675,0
|
|
20231023,161000,424549065,3675,3675,3675,3675,7335
|
|
20231023,160900,424549065,3675,3675,3675,3675,0
|
|
20231023,160800,424549065,3675,3675,3675,3675,0
|
|
20231023,160700,424549065,3675,3675,3675,3675,0
|
|
20231023,160600,424549065,3675,3675,3675,3675,0
|
|
20231023,160500,424549065,3675,3675,3675,3675,0
|
|
20231023,160400,424549065,3675,3675,3675,3675,0
|
|
20231023,160300,424549065,3675,3675,3675,3675,0
|
|
20231023,160200,424549065,3675,3675,3675,3675,0
|
|
20231023,160100,424549065,3675,3675,3675,3675,0
|
|
20231023,160000,424549065,3675,3675,3675,3675,0
|
|
20231023,155900,424549065,3675,3675,3675,3675,0
|
|
20231023,155800,424549065,3675,3675,3675,3675,0
|
|
20231023,155700,424549065,3675,3675,3675,3675,0
|
|
20231023,155600,424549065,3675,3675,3675,3675,0
|
|
20231023,155500,424549065,3675,3675,3675,3675,0
|
|
20231023,155400,424549065,3675,3675,3675,3675,0
|
|
20231023,155300,424549065,3675,3675,3675,3675,0
|
|
20231023,155200,424549065,3675,3675,3675,3675,0
|
|
20231023,155100,424549065,3675,3675,3675,3675,0
|
|
20231023,155000,424549065,3675,3675,3675,3675,0
|
|
20231023,154900,424549065,3675,3675,3675,3675,0
|
|
20231023,154800,424549065,3675,3675,3675,3675,0
|
|
20231023,154700,424549065,3675,3675,3675,3675,0
|
|
20231023,154600,424549065,3675,3675,3675,3675,0
|
|
20231023,154500,424549065,3675,3675,3675,3675,0
|
|
20231023,154400,424549065,3675,3675,3675,3675,0
|
|
20231023,154300,424549065,3675,3675,3675,3675,0
|
|
20231023,154200,424549065,3675,3675,3675,3675,0
|
|
20231023,154100,424549065,3675,3675,3675,3675,0
|
|
20231023,154000,424549065,3675,3675,3675,3675,7335
|
|
20231023,153900,424549065,3675,3675,3675,3675,0
|
|
20231023,153800,424549065,3675,3675,3675,3675,0
|
|
20231023,153700,424549065,3675,3675,3675,3675,0
|
|
20231023,153600,424549065,3675,3675,3675,3675,0
|
|
20231023,153500,424549065,3675,3675,3675,3675,0
|
|
20231023,153400,424549065,3675,3675,3675,3675,0
|
|
20231023,153300,424549065,3675,3675,3675,3675,0
|
|
20231023,153200,424549065,3675,3675,3675,3675,0
|
|
20231023,153100,424549065,3675,3675,3675,3675,0
|
|
20231023,153000,424549065,3675,3675,3675,3675,7335
|
|
20231023,152900,397592940,3705,3705,3705,3705,0
|
|
20231023,152800,397592940,3705,3705,3705,3705,0
|
|
20231023,152700,397592940,3705,3705,3705,3705,0
|
|
20231023,152600,397592940,3705,3705,3705,3705,0
|
|
20231023,152500,397592940,3705,3705,3705,3705,0
|
|
20231023,152400,397592940,3705,3705,3705,3705,0
|
|
20231023,152300,397592940,3705,3705,3705,3705,0
|
|
20231023,152200,397592940,3705,3705,3705,3705,0
|
|
20231023,152100,397592940,3705,3705,3705,3705,0
|
|
20231023,152000,397592940,3705,3705,3705,3705,0
|
|
20231023,151900,397592940,3705,3705,3705,3705,59
|
|
20231023,151800,397374345,3700,3705,3705,3700,55
|
|
20231023,151700,397170840,3690,3690,3690,3680,1407
