675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,201200,285337285,3850,3850,3850,3850,1797
|
|
20231025,201100,285337285,3850,3850,3850,3850,0
|
|
20231025,201000,285337285,3850,3850,3850,3850,0
|
|
20231025,200900,285337285,3850,3850,3850,3850,0
|
|
20231025,200800,285337285,3850,3850,3850,3850,0
|
|
20231025,200700,285337285,3850,3850,3850,3850,0
|
|
20231025,200600,285337285,3850,3850,3850,3850,0
|
|
20231025,200500,285337285,3850,3850,3850,3850,0
|
|
20231025,200400,285337285,3850,3850,3850,3850,0
|
|
20231025,200300,285337285,3850,3850,3850,3850,0
|
|
20231025,200200,285337285,3850,3850,3850,3850,0
|
|
20231025,200100,285337285,3850,3850,3850,3850,0
|
|
20231025,200000,285337285,3850,3850,3850,3850,0
|
|
20231025,195900,285337285,3850,3850,3850,3850,0
|
|
20231025,195800,285337285,3850,3850,3850,3850,0
|
|
20231025,195700,285337285,3850,3850,3850,3850,0
|
|
20231025,195600,285337285,3850,3850,3850,3850,0
|
|
20231025,195500,285337285,3850,3850,3850,3850,0
|
|
20231025,195400,285337285,3850,3850,3850,3850,0
|
|
20231025,195300,285337285,3850,3850,3850,3850,0
|
|
20231025,195200,285337285,3850,3850,3850,3850,0
|
|
20231025,195100,285337285,3850,3850,3850,3850,0
|
|
20231025,195000,285337285,3850,3850,3850,3850,0
|
|
20231025,194900,285337285,3850,3850,3850,3850,0
|
|
20231025,194800,285337285,3850,3850,3850,3850,0
|
|
20231025,194700,285337285,3850,3850,3850,3850,0
|
|
20231025,194600,285337285,3850,3850,3850,3850,0
|
|
20231025,194500,285337285,3850,3850,3850,3850,0
|
|
20231025,194400,285337285,3850,3850,3850,3850,0
|
|
20231025,194300,285337285,3850,3850,3850,3850,0
|
|
20231025,194200,285337285,3850,3850,3850,3850,1797
|
|
20231025,194100,285337285,3850,3850,3850,3850,0
|
|
20231025,194000,285337285,3850,3850,3850,3850,0
|
|
20231025,193900,285337285,3850,3850,3850,3850,0
|
|
20231025,193800,285337285,3850,3850,3850,3850,0
|
|
20231025,193700,285337285,3850,3850,3850,3850,0
|
|
20231025,193600,285337285,3850,3850,3850,3850,0
|
|
20231025,193500,285337285,3850,3850,3850,3850,0
|
|
20231025,193400,285337285,3850,3850,3850,3850,0
|
|
20231025,193300,285337285,3850,3850,3850,3850,0
|
|
20231025,193200,285337285,3850,3850,3850,3850,0
|
|
20231025,193100,285337285,3850,3850,3850,3850,0
|
|
20231025,193000,285337285,3850,3850,3850,3850,0
|
|
20231025,192900,285337285,3850,3850,3850,3850,0
|
|
20231025,192800,285337285,3850,3850,3850,3850,0
|
|
20231025,192700,285337285,3850,3850,3850,3850,0
|
|
20231025,192600,285337285,3850,3850,3850,3850,0
|
|
20231025,192500,285337285,3850,3850,3850,3850,0
|
|
20231025,192400,285337285,3850,3850,3850,3850,0
|
|
20231025,192300,285337285,3850,3850,3850,3850,0
|
|
20231025,192200,285337285,3850,3850,3850,3850,0
|
|
20231025,192100,285337285,3850,3850,3850,3850,0
|
|
20231025,192000,285337285,3850,3850,3850,3850,0
|
|
20231025,191900,285337285,3850,3850,3850,3850,0
|
|
20231025,191800,285337285,3850,3850,3850,3850,0
|
|
20231025,191700,285337285,3850,3850,3850,3850,0
|
|
20231025,191600,285337285,3850,3850,3850,3850,0
|
|
20231025,191500,285337285,3850,3850,3850,3850,0
|
|
20231025,191400,285337285,3850,3850,3850,3850,0
|
|
20231025,191300,285337285,3850,3850,3850,3850,0
|
|
20231025,191200,285337285,3850,3850,3850,3850,1797
|
|
20231025,191100,285337285,3850,3850,3850,3850,0
|
|
20231025,191000,285337285,3850,3850,3850,3850,0
|
|
20231025,190900,285337285,3850,3850,3850,3850,0
|
|
20231025,190800,285337285,3850,3850,3850,3850,0
|
|
20231025,190700,285337285,3850,3850,3850,3850,0
|
|
20231025,190600,285337285,3850,3850,3850,3850,0
|
|
20231025,190500,285337285,3850,3850,3850,3850,0
|
|
20231025,190400,285337285,3850,3850,3850,3850,0
|
|
20231025,190300,285337285,3850,3850,3850,3850,0
|
|
20231025,190200,285337285,3850,3850,3850,3850,0
|
|
20231025,190100,285337285,3850,3850,3850,3850,0
|
|
20231025,190000,285337285,3850,3850,3850,3850,0
|
|
20231025,185900,285337285,3850,3850,3850,3850,0
|
|
20231025,185800,285337285,3850,3850,3850,3850,0
|
|
20231025,185700,285337285,3850,3850,3850,3850,0
|
|
20231025,185600,285337285,3850,3850,3850,3850,0
|
|
20231025,185500,285337285,3850,3850,3850,3850,0
|
|
20231025,185400,285337285,3850,3850,3850,3850,0
|
|
20231025,185300,285337285,3850,3850,3850,3850,0
|
|
20231025,185200,285337285,3850,3850,3850,3850,0
|
|
20231025,185100,285337285,3850,3850,3850,3850,0
|
|
20231025,185000,285337285,3850,3850,3850,3850,0
|
|
20231025,184900,285337285,3850,3850,3850,3850,0
|
|
20231025,184800,285337285,3850,3850,3850,3850,0
|
|
20231025,184700,285337285,3850,3850,3850,3850,0
|
|
20231025,184600,285337285,3850,3850,3850,3850,0
|
|
20231025,184500,285337285,3850,3850,3850,3850,0
|
|
20231025,184400,285337285,3850,3850,3850,3850,0
|
|
20231025,184300,285337285,3850,3850,3850,3850,0
|
|
20231025,184200,285337285,3850,3850,3850,3850,1797
|
|
20231025,184100,285337285,3850,3850,3850,3850,0
|
|
20231025,184000,285337285,3850,3850,3850,3850,0
|
|
20231025,183900,285337285,3850,3850,3850,3850,0
|
|
20231025,183800,285337285,3850,3850,3850,3850,0
|
|
20231025,183700,285337285,3850,3850,3850,3850,0
|
|
20231025,183600,285337285,3850,3850,3850,3850,0
|
|
20231025,183500,285337285,3850,3850,3850,3850,0
|
|
20231025,183400,285337285,3850,3850,3850,3850,0
|
|
20231025,183300,285337285,3850,3850,3850,3850,0
|
|
20231025,183200,285337285,3850,3850,3850,3850,0
|
|
20231025,183100,285337285,3850,3850,3850,3850,0
|
|
20231025,183000,285337285,3850,3850,3850,3850,0
|
|
20231025,182900,285337285,3850,3850,3850,3850,0
|
|
20231025,182800,285337285,3850,3850,3850,3850,0
|
|
20231025,182700,285337285,3850,3850,3850,3850,0
|
|
20231025,182600,285337285,3850,3850,3850,3850,0
|
|
20231025,182500,285337285,3850,3850,3850,3850,0
|
|
20231025,182400,285337285,3850,3850,3850,3850,0
|
|
20231025,182300,285337285,3850,3850,3850,3850,0
|
|
20231025,182200,285337285,3850,3850,3850,3850,0
|
|
20231025,182100,285337285,3850,3850,3850,3850,0
|
|
20231025,182000,285337285,3850,3850,3850,3850,0
|
|
20231025,181900,285337285,3850,3850,3850,3850,0
|
|
20231025,181800,285337285,3850,3850,3850,3850,0
|
|
20231025,181700,285337285,3850,3850,3850,3850,0
|
|
20231025,181600,285337285,3850,3850,3850,3850,0
|
|
20231025,181500,285337285,3850,3850,3850,3850,0
|
|
20231025,181400,285337285,3850,3850,3850,3850,0
|
|
20231025,181300,285337285,3850,3850,3850,3850,0
|
|
20231025,181200,285337285,3850,3850,3850,3850,1797
|
|
20231025,181100,285337285,3850,3850,3850,3850,0
|
|
20231025,181000,285337285,3850,3850,3850,3850,0
|
|
20231025,180900,285337285,3850,3850,3850,3850,0
|
|
20231025,180800,285337285,3850,3850,3850,3850,0
|
|
20231025,180700,285337285,3850,3850,3850,3850,0
|
|
20231025,180600,285337285,3850,3850,3850,3850,0
|
|
20231025,180500,285337285,3850,3850,3850,3850,0
|
|
20231025,180400,285337285,3850,3850,3850,3850,0
|
|
20231025,180300,285337285,3850,3850,3850,3850,0
|
|
20231025,180200,285337285,3850,3850,3850,3850,0
|
|
20231025,180100,285337285,3850,3850,3850,3850,0
|
|
20231025,180000,285337285,3850,3850,3850,3850,0
|
|
20231025,175900,285337285,3850,3850,3850,3850,0
|
|
20231025,175800,285337285,3850,3850,3850,3850,0
|
|
20231025,175700,285337285,3850,3850,3850,3850,0
|
|
20231025,175600,285337285,3850,3850,3850,3850,0
|
|
20231025,175500,285337285,3850,3850,3850,3850,0
|
|
20231025,175400,285337285,3850,3850,3850,3850,0
|
|
20231025,175300,285337285,3850,3850,3850,3850,0
|
|
20231025,175200,285337285,3850,3850,3850,3850,0
|
|
20231025,175100,285337285,3850,3850,3850,3850,0
|
|
20231025,175000,285337285,3850,3850,3850,3850,0
|
|
20231025,174900,285337285,3850,3850,3850,3850,0
|
|
20231025,174800,285337285,3850,3850,3850,3850,0
|
|
20231025,174700,285337285,3850,3850,3850,3850,0
|
|
20231025,174600,285337285,3850,3850,3850,3850,0
|
|
20231025,174500,285337285,3850,3850,3850,3850,0
|
|
20231025,174400,285337285,3850,3850,3850,3850,0
|
|
20231025,174300,285337285,3850,3850,3850,3850,0
|
|
20231025,174200,285337285,3850,3850,3850,3850,1797
|
|
20231025,174100,285337285,3850,3850,3850,3850,0
|
|
20231025,174000,285337285,3850,3850,3850,3850,0
|
|
20231025,173900,285337285,3850,3850,3850,3850,0
|
|
20231025,173800,285337285,3850,3850,3850,3850,0
|
|
20231025,173700,285337285,3850,3850,3850,3850,0
|
|
20231025,173600,285337285,3850,3850,3850,3850,0
|
|
20231025,173500,285337285,3850,3850,3850,3850,0
|
|
20231025,173400,285337285,3850,3850,3850,3850,0
|
|
20231025,173300,285337285,3850,3850,3850,3850,0
|
|
20231025,173200,285337285,3850,3850,3850,3850,0
|
|
20231025,173100,285337285,3850,3850,3850,3850,0
|
|
20231025,173000,285337285,3850,3850,3850,3850,0
|
|
20231025,172900,285337285,3850,3850,3850,3850,0
|
|
20231025,172800,285337285,3850,3850,3850,3850,0
|
|
20231025,172700,285337285,3850,3850,3850,3850,0
|
|
20231025,172600,285337285,3850,3850,3850,3850,0
|
|
20231025,172500,285337285,3850,3850,3850,3850,0