|
|
20231023,151600,391980455,3690,3695,3695,3690,150
|
|
20231023,151500,391426225,3705,3710,3710,3700,2810
|
|
20231023,151400,381013090,3705,3700,3705,3700,7
|
|
20231023,151300,380987175,3695,3690,3695,3690,450
|
|
20231023,151200,379324925,3695,3700,3700,3690,58
|
|
20231023,151100,379110620,3700,3700,3700,3700,143
|
|
20231023,151000,378581520,3705,3700,3705,3700,6
|
|
20231023,150900,378559300,3710,3700,3710,3700,179
|
|
20231023,150800,377896985,3700,3705,3710,3700,30
|
|
20231023,150700,377785790,3710,3705,3710,3705,10
|
|
20231023,150600,377748695,3710,3710,3710,3710,0
|
|
20231023,150500,377748695,3710,3710,3710,3710,50
|
|
20231023,150400,377563195,3710,3710,3710,3710,0
|
|
20231023,150300,377563195,3710,3710,3710,3710,0
|
|
20231023,150200,377563195,3710,3705,3710,3705,2693
|
|
20231023,150100,367573400,3710,3710,3710,3710,0
|
|
20231023,150000,367573400,3710,3690,3710,3690,78
|
|
20231023,145900,367285480,3690,3690,3690,3690,25
|
|
20231023,145800,367193230,3710,3710,3710,3710,0
|
|
20231023,145700,367193230,3710,3710,3710,3710,0
|
|
20231023,145600,367193230,3710,3710,3710,3710,256
|
|
20231023,145500,366243470,3710,3710,3710,3710,18
|
|
20231023,145400,366176690,3710,3710,3710,3710,100
|
|
20231023,145300,365805690,3715,3715,3715,3715,0
|
|
20231023,145200,365805690,3715,3690,3715,3685,941
|
|
20231023,145100,362334400,3690,3690,3690,3690,116
|
|
20231023,145000,361906360,3700,3690,3700,3690,7
|
|
20231023,144900,361880520,3700,3690,3700,3690,2
|
|
20231023,144800,361873130,3700,3700,3700,3700,0
|
|
20231023,144700,361873130,3700,3700,3700,3700,1
|
|
20231023,144600,361869430,3680,3700,3700,3680,548
|
|
20231023,144500,359851260,3690,3700,3700,3690,1282
|
|
20231023,144400,355114020,3700,3710,3710,3700,1251
|
|
20231023,144300,350482655,3710,3710,3710,3710,275
|
|
20231023,144200,349462405,3710,3700,3710,3700,8
|
|
20231023,144100,349432795,3700,3715,3720,3700,2395
|
|
20231023,144000,340546035,3715,3715,3720,3715,36
|
|
20231023,143900,340412240,3715,3715,3715,3715,17
|
|
20231023,143800,340349085,3720,3720,3720,3720,54
|
|
20231023,143700,340148205,3715,3715,3715,3715,6
|
|
20231023,143600,340125915,3720,3720,3720,3720,161
|
|
20231023,143500,339526995,3720,3725,3725,3715,3
|
|
20231023,143400,339515835,3730,3730,3730,3730,0
|
|
20231023,143300,339515835,3730,3730,3730,3730,0
|
|
20231023,143200,339515835,3730,3715,3730,3715,349
|
|
20231023,143100,338219285,3715,3715,3715,3715,610
|
|
20231023,143000,335953135,3730,3715,3730,3715,12
|
|
20231023,142900,335908540,3730,3730,3730,3730,0
|
|
20231023,142800,335908540,3730,3730,3730,3730,0
|
|
20231023,142700,335908540,3730,3730,3730,3730,0
|
|
20231023,142600,335908540,3730,3730,3730,3730,0
|
|
20231023,142500,335908540,3730,3730,3730,3730,0
|
|
20231023,142400,335908540,3730,3730,3730,3730,5
|
|