|
|
20231025,172400,285337285,3850,3850,3850,3850,0
|
|
20231025,172300,285337285,3850,3850,3850,3850,0
|
|
20231025,172200,285337285,3850,3850,3850,3850,0
|
|
20231025,172100,285337285,3850,3850,3850,3850,0
|
|
20231025,172000,285337285,3850,3850,3850,3850,0
|
|
20231025,171900,285337285,3850,3850,3850,3850,0
|
|
20231025,171800,285337285,3850,3850,3850,3850,0
|
|
20231025,171700,285337285,3850,3850,3850,3850,0
|
|
20231025,171600,285337285,3850,3850,3850,3850,0
|
|
20231025,171500,285337285,3850,3850,3850,3850,0
|
|
20231025,171400,285337285,3850,3850,3850,3850,0
|
|
20231025,171300,285337285,3850,3850,3850,3850,0
|
|
20231025,171200,285337285,3850,3850,3850,3850,1797
|
|
20231025,171100,285337285,3850,3850,3850,3850,0
|
|
20231025,171000,285337285,3850,3850,3850,3850,0
|
|
20231025,170900,285337285,3850,3850,3850,3850,0
|
|
20231025,170800,285337285,3850,3850,3850,3850,0
|
|
20231025,170700,285337285,3850,3850,3850,3850,0
|
|
20231025,170600,285337285,3850,3850,3850,3850,0
|
|
20231025,170500,285337285,3850,3850,3850,3850,0
|
|
20231025,170400,285337285,3850,3850,3850,3850,0
|
|
20231025,170300,285337285,3850,3850,3850,3850,0
|
|
20231025,170200,285337285,3850,3850,3850,3850,0
|
|
20231025,170100,285337285,3850,3850,3850,3850,0
|
|
20231025,170000,285337285,3850,3850,3850,3850,0
|
|
20231025,165900,285337285,3850,3850,3850,3850,0
|
|
20231025,165800,285337285,3850,3850,3850,3850,0
|
|
20231025,165700,285337285,3850,3850,3850,3850,0
|
|
20231025,165600,285337285,3850,3850,3850,3850,0
|
|
20231025,165500,285337285,3850,3850,3850,3850,0
|
|
20231025,165400,285337285,3850,3850,3850,3850,0
|
|
20231025,165300,285337285,3850,3850,3850,3850,0
|
|
20231025,165200,285337285,3850,3850,3850,3850,0
|
|
20231025,165100,285337285,3850,3850,3850,3850,0
|
|
20231025,165000,285337285,3850,3850,3850,3850,0
|
|
20231025,164900,285337285,3850,3850,3850,3850,0
|
|
20231025,164800,285337285,3850,3850,3850,3850,0
|
|
20231025,164700,285337285,3850,3850,3850,3850,0
|
|
20231025,164600,285337285,3850,3850,3850,3850,0
|
|
20231025,164500,285337285,3850,3850,3850,3850,0
|
|
20231025,164400,285337285,3850,3850,3850,3850,0
|
|
20231025,164300,285337285,3850,3850,3850,3850,0
|
|
20231025,164200,285337285,3850,3850,3850,3850,1797
|
|
20231025,164100,285337285,3850,3850,3850,3850,0
|
|
20231025,164000,285337285,3850,3850,3850,3850,0
|
|
20231025,163900,285337285,3850,3850,3850,3850,0
|
|
20231025,163800,285337285,3850,3850,3850,3850,0
|
|
20231025,163700,285337285,3850,3850,3850,3850,0
|
|
20231025,163600,285337285,3850,3850,3850,3850,0
|
|
20231025,163500,285337285,3850,3850,3850,3850,0
|
|
20231025,163400,285337285,3850,3850,3850,3850,0
|
|
20231025,163300,285337285,3850,3850,3850,3850,0
|
|
20231025,163200,285337285,3850,3850,3850,3850,0
|
|
20231025,163100,285337285,3850,3850,3850,3850,0
|
|
20231025,163000,285337285,3850,3850,3850,3850,0
|
|
20231025,162900,285337285,3850,3850,3850,3850,0
|
|
20231025,162800,285337285,3850,3850,3850,3850,0
|
|
20231025,162700,285337285,3850,3850,3850,3850,0
|
|
20231025,162600,285337285,3850,3850,3850,3850,0
|
|
20231025,162500,285337285,3850,3850,3850,3850,0
|
|
20231025,162400,285337285,3850,3850,3850,3850,0
|
|
20231025,162300,285337285,3850,3850,3850,3850,0
|
|
20231025,162200,285337285,3850,3850,3850,3850,0
|
|
20231025,162100,285337285,3850,3850,3850,3850,0
|
|
20231025,162000,285337285,3850,3850,3850,3850,0
|
|
20231025,161900,285337285,3850,3850,3850,3850,0
|
|
20231025,161800,285337285,3850,3850,3850,3850,0
|
|
20231025,161700,285337285,3850,3850,3850,3850,0
|
|
20231025,161600,285337285,3850,3850,3850,3850,0
|
|
20231025,161500,285337285,3850,3850,3850,3850,0
|
|
20231025,161400,285337285,3850,3850,3850,3850,0
|
|
20231025,161300,285337285,3850,3850,3850,3850,0
|
|
20231025,161200,285337285,3850,3850,3850,3850,1797
|
|
20231025,161100,285337285,3850,3850,3850,3850,0
|
|
20231025,161000,285337285,3850,3850,3850,3850,0
|
|
20231025,160900,285337285,3850,3850,3850,3850,0
|
|
20231025,160800,285337285,3850,3850,3850,3850,0
|
|
20231025,160700,285337285,3850,3850,3850,3850,0
|
|
20231025,160600,285337285,3850,3850,3850,3850,0
|
|
20231025,160500,285337285,3850,3850,3850,3850,0
|
|
20231025,160400,285337285,3850,3850,3850,3850,0
|
|
20231025,160300,285337285,3850,3850,3850,3850,0
|
|
20231025,160200,285337285,3850,3850,3850,3850,0
|
|
20231025,160100,285337285,3850,3850,3850,3850,0
|
|