20231023,142300,335889890,3735,3735,3735,3735,200
|
|
20231023,142200,335142890,3735,3735,3735,3735,3
|
|
20231023,142100,335131685,3740,3740,3740,3740,0
|
|
20231023,142000,335131685,3740,3715,3740,3710,214
|
|
20231023,141900,334331630,3735,3735,3735,3735,267
|
|
20231023,141800,333334385,3735,3725,3735,3725,2
|
|
20231023,141700,333326925,3735,3735,3735,3735,0
|
|
20231023,141600,333326925,3735,3720,3735,3720,47
|
|
20231023,141500,333152070,3715,3715,3715,3715,1052
|
|
20231023,141400,329243890,3720,3725,3730,3720,214
|
|
20231023,141300,328446800,3730,3730,3730,3730,0
|
|
20231023,141200,328446800,3730,3740,3740,3725,1196
|
|
20231023,141100,323975690,3725,3725,3725,3725,434
|
|
20231023,141000,322359040,3740,3725,3740,3725,7
|
|
20231023,140900,322332950,3720,3740,3740,3715,823
|
|
20231023,140800,319271115,3765,3765,3765,3765,0
|
|
20231023,140700,319271115,3765,3765,3765,3765,1
|
|
20231023,140600,319267350,3740,3740,3740,3740,82
|
|
20231023,140500,318960670,3765,3740,3765,3740,59
|
|
20231023,140400,318739885,3765,3765,3765,3765,0
|
|
20231023,140300,318739885,3765,3750,3765,3750,407
|
|
20231023,140200,317207985,3750,3730,3750,3730,199
|
|
20231023,140100,316461835,3725,3725,3725,3725,40
|
|
20231023,140000,316312835,3725,3720,3725,3715,1979
|
|
20231023,135900,308941225,3725,3725,3725,3725,3
|
|
20231023,135800,308930050,3725,3725,3725,3720,124
|
|
20231023,135700,308468240,3720,3700,3720,3700,39
|
|
20231023,135600,308323505,3700,3680,3705,3670,6389
|
|
20231023,135500,284868590,3690,3690,3690,3690,30
|
|
20231023,135400,284757890,3705,3700,3705,3670,2689
|
|
20231023,135300,274819690,3720,3710,3720,3710,1820
|
|
20231023,135200,268067480,3720,3720,3720,3720,1
|
|
20231023,135100,268063760,3720,3720,3720,3720,50
|
|
20231023,135000,267877760,3725,3710,3725,3710,7
|
|
20231023,134900,267851775,3720,3725,3725,3720,6
|
|
20231023,134800,267829440,3725,3715,3725,3710,3434
|
|
20231023,134700,255082810,3725,3720,3725,3720,2043
|
|
20231023,134600,247482515,3725,3725,3725,3725,100
|
|
20231023,134500,247110015,3725,3725,3725,3720,3705
|
|
20231023,134400,233308940,3730,3735,3735,3730,430
|
|
20231023,134300,231703540,3745,3735,3745,3735,1680
|
|
20231023,134200,225428710,3735,3735,3735,3735,155
|
|
20231023,134100,224849785,3750,3750,3750,3750,0
|
|
20231023,134000,224849785,3750,3730,3750,3730,18
|
|
20231023,133900,224782525,3750,3745,3750,3720,1288
|
|
20231023,133800,219965860,3750,3755,3755,3750,5839
|
|
20231023,133700,198067770,3775,3775,3775,3775,3
|
|
20231023,133600,198056445,3775,3755,3775,3755,9
|
|
20231023,133500,198022630,3775,3775,3775,3775,30
|
|
20231023,133400,197909380,3775,3775,3775,3775,0
|
|
20231023,133300,197909380,3775,3770,3775,3760,525
|
|
20231023,133200,195933670,3775,3775,3775,3770,303
|
|
20231023,133100,194789945,3775,3775,3775,3775,811
|
|
20231023,133000,191728420,3775,3780,3780,3775,1243
|
|
20231023,132900,187032645,3800,3800,3800,3800,1
|
|
20231023,132800,187028845,3800,3795,3800,3785,1981
|
|
20231023,132700,179515240,3820,3820,3820,3820,0
|
|
20231023,132600,179515240,3820,3820,3820,3820,0
|
|
20231023,132500,179515240,3820,3820,3820,3820,0
|
|
20231023,132400,179515240,3820,3820,3820,3820,0
|
|
20231023,132300,179515240,3820,3820,3820,3820,0
|
|
20231023,132200,179515240,3820,3820,3820,3820,0
|
|
20231023,132100,179515240,3820,3795,3820,3795,31
|
|
20231023,132000,179397570,3795,3795,3795,3795,12
|
|
20231023,131900,179352030,3795,3820,3820,3795,7
|
|
20231023,131800,179325440,3795,3795,3795,3795,179
|
|
20231023,131700,178646135,3820,3820,3820,3820,0
|
|
20231023,131600,178646135,3820,3820,3820,3820,0
|
|
20231023,131500,178646135,3820,3820,3820,3820,0
|
|
20231023,131400,178646135,3820,3820,3820,3820,1
|
|
20231023,131300,178642315,3795,3795,3795,3795,100
|
|
20231023,131200,178262815,3820,3820,3820,3820,0
|
|
20231023,131100,178262815,3820,3820,3820,3820,0
|
|
20231023,131000,178262815,3820,3795,3820,3795,8
|
|
20231023,130900,178232430,3820,3820,3820,3820,0
|
|
20231023,130800,178232430,3820,3820,3820,3820,0
|
|
20231023,130700,178232430,3820,3800,3820,3800,401
|
|
20231023,130600,176708610,3800,3800,3800,3800,0
|
|
20231023,130500,176708610,3800,3800,3800,3800,0
|
|
20231023,130400,176708610,3800,3800,3800,3800,9
|
|
20231023,130300,176674410,3820,3800,3820,3800,112
|
|
20231023,130200,176248790,3800,3800,3800,3800,0
|
|
20231023,130100,176248790,3800,3795,3800,3795,72
|
|
20231023,130000,175975290,3800,3800,3800,3800,83
|
|
20231023,125900,175659890,3820,3820,3820,3820,0
|
|
20231023,125800,175659890,3820,3800,3820,3800,108
|
|
20231023,125700,175247490,3820,3820,3820,3820,0
|
|
20231023,125600,175247490,3820,3820,3820,3820,1
|
|
20231023,125500,175243670,3820,3795,3820,3795,9
|
|
20231023,125400,175209490,3820,3820,3820,3820,0
|
|
20231023,125300,175209490,3820,3820,3820,3820,0
|
|
20231023,125200,175209490,3820,3820,3820,3820,0
|
|
20231023,125100,175209490,3820,3800,3820,3800,949
|
|
20231023,125000,171603270,3800,3805,3805,3800,7
|
|
20231023,124900,171576665,3820,3820,3820,3820,0
|
|
20231023,124800,171576665,3820,3820,3820,3820,0
|
|
20231023,124700,171576665,3820,3820,3820,3820,0
|
|
20231023,124600,171576665,3820,3820,3820,3820,0
|
|
20231023,124500,171576665,3820,3800,3820,3800,20
|
|
20231023,124400,171500645,3820,3820,3820,3820,0
|
|
20231023,124300,171500645,3820,3800,3820,3800,151
|
|
20231023,124200,170926825,3800,3805,3805,3800,96
|
|
20231023,124100,170561570,3820,3820,3820,3820,1
|
|
20231023,124000,170557750,3805,3815,3815,3805,12
|
|
20231023,123900,170511980,3820,3820,3820,3820,0
|
|
20231023,123800,170511980,3820,3820,3820,3820,0
|
|
20231023,123700,170511980,3820,3820,3820,3820,0
|
|