20231025,160000,285337285,3850,3850,3850,3850,0
|
|
20231025,155900,285337285,3850,3850,3850,3850,0
|
|
20231025,155800,285337285,3850,3850,3850,3850,0
|
|
20231025,155700,285337285,3850,3850,3850,3850,0
|
|
20231025,155600,285337285,3850,3850,3850,3850,0
|
|
20231025,155500,285337285,3850,3850,3850,3850,0
|
|
20231025,155400,285337285,3850,3850,3850,3850,0
|
|
20231025,155300,285337285,3850,3850,3850,3850,0
|
|
20231025,155200,285337285,3850,3850,3850,3850,0
|
|
20231025,155100,285337285,3850,3850,3850,3850,0
|
|
20231025,155000,285337285,3850,3850,3850,3850,0
|
|
20231025,154900,285337285,3850,3850,3850,3850,0
|
|
20231025,154800,285337285,3850,3850,3850,3850,0
|
|
20231025,154700,285337285,3850,3850,3850,3850,0
|
|
20231025,154600,285337285,3850,3850,3850,3850,0
|
|
20231025,154500,285337285,3850,3850,3850,3850,0
|
|
20231025,154400,285337285,3850,3850,3850,3850,0
|
|
20231025,154300,285337285,3850,3850,3850,3850,0
|
|
20231025,154200,285337285,3850,3850,3850,3850,1797
|
|
20231025,154100,285337285,3850,3850,3850,3850,0
|
|
20231025,154000,285337285,3850,3850,3850,3850,0
|
|
20231025,153900,285337285,3850,3850,3850,3850,0
|
|
20231025,153800,285337285,3850,3850,3850,3850,0
|
|
20231025,153700,285337285,3850,3850,3850,3850,0
|
|
20231025,153600,285337285,3850,3850,3850,3850,0
|
|
20231025,153500,285337285,3850,3850,3850,3850,0
|
|
20231025,153400,285337285,3850,3850,3850,3850,0
|
|
20231025,153300,285337285,3850,3850,3850,3850,0
|
|
20231025,153200,285337285,3850,3850,3850,3850,0
|
|
20231025,153100,285337285,3850,3850,3850,3850,0
|
|
20231025,153000,285337285,3850,3850,3850,3850,1797
|
|
20231025,152900,278418835,3835,3835,3835,3835,0
|
|
20231025,152800,278418835,3835,3835,3835,3835,0
|
|
20231025,152700,278418835,3835,3835,3835,3835,0
|
|
20231025,152600,278418835,3835,3835,3835,3835,0
|
|
20231025,152500,278418835,3835,3835,3835,3835,0
|
|
20231025,152400,278418835,3835,3835,3835,3835,0
|
|
20231025,152300,278418835,3835,3835,3835,3835,0
|
|
20231025,152200,278418835,3835,3835,3835,3835,0
|
|
20231025,152100,278418835,3835,3835,3835,3835,0
|
|
20231025,152000,278418835,3835,3835,3835,3835,0
|
|
20231025,151900,278418835,3835,3830,3835,3830,198
|
|
20231025,151800,277660420,3835,3830,3835,3830,323
|
|
20231025,151700,276423230,3825,3825,3825,3825,0
|
|
20231025,151600,276423230,3825,3825,3825,3825,0
|
|
20231025,151500,276423230,3825,3825,3825,3825,30
|
|
20231025,151400,276308480,3830,3830,3830,3830,1
|
|
20231025,151300,276304650,3825,3825,3825,3825,83
|
|
20231025,151200,275987175,3830,3830,3830,3830,0
|
|
20231025,151100,275987175,3830,3830,3830,3830,0
|
|
20231025,151000,275987175,3830,3830,3830,3830,1
|
|
20231025,150900,275983345,3830,3830,3830,3830,0
|
|
20231025,150800,275983345,3830,3830,3830,3830,18
|
|
20231025,150700,275914405,3825,3825,3825,3825,4
|
|
20231025,150600,275899105,3825,3825,3825,3825,232
|
|
20231025,150500,275011705,3830,3830,3830,3830,1
|
|
20231025,150400,275007875,3830,3830,3830,3830,28
|
|
20231025,150300,274900635,3830,3830,3830,3830,0
|
|
20231025,150200,274900635,3830,3830,3830,3830,0
|
|
20231025,150100,274900635,3830,3830,3830,3830,1
|
|
20231025,150000,274896805,3825,3825,3825,3825,216
|
|
20231025,145900,274070605,3830,3835,3835,3830,217
|
|
20231025,145800,273239470,3830,3830,3830,3830,0
|
|
20231025,145700,273239470,3830,3830,3830,3830,5
|
|
20231025,145600,273220320,3830,3830,3830,3830,16
|
|
20231025,145500,273159040,3835,3835,3835,3835,13
|
|
20231025,145400,273109185,3835,3835,3835,3835,0
|
|
20231025,145300,273109185,3835,3835,3835,3835,0
|
|
20231025,145200,273109185,3835,3835,3835,3835,0
|
|
20231025,145100,273109185,3835,3835,3835,3835,0
|
|
20231025,145000,273109185,3835,3835,3835,3835,0
|
|
20231025,144900,273109185,3835,3835,3835,3835,0
|
|
20231025,144800,273109185,3835,3840,3840,3835,500
|
|
20231025,144700,271191400,3850,3850,3850,3850,1
|
|
20231025,144600,271187550,3835,3835,3835,3835,0
|
|
20231025,144500,271187550,3835,3835,3835,3835,23
|
|
20231025,144400,271099345,3835,3850,3850,3835,12
|
|
20231025,144300,271053295,3850,3840,3850,3835,891
|
|
20231025,144200,267633215,3845,3855,3855,3845,28
|
|
20231025,144100,267525375,3855,3855,3855,3855,25
|
|
20231025,144000,267429000,3855,3855,3855,3855,0
|
|
20231025,143900,267429000,3855,3855,3855,3855,3
|
|
20231025,143800,267417435,3855,3855,3855,3855,2
|
|
20231025,143700,267409725,3855,3855,3855,3855,1
|
|
20231025,143600,267405870,3860,3845,3860,3845,1972
|
|
20231025,143500,259823515,3860,3850,3860,3850,574
|
|
20231025,143400,257613595,3860,3860,3860,3860,1
|
|
20231025,143300,257609735,3860,3860,3860,3860,1
|
|
20231025,143200,257605875,3860,3875,3875,3850,296
|
|
20231025,143100,256463560,3875,3880,3880,3865,754
|
|
20231025,143000,253549325,3870,3870,3870,3870,224
|
|
20231025,142900,252682445,3880,3880,3880,3880,0
|
|
20231025,142800,252682445,3880,3880,3880,3880,0
|
|
20231025,142700,252682445,3880,3875,3880,3875,188
|
|
20231025,142600,251953345,3875,3880,3880,3875,49
|
|
20231025,142500,251763465,3880,3880,3880,3880,0
|
|
20231025,142400,251763465,3880,3880,3880,3880,0
|
|
20231025,142300,251763465,3880,3880,3880,3880,0
|
|
20231025,142200,251763465,3880,3880,3880,3880,1
|
|
20231025,142100,251759585,3875,3875,3875,3875,137
|
|
20231025,142000,251228710,3875,3875,3875,3875,36
|
|
20231025,141900,251089210,3875,3875,3875,3875,35
|
|
20231025,141800,250953585,3875,3865,3880,3865,670
|
|
20231025,141700,248360120,3865,3865,3865,3865,154
|
|
20231025,141600,247764910,3865,3865,3865,3865,45
|
|
20231025,141500,247590985,3865,3865,3865,3865,36
|
|
20231025,141400,247451845,3865,3855,3865,3855,4094
|
|
20231025,141300,231657990,3855,3855,3855,3855,37
|
|
20231025,141200,231515355,3850,3850,3850,3850,163
|
|
20231025,141100,230887805,3855,3855,3855,3855,36
|
|
20231025,141000,230749025,3855,3855,3855,3855,35
|
|
20231025,140900,230614100,3860,3860,3860,3860,40
|
|
20231025,140800,230459700,3860,3860,3860,3860,36
|
|
20231025,140700,230320740,3860,3860,3860,3860,39
|
|
20231025,140600,230170200,3860,3860,3860,3860,38
|
|
20231025,140500,230023520,3860,3860,3860,3860,39
|
|
20231025,140400,229872980,3860,3850,3860,3845,59
|
|
20231025,140300,229645440,3850,3835,3850,3835,2382
|
|
20231025,140200,220490505,3835,3825,3835,3825,3266
|
|
20231025,140100,207986985,3825,3825,3825,3825,36
|
|
20231025,140000,207849285,3825,3820,3825,3820,45
|
|
20231025,135900,207677375,3820,3820,3820,3820,0
|
|
20231025,135800,207677375,3820,3820,3820,3820,356
|
|
20231025,135700,206317455,3825,3825,3825,3825,4
|
|
20231025,135600,206302155,3825,3825,3825,3825,0
|
|
20231025,135500,206302155,3825,3825,3825,3825,0
|
|
20231025,135400,206302155,3825,3825,3825,3825,0
|
|
20231025,135300,206302155,3825,3825,3825,3825,0
|
|
20231025,135200,206302155,3825,3825,3825,3825,0
|
|
20231025,135100,206302155,3825,3825,3825,3825,0
|
|
20231025,135000,206302155,3825,3825,3825,3825,0
|
|
20231025,134900,206302155,3825,3825,3825,3825,0
|
|
20231025,134800,206302155,3825,3825,3825,3825,0
|
|
20231025,134700,206302155,3825,3825,3825,3825,0
|
|
20231025,134600,206302155,3825,3825,3825,3825,0
|
|
20231025,134500,206302155,3825,3825,3825,3825,0
|
|
20231025,134400,206302155,3825,3825,3825,3825,0
|
|
20231025,134300,206302155,3825,3825,3825,3825,1
|
|
20231025,134200,206298330,3820,3820,3820,3820,5
|
|
20231025,134100,206279230,3820,3820,3820,3820,56
|
|
20231025,134000,206065310,3825,3825,3825,3825,0
|
|
20231025,133900,206065310,3825,3825,3825,3825,114
|
|
20231025,133800,205629260,3825,3825,3825,3825,0
|
|
20231025,133700,205629260,3825,3825,3825,3825,22
|
|
20231025,133600,205545110,3825,3825,3825,3825,0
|
|
20231025,133500,205545110,3825,3825,3825,3825,0
|
|
20231025,133400,205545110,3825,3825,3825,3825,0
|
|
20231025,133300,205545110,3825,3825,3825,3825,0
|
|
20231025,133200,205545110,3825,3825,3825,3825,0
|
|
20231025,133100,205545110,3825,3825,3825,3825,2
|
|
20231025,133000,205537460,3825,3825,3825,3825,0
|
|
20231025,132900,205537460,3825,3825,3825,3825,0
|
|
20231025,132800,205537460,3825,3825,3825,3825,2
|
|
20231025,132700,205529810,3815,3815,3825,3815,246
|
|
20231025,132600,204591310,3815,3815,3815,3815,500
|
|
20231025,132500,202683810,3825,3820,3825,3820,392
|
|
20231025,132400,201184850,3820,3810,3820,3810,6
|
|
20231025,132300,201161980,3810,3815,3820,3810,236
|
|
20231025,132200,200262240,3825,3825,3825,3825,0
|
|
20231025,132100,200262240,3825,3825,3825,3825,0
|
|
20231025,132000,200262240,3825,3820,3825,3820,264
|
|
20231025,131900,199253745,3820,3820,3820,3820,0
|
|
20231025,131800,199253745,3820,3815,3820,3815,765
|
|
20231025,131700,196335265,3820,3820,3820,3820,0
|
|
20231025,131600,196335265,3820,3820,3820,3820,99
|
|
20231025,131500,195957085,3825,3825,3825,3825,0
|
|
20231025,131400,195957085,3825,3825,3825,3825,0
|
|