20231023,123600,170511980,3820,3820,3820,3820,0
|
|
20231023,123500,170511980,3820,3820,3820,3820,0
|
|
20231023,123400,170511980,3820,3820,3820,3820,0
|
|
20231023,123300,170511980,3820,3805,3820,3805,10
|
|
20231023,123200,170473875,3805,3805,3805,3805,1962
|
|
20231023,123100,163008465,3805,3805,3805,3805,1
|
|
20231023,123000,163004660,3800,3800,3800,3800,12
|
|
20231023,122900,162959060,3805,3805,3805,3805,0
|
|
20231023,122800,162959060,3805,3805,3805,3800,112
|
|
20231023,122700,162533445,3805,3805,3805,3805,2
|
|
20231023,122600,162525835,3805,3805,3810,3805,765
|
|
20231023,122500,159614890,3810,3815,3815,3810,3513
|
|
20231023,122400,146217440,3815,3815,3815,3815,5
|
|
20231023,122300,146198365,3815,3815,3815,3815,90
|
|
20231023,122200,145855015,3840,3830,3840,3820,2152
|
|
20231023,122100,137614555,3840,3840,3840,3840,0
|
|
20231023,122000,137614555,3840,3830,3840,3830,22
|
|
20231023,121900,137530275,3845,3845,3845,3845,0
|
|
20231023,121800,137530275,3845,3845,3845,3845,0
|
|
20231023,121700,137530275,3845,3845,3845,3845,0
|
|
20231023,121600,137530275,3845,3840,3845,3840,3000
|
|
20231023,121500,125999565,3840,3840,3840,3840,0
|
|
20231023,121400,125999565,3840,3840,3840,3840,0
|
|
20231023,121300,125999565,3840,3840,3840,3840,0
|
|
20231023,121200,125999565,3840,3820,3840,3820,6
|
|
20231023,121100,125976625,3820,3840,3840,3820,52
|
|
20231023,121000,125777945,3840,3820,3840,3820,8
|
|
20231023,120900,125747365,3845,3845,3845,3845,0
|
|
20231023,120800,125747365,3845,3845,3845,3845,0
|
|
20231023,120700,125747365,3845,3845,3845,3845,0
|
|
20231023,120600,125747365,3845,3845,3845,3845,0
|
|
20231023,120500,125747365,3845,3845,3845,3845,0
|
|
20231023,120400,125747365,3845,3845,3845,3845,0
|
|
20231023,120300,125747365,3845,3820,3845,3820,516
|
|
20231023,120200,123775995,3820,3820,3820,3820,0
|
|
20231023,120100,123775995,3820,3820,3820,3820,0
|
|
20231023,120000,123775995,3820,3825,3825,3820,17
|
|
20231023,115900,123711050,3850,3850,3850,3850,0
|
|
20231023,115800,123711050,3850,3835,3850,3835,175
|
|
20231023,115700,123039235,3835,3835,3835,3835,39
|
|
20231023,115600,122889670,3835,3835,3835,3835,202
|
|
20231023,115500,122115000,3850,3850,3850,3850,0
|
|
20231023,115400,122115000,3850,3850,3850,3850,0
|
|
20231023,115300,122115000,3850,3850,3850,3850,0
|
|
20231023,115200,122115000,3850,3850,3850,3850,0
|
|
20231023,115100,122115000,3850,3850,3850,3850,0
|
|
20231023,115000,122115000,3850,3820,3850,3820,8
|
|
20231023,114900,122084410,3850,3850,3850,3850,0
|
|
20231023,114800,122084410,3850,3820,3850,3820,253
|
|
20231023,114700,121110510,3850,3850,3850,3850,0
|
|
20231023,114600,121110510,3850,3850,3850,3850,1
|
|
20231023,114500,121106660,3820,3820,3820,3820,5
|
|
20231023,114400,121087560,3820,3820,3820,3820,10
|
|
20231023,114300,121049360,3850,3850,3850,3850,0