20231025,131300,195957085,3825,3825,3825,3825,0
|
|
20231025,131200,195957085,3825,3825,3825,3825,0
|
|
20231025,131100,195957085,3825,3825,3825,3825,2
|
|
20231025,131000,195949435,3825,3825,3825,3825,20
|
|
20231025,130900,195872935,3825,3825,3825,3825,0
|
|
20231025,130800,195872935,3825,3820,3825,3815,866
|
|
20231025,130700,192565410,3825,3825,3825,3825,0
|
|
20231025,130600,192565410,3825,3820,3825,3820,128
|
|
20231025,130500,192076075,3830,3830,3830,3830,0
|
|
20231025,130400,192076075,3830,3830,3830,3830,13
|
|
20231025,130300,192026285,3830,3830,3830,3830,0
|
|
20231025,130200,192026285,3830,3830,3830,3830,0
|
|
20231025,130100,192026285,3830,3830,3830,3830,0
|
|
20231025,130000,192026285,3830,3830,3830,3830,12
|
|
20231025,125900,191980325,3830,3830,3830,3830,0
|
|
20231025,125800,191980325,3830,3830,3830,3830,0
|
|
20231025,125700,191980325,3830,3830,3830,3830,0
|
|
20231025,125600,191980325,3830,3830,3830,3830,0
|
|
20231025,125500,191980325,3830,3830,3830,3830,0
|
|
20231025,125400,191980325,3830,3830,3830,3830,0
|
|
20231025,125300,191980325,3830,3830,3830,3830,0
|
|
20231025,125200,191980325,3830,3830,3830,3830,0
|
|
20231025,125100,191980325,3830,3830,3830,3830,0
|
|
20231025,125000,191980325,3830,3830,3830,3830,0
|
|
20231025,124900,191980325,3830,3830,3830,3830,0
|
|
20231025,124800,191980325,3830,3830,3830,3830,0
|
|
20231025,124700,191980325,3830,3830,3830,3830,4
|
|
20231025,124600,191965005,3810,3810,3810,3810,3
|
|
20231025,124500,191953575,3810,3810,3810,3810,400
|
|
20231025,124400,190429575,3830,3830,3830,3830,1
|
|
20231025,124300,190425745,3810,3810,3810,3810,0
|
|
20231025,124200,190425745,3810,3810,3810,3810,100
|
|
20231025,124100,190044745,3835,3835,3835,3835,0
|
|
20231025,124000,190044745,3835,3835,3835,3835,0
|
|
20231025,123900,190044745,3835,3835,3835,3835,0
|
|
20231025,123800,190044745,3835,3835,3835,3815,745
|
|
20231025,123700,187202530,3820,3825,3825,3820,451
|
|
20231025,123600,185477605,3840,3840,3840,3840,131
|
|
20231025,123500,184974565,3840,3840,3840,3840,0
|
|
20231025,123400,184974565,3840,3840,3840,3840,0
|
|
20231025,123300,184974565,3840,3840,3840,3840,0
|
|
20231025,123200,184974565,3840,3840,3840,3840,0
|
|
20231025,123100,184974565,3840,3840,3840,3840,0
|
|
20231025,123000,184974565,3840,3835,3840,3835,181
|
|
20231025,122900,184279530,3840,3840,3840,3840,334
|
|
20231025,122800,182996970,3840,3830,3840,3830,27
|
|
20231025,122700,182893550,3840,3840,3840,3840,0
|
|
20231025,122600,182893550,3840,3840,3840,3840,0
|
|
20231025,122500,182893550,3840,3840,3840,3840,1
|
|
20231025,122400,182889710,3830,3840,3840,3830,105
|
|
20231025,122300,182487510,3840,3840,3840,3840,0
|
|
20231025,122200,182487510,3840,3840,3840,3840,0
|
|
20231025,122100,182487510,3840,3840,3840,3840,0
|
|
20231025,122000,182487510,3840,3835,3840,3830,1001
|
|
20231025,121900,178653260,3845,3845,3845,3845,0
|
|
20231025,121800,178653260,3845,3845,3845,3845,0
|
|
20231025,121700,178653260,3845,3845,3845,3845,0
|
|
20231025,121600,178653260,3845,3845,3845,3845,522
|
|
20231025,121500,176646170,3845,3840,3845,3840,211
|
|
20231025,121400,175834900,3840,3835,3840,3835,1975
|
|
20231025,121300,168255760,3835,3835,3835,3835,40
|
|
20231025,121200,168102360,3830,3830,3830,3830,238
|
|
20231025,121100,167190820,3835,3835,3835,3835,0
|
|
20231025,121000,167190820,3835,3840,3840,3835,21
|
|
20231025,120900,167110280,3840,3830,3840,3830,64
|
|
20231025,120800,166865115,3825,3825,3825,3825,0
|
|
20231025,120700,166865115,3825,3825,3830,3825,1183
|
|
20231025,120600,162335885,3825,3825,3825,3825,417
|
|
20231025,120500,160740860,3825,3825,3825,3825,0
|
|
20231025,120400,160740860,3825,3825,3825,3825,10
|
|
20231025,120300,160702610,3825,3825,3825,3825,0
|
|
20231025,120200,160702610,3825,3825,3825,3825,0
|
|
20231025,120100,160702610,3825,3825,3825,3825,0
|
|
20231025,120000,160702610,3825,3825,3825,3825,4
|
|
20231025,115900,160687310,3825,3825,3825,3825,0
|
|
20231025,115800,160687310,3825,3825,3825,3825,0
|
|
20231025,115700,160687310,3825,3825,3825,3825,0
|
|
20231025,115600,160687310,3825,3825,3825,3825,0
|
|
20231025,115500,160687310,3825,3825,3825,3825,0
|
|
20231025,115400,160687310,3825,3815,3825,3815,218
|
|
20231025,115300,159854605,3820,3820,3820,3820,2
|
|
20231025,115200,159846965,3820,3820,3820,3820,1
|
|
20231025,115100,159843145,3820,3820,3820,3820,0
|
|
20231025,115000,159843145,3820,3820,3820,3820,0
|
|
20231025,114900,159843145,3820,3790,3825,3790,14108
|
|
20231025,114800,106308675,3785,3780,3785,3780,20
|
|
20231025,114700,106233000,3780,3780,3780,3780,1143
|
|
20231025,114600,101912460,3780,3780,3780,3780,0
|
|
20231025,114500,101912460,3780,3780,3780,3780,650
|
|
20231025,114400,99455460,3780,3780,3780,3780,0
|
|
20231025,114300,99455460,3780,3780,3780,3780,0
|
|
20231025,114200,99455460,3780,3780,3780,3780,0
|
|
20231025,114100,99455460,3780,3780,3780,3780,1000
|
|
20231025,114000,95675460,3780,3780,3780,3780,0
|
|
20231025,113900,95675460,3780,3770,3780,3770,11
|
|
20231025,113800,95633955,3770,3770,3770,3770,0
|
|
20231025,113700,95633955,3770,3770,3770,3770,150
|
|
20231025,113600,95068455,3780,3780,3780,3780,0
|
|
20231025,113500,95068455,3780,3780,3780,3780,0
|
|
20231025,113400,95068455,3780,3780,3780,3780,0
|
|
20231025,113300,95068455,3780,3780,3780,3780,0
|
|
20231025,113200,95068455,3780,3780,3780,3780,0
|
|
20231025,113100,95068455,3780,3780,3780,3780,0
|
|
20231025,113000,95068455,3780,3780,3780,3780,0
|
|
20231025,112900,95068455,3780,3780,3780,3780,0
|
|
20231025,112800,95068455,3780,3780,3780,3780,1
|
|
20231025,112700,95064675,3770,3770,3770,3770,5
|
|
20231025,112600,95045825,3770,3770,3770,3770,360
|
|
20231025,112500,93688625,3770,3770,3770,3770,0
|
|
20231025,112400,93688625,3770,3770,3770,3770,0
|
|
20231025,112300,93688625,3770,3770,3770,3770,147
|
|
20231025,112200,93134435,3780,3780,3780,3780,0
|
|
20231025,112100,93134435,3780,3780,3780,3780,100
|
|
20231025,112000,92756435,3780,3780,3780,3780,0
|
|
20231025,111900,92756435,3780,3780,3780,3780,0
|
|
20231025,111800,92756435,3780,3780,3780,3780,0
|
|
20231025,111700,92756435,3780,3780,3780,3780,0
|
|
20231025,111600,92756435,3780,3780,3780,3780,3
|
|
20231025,111500,92745095,3790,3790,3790,3790,0
|
|
20231025,111400,92745095,3790,3790,3790,3790,0
|
|
20231025,111300,92745095,3790,3790,3790,3790,0
|
|
20231025,111200,92745095,3790,3790,3790,3790,0
|
|
20231025,111100,92745095,3790,3790,3790,3790,0
|
|
20231025,111000,92745095,3790,3790,3790,3790,0
|
|
20231025,110900,92745095,3790,3780,3790,3780,6
|
|
20231025,110800,92722405,3780,3780,3780,3780,0
|
|
20231025,110700,92722405,3780,3780,3780,3780,132
|
|
20231025,110600,92223445,3780,3780,3780,3780,0
|
|
20231025,110500,92223445,3780,3765,3780,3760,1083
|
|
20231025,110400,88151285,3780,3780,3780,3780,0
|
|
20231025,110300,88151285,3780,3780,3780,3780,0
|
|
20231025,110200,88151285,3780,3780,3780,3780,0
|
|
20231025,110100,88151285,3780,3780,3780,3780,0
|
|
20231025,110000,88151285,3780,3780,3780,3755,553
|
|
20231025,105900,86073740,3780,3775,3780,3760,165
|
|
20231025,105800,85450655,3760,3760,3760,3760,2
|
|
20231025,105700,85443135,3780,3780,3780,3780,0
|
|
20231025,105600,85443135,3780,3765,3780,3765,100
|
|
20231025,105500,85066030,3765,3760,3765,3760,236
|
|
20231025,105400,84178665,3765,3765,3765,3765,0
|
|
20231025,105300,84178665,3765,3765,3765,3765,0
|
|
20231025,105200,84178665,3765,3765,3765,3765,1
|
|
20231025,105100,84174900,3760,3760,3760,3760,973
|
|
20231025,105000,80516420,3765,3765,3765,3765,28
|
|
20231025,104900,80411000,3770,3770,3770,3770,0
|
|
20231025,104800,80411000,3770,3770,3770,3770,0
|
|
20231025,104700,80411000,3770,3770,3770,3770,0
|
|
20231025,104600,80411000,3770,3765,3770,3765,11
|
|
20231025,104500,80369580,3765,3760,3765,3760,18
|
|
20231025,104400,80301835,3760,3765,3765,3760,15
|
|
20231025,104300,80245370,3765,3765,3765,3765,13
|
|
20231025,104200,80196425,3765,3765,3765,3765,268
|
|
20231025,104100,79187405,3770,3770,3770,3770,0
|
|
20231025,104000,79187405,3770,3770,3770,3770,0
|
|
20231025,103900,79187405,3770,3770,3770,3770,340
|
|
20231025,103800,77905605,3780,3780,3780,3780,1
|
|
20231025,103700,77901825,3770,3780,3780,3770,56
|
|
20231025,103600,77690275,3780,3780,3780,3780,0
|
|
20231025,103500,77690275,3780,3775,3780,3775,339
|
|
20231025,103400,76410545,3780,3780,3780,3780,0
|
|
20231025,103300,76410545,3780,3780,3780,3780,3
|
|
20231025,103200,76399205,3780,3780,3780,3780,0
|
|
20231025,103100,76399205,3780,3785,3785,3780,118
|
|
20231025,103000,75953080,3790,3790,3790,3790,0
|
|
20231025,102900,75953080,3790,3790,3790,3790,0
|
|
20231025,102800,75953080,3790,3790,3790,3790,0
|
|
20231025,102700,75953080,3790,3790,3790,3790,0
|
|
20231025,102600,75953080,3790,3790,3790,3790,0
|
|
20231025,102500,75953080,3790,3790,3790,3790,0