|
|
20231023,114200,121049360,3850,3850,3850,3820,104
|
|
20231023,114100,120652020,3850,3850,3850,3850,0
|
|
20231023,114000,120652020,3850,3820,3850,3820,13
|
|
20231023,113900,120602330,3850,3850,3850,3850,500
|
|
20231023,113800,118677330,3850,3850,3850,3850,0
|
|
20231023,113700,118677330,3850,3850,3850,3850,0
|
|
20231023,113600,118677330,3850,3850,3850,3850,0
|
|
20231023,113500,118677330,3850,3820,3850,3820,18
|
|
20231023,113400,118608270,3850,3850,3850,3850,129
|
|
20231023,113300,118111620,3850,3850,3850,3850,0
|
|
20231023,113200,118111620,3850,3850,3850,3850,0
|
|
20231023,113100,118111620,3850,3850,3850,3850,0
|
|
20231023,113000,118111620,3850,3820,3850,3820,13
|
|
20231023,112900,118061930,3850,3850,3850,3850,0
|
|
20231023,112800,118061930,3850,3850,3850,3850,0
|
|
20231023,112700,118061930,3850,3825,3850,3825,6
|
|
20231023,112600,118038955,3825,3825,3825,3825,1936
|
|
20231023,112500,110633755,3820,3820,3820,3820,14
|
|
20231023,112400,110580275,3825,3825,3825,3825,0
|
|
20231023,112300,110580275,3825,3825,3825,3825,0
|
|
20231023,112200,110580275,3825,3825,3825,3825,0
|
|
20231023,112100,110580275,3825,3825,3825,3825,0
|
|
20231023,112000,110580275,3825,3820,3825,3820,13
|
|
20231023,111900,110530610,3825,3825,3825,3825,0
|
|
20231023,111800,110530610,3825,3825,3825,3825,0
|
|
20231023,111700,110530610,3825,3825,3825,3825,0
|
|
20231023,111600,110530610,3825,3850,3850,3820,615
|
|
20231023,111500,108180710,3825,3830,3830,3825,24
|
|
20231023,111400,108088810,3850,3850,3850,3850,0
|
|
20231023,111300,108088810,3850,3850,3850,3850,50
|
|
20231023,111200,107896310,3850,3850,3850,3850,0
|
|
20231023,111100,107896310,3850,3850,3850,3850,0
|
|
20231023,111000,107896310,3850,3830,3850,3830,15
|
|
20231023,110900,107838700,3850,3850,3850,3850,20
|
|
20231023,110800,107761700,3865,3865,3865,3865,0
|
|
20231023,110700,107761700,3865,3865,3865,3865,0
|
|
20231023,110600,107761700,3865,3845,3865,3845,184
|
|
20231023,110500,107054175,3850,3850,3850,3850,0
|
|
20231023,110400,107054175,3850,3865,3865,3850,1107
|
|
20231023,110300,102792210,3870,3870,3870,3870,0
|
|
20231023,110200,102792210,3870,3870,3870,3870,1
|
|
20231023,110100,102788340,3870,3870,3870,3870,0
|
|
20231023,110000,102788340,3870,3850,3870,3850,44
|
|
20231023,105900,102618920,3870,3865,3870,3865,1000
|
|
20231023,105800,98751655,3865,3865,3865,3865,510
|
|
20231023,105700,96780505,3855,3870,3870,3855,423
|
|
20231023,105600,95145205,3870,3860,3870,3860,1893
|
|
20231023,105500,87826245,3860,3860,3860,3860,5
|
|
20231023,105400,87806945,3865,3865,3865,3865,0
|
|
20231023,105300,87806945,3865,3865,3865,3865,0
|
|
20231023,105200,87806945,3865,3855,3865,3845,58
|
|
20231023,105100,87583450,3845,3845,3845,3845,5
|
|
20231023,105000,87564225,3845,3845,3845,3845,7
|
|
20231023,104900,87537310,3855,3855,3855,3855,0
|
|
20231023,104800,87537310,3855,3855,3855,3855,0
|
|
20231023,104700,87537310,3855,3850,3855,3850,600
|
|
20231023,104600,85224425,3855,3855,3855,3855,0
|
|
20231023,104500,85224425,3855,3855,3855,3855,0
|
|
20231023,104400,85224425,3855,3855,3855,3855,0
|
|
20231023,104300,85224425,3855,3855,3855,3855,400
|
|
20231023,104200,83682425,3855,3855,3855,3855,0
|
|
20231023,104100,83682425,3855,3855,3855,3855,0
|
|
20231023,104000,83682425,3855,3825,3855,3825,237
|
|
20231023,103900,82770295,3850,3850,3850,3850,0
|
|
20231023,103800,82770295,3850,3850,3850,3850,0
|
|
20231023,103700,82770295,3850,3850,3850,3850,0
|
|
20231023,103600,82770295,3850,3850,3850,3850,0
|
|
20231023,103500,82770295,3850,3850,3850,3850,0
|
|
20231023,103400,82770295,3850,3850,3850,3850,0
|
|
20231023,103300,82770295,3850,3850,3850,3850,0
|
|
20231023,103200,82770295,3850,3850,3850,3850,1
|
|
20231023,103100,82766445,3850,3850,3850,3850,1
|
|
20231023,103000,82762595,3820,3820,3820,3820,12
|
|
20231023,102900,82716755,3850,3850,3850,3850,0
|
|
20231023,102800,82716755,3850,3850,3850,3850,2
|
|
20231023,102700,82709055,3850,3820,3850,3820,6
|
|
20231023,102600,82686105,3820,3820,3820,3820,9
|
|
20231023,102500,82651725,3850,3850,3850,3850,0
|
|
20231023,102400,82651725,3850,3850,3850,3850,0
|
|
20231023,102300,82651725,3850,3850,3850,3850,0
|
|
20231023,102200,82651725,3850,3840,3850,3840,204
|
|
20231023,102100,81868355,3840,3815,3840,3815,159
|
|
20231023,102000,81260420,3815,3815,3815,3815,13
|
|
20231023,101900,81210825,3840,3840,3840,3840,0
|
|
20231023,101800,81210825,3840,3840,3840,3840,10
|
|
20231023,101700,81172425,3840,3840,3840,3840,0
|
|
20231023,101600,81172425,3840,3840,3840,3840,0
|
|
20231023,101500,81172425,3840,3815,3840,3815,17
|
|
20231023,101400,81107535,3815,3840,3840,3815,5
|
|
20231023,101300,81088435,3820,3820,3820,3820,32
|
|
20231023,101200,80966195,3815,3815,3815,3815,100
|
|
20231023,101100,80584695,3820,3820,3820,3820,91
|
|
20231023,101000,80237075,3850,3830,3850,3830,477
|
|
20231023,100900,78410125,3850,3850,3850,3850,0
|
|
20231023,100800,78410125,3850,3850,3850,3850,0
|
|
20231023,100700,78410125,3850,3850,3850,3850,0
|
|
20231023,100600,78410125,3850,3830,3850,3830,46
|
|
20231023,100500,78233885,3850,3840,3850,3830,395
|
|
20231023,100400,76718440,3850,3850,3850,3850,2
|
|
20231023,100300,76710740,3840,3840,3840,3840,307
|
|
20231023,100200,75531860,3850,3850,3850,3850,1
|
|
20231023,100100,75528010,3840,3840,3840,3840,33
|
|
20231023,100000,75401290,3840,3835,3840,3835,69
|
|
20231023,095900,75136670,3835,3850,3850,3835,8
|
|
20231023,095800,75105950,3840,3840,3840,3840,0
|
|
20231023,095700,75105950,3840,3840,3840,3840,2
|
|
20231023,095600,75098270,3850,3850,3850,3850,0
|
|
20231023,095500,75098270,3850,3850,3850,3850,0
|
|
20231023,095400,75098270,3850,3850,3850,3850,0