|
|
20231025,102400,75953080,3790,3790,3790,3790,88
|
|
20231025,102300,75619560,3795,3795,3795,3795,1
|
|
20231025,102200,75615765,3790,3790,3790,3790,44
|
|
20231025,102100,75449005,3795,3795,3795,3795,0
|
|
20231025,102000,75449005,3795,3795,3795,3795,0
|
|
20231025,101900,75449005,3795,3795,3795,3795,0
|
|
20231025,101800,75449005,3795,3795,3795,3795,0
|
|
20231025,101700,75449005,3795,3795,3795,3795,0
|
|
20231025,101600,75449005,3795,3795,3795,3795,0
|
|
20231025,101500,75449005,3795,3795,3795,3795,0
|
|
20231025,101400,75449005,3795,3795,3795,3795,0
|
|
20231025,101300,75449005,3795,3795,3795,3795,0
|
|
20231025,101200,75449005,3795,3785,3795,3785,147
|
|
20231025,101100,74892600,3795,3785,3795,3785,27
|
|
20231025,101000,74790395,3795,3795,3795,3795,190
|
|
20231025,100900,74069345,3795,3795,3795,3795,0
|
|
20231025,100800,74069345,3795,3795,3795,3795,0
|
|
20231025,100700,74069345,3795,3795,3795,3795,316
|
|
20231025,100600,72870125,3800,3800,3800,3800,0
|
|
20231025,100500,72870125,3800,3800,3800,3800,0
|
|
20231025,100400,72870125,3800,3800,3800,3800,62
|
|
20231025,100300,72634525,3800,3785,3800,3785,8
|
|
20231025,100200,72604200,3785,3785,3785,3785,29
|
|
20231025,100100,72494435,3800,3800,3800,3800,0
|
|
20231025,100000,72494435,3800,3800,3800,3800,0
|
|
20231025,095900,72494435,3800,3800,3800,3800,0
|
|
20231025,095800,72494435,3800,3795,3800,3795,53
|
|
20231025,095700,72293295,3795,3795,3795,3795,0
|
|
20231025,095600,72293295,3795,3795,3795,3795,0
|
|
20231025,095500,72293295,3795,3785,3795,3785,162
|
|
20231025,095400,71679415,3790,3785,3790,3785,3
|
|
20231025,095300,71668055,3790,3790,3790,3790,62
|
|
20231025,095200,71433075,3795,3795,3795,3795,0
|
|
20231025,095100,71433075,3795,3795,3795,3795,0
|
|
20231025,095000,71433075,3795,3795,3795,3795,0
|
|
20231025,094900,71433075,3795,3795,3795,3795,30
|
|
20231025,094800,71319225,3795,3795,3795,3795,1
|
|
20231025,094700,71315430,3800,3800,3800,3800,0
|
|
20231025,094600,71315430,3800,3800,3800,3800,0
|
|
20231025,094500,71315430,3800,3800,3800,3800,0
|
|
20231025,094400,71315430,3800,3780,3800,3780,11
|
|
20231025,094300,71273710,3770,3780,3780,3770,1019
|
|
20231025,094200,67429340,3795,3795,3795,3795,0
|
|
20231025,094100,67429340,3795,3785,3795,3785,186
|
|
20231025,094000,66725320,3795,3795,3795,3795,101
|
|
20231025,093900,66342025,3795,3800,3800,3795,256
|
|
20231025,093800,65369800,3800,3800,3800,3800,0
|
|
20231025,093700,65369800,3800,3800,3800,3800,0
|
|
20231025,093600,65369800,3800,3800,3800,3800,0
|
|
20231025,093500,65369800,3800,3800,3800,3800,0
|
|
20231025,093400,65369800,3800,3800,3800,3800,0
|
|
20231025,093300,65369800,3800,3795,3800,3795,55
|
|
20231025,093200,65161045,3800,3800,3800,3800,0
|
|
20231025,093100,65161045,3800,3800,3800,3800,11
|
|
20231025,093000,65119245,3790,3795,3795,3790,1319
|
|
20231025,092900,60119890,3805,3795,3805,3795,2
|
|
20231025,092800,60112290,3805,3805,3805,3805,0
|
|
20231025,092700,60112290,3805,3805,3805,3805,0
|
|
20231025,092600,60112290,3805,3805,3805,3805,0
|
|
20231025,092500,60112290,3805,3805,3805,3805,300
|
|
20231025,092400,58970790,3805,3805,3805,3805,2
|
|
20231025,092300,58963180,3805,3805,3805,3805,0
|
|
20231025,092200,58963180,3805,3805,3805,3805,1
|
|
20231025,092100,58959375,3785,3800,3805,3785,123
|
|
20231025,092000,58493725,3800,3800,3800,3800,27
|
|
20231025,091900,58391125,3800,3800,3800,3800,33
|
|
20231025,091800,58265725,3800,3800,3800,3800,150
|
|
20231025,091700,57695725,3800,3800,3800,3800,1
|
|
20231025,091600,57691925,3795,3795,3795,3795,66
|
|
20231025,091500,57441455,3795,3790,3795,3790,11
|
|
20231025,091400,57399760,3790,3795,3795,3775,80
|
|
20231025,091300,57097710,3775,3775,3795,3775,68
|
|
20231025,091200,56840955,3805,3805,3805,3805,0
|
|
20231025,091100,56840955,3805,3805,3805,3805,0
|
|
20231025,091000,56840955,3805,3805,3805,3805,0
|
|
20231025,090900,56840955,3805,3805,3805,3805,0
|
|
20231025,090800,56840955,3805,3790,3805,3790,7
|
|
20231025,090700,56814410,3770,3770,3770,3770,71
|
|
20231025,090600,56546740,3760,3770,3770,3760,2268
|
|
20231025,090500,48011395,3790,3790,3790,3785,318
|
|
20231025,090400,46806610,3820,3820,3820,3820,0
|
|
20231025,090300,46806610,3820,3785,3820,3785,7
|
|
20231025,090200,46780080,3785,3790,3820,3785,7495
|
|
20231025,090100,18293135,3790,3765,3790,3765,2193
|
|
20231025,090000,10032130,3790,3780,3790,3780,2654
|