|
|
20231023,095300,75098270,3850,3850,3850,3850,0
|
|
20231023,095200,75098270,3850,3850,3850,3850,0
|
|
20231023,095100,75098270,3850,3835,3850,3835,7
|
|
20231023,095000,75071395,3835,3835,3835,3835,7
|
|
20231023,094900,75044550,3850,3850,3850,3850,52
|
|
20231023,094800,74844350,3830,3830,3830,3830,9
|
|
20231023,094700,74809880,3850,3850,3850,3850,0
|
|
20231023,094600,74809880,3850,3830,3850,3830,328
|
|
20231023,094500,73551025,3835,3835,3835,3835,5
|
|
20231023,094400,73531850,3835,3835,3835,3835,196
|
|
20231023,094300,72780190,3835,3850,3850,3835,1891
|
|
20231023,094200,65522320,3855,3860,3860,3855,1047
|
|
20231023,094100,61482405,3870,3870,3870,3870,50
|
|
20231023,094000,61288905,3875,3860,3875,3860,24
|
|
20231023,093900,61196100,3890,3890,3890,3890,0
|
|
20231023,093800,61196100,3890,3885,3890,3885,8
|
|
20231023,093700,61165015,3865,3865,3865,3865,503
|
|
20231023,093600,59220920,3865,3865,3865,3865,7
|
|
20231023,093500,59193865,3865,3855,3865,3855,2
|
|
20231023,093400,59186145,3865,3865,3865,3865,1
|
|
20231023,093300,59182280,3850,3865,3865,3850,47
|
|
20231023,093200,59000860,3885,3865,3885,3865,81
|
|
20231023,093100,58687775,3890,3890,3890,3890,0
|
|
20231023,093000,58687775,3890,3855,3890,3855,13
|
|
20231023,092900,58637625,3860,3860,3860,3860,209
|
|
20231023,092800,57830885,3860,3860,3860,3860,330
|
|
20231023,092700,56557085,3895,3870,3895,3870,61
|
|
20231023,092600,56320990,3895,3895,3895,3895,0
|
|
20231023,092500,56320990,3895,3895,3895,3895,2
|
|
20231023,092400,56313200,3895,3870,3895,3870,5
|
|
20231023,092300,56293825,3870,3870,3870,3870,2
|
|
20231023,092200,56286085,3870,3870,3870,3870,1
|
|
20231023,092100,56282215,3855,3855,3855,3855,66
|
|
20231023,092000,56027785,3855,3855,3855,3850,879
|
|
20231023,091900,52640305,3860,3875,3875,3860,562
|
|
20231023,091800,50468520,3900,3880,3900,3870,1519
|
|
20231023,091700,44587070,3880,3880,3880,3880,100
|
|
20231023,091600,44199070,3900,3900,3900,3900,0
|
|
20231023,091500,44199070,3900,3905,3905,3880,580
|
|
20231023,091400,41937250,3905,3910,3910,3880,6
|
|
20231023,091300,41913915,3880,3880,3880,3880,1
|
|
20231023,091200,41910035,3925,3905,3925,3905,7
|
|
20231023,091100,41882680,3905,3905,3905,3905,429
|
|
20231023,091000,40207435,3910,3910,3910,3910,105
|
|
20231023,090900,39796885,3910,3890,3910,3890,578
|
|
20231023,090800,37541595,3890,3885,3890,3860,1515
|
|
20231023,090700,31656505,3850,3870,3870,3850,912
|
|
20231023,090600,28137050,3890,3885,3890,3875,1012
|
|
20231023,090500,24207455,3890,3900,3900,3890,110
|
|
20231023,090400,23779455,3885,3890,3890,3885,753
|
|
20231023,090300,20853500,3885,3920,3920,3885,1125
|
|
20231023,090200,16466120,3925,3945,3950,3925,1000
|
|
20231023,090100,12521585,3960,3915,3960,3910,937
|
|
20231023,090000,8842890,3915,3910,3925,3910,2211
|