698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,203500,862557720,4800,4800,4800,4800,15487
|
|
20231023,203400,862557720,4800,4800,4800,4800,0
|
|
20231023,203300,862557720,4800,4800,4800,4800,0
|
|
20231023,203200,862557720,4800,4800,4800,4800,0
|
|
20231023,203100,862557720,4800,4800,4800,4800,0
|
|
20231023,203000,862557720,4800,4800,4800,4800,0
|
|
20231023,202900,862557720,4800,4800,4800,4800,0
|
|
20231023,202800,862557720,4800,4800,4800,4800,0
|
|
20231023,202700,862557720,4800,4800,4800,4800,0
|
|
20231023,202600,862557720,4800,4800,4800,4800,0
|
|
20231023,202500,862557720,4800,4800,4800,4800,0
|
|
20231023,202400,862557720,4800,4800,4800,4800,0
|
|
20231023,202300,862557720,4800,4800,4800,4800,0
|
|
20231023,202200,862557720,4800,4800,4800,4800,0
|
|
20231023,202100,862557720,4800,4800,4800,4800,0
|
|
20231023,202000,862557720,4800,4800,4800,4800,0
|
|
20231023,201900,862557720,4800,4800,4800,4800,0
|
|
20231023,201800,862557720,4800,4800,4800,4800,0
|
|
20231023,201700,862557720,4800,4800,4800,4800,0
|
|
20231023,201600,862557720,4800,4800,4800,4800,0
|
|
20231023,201500,862557720,4800,4800,4800,4800,0
|
|
20231023,201400,862557720,4800,4800,4800,4800,0
|
|
20231023,201300,862557720,4800,4800,4800,4800,0
|
|
20231023,201200,862557720,4800,4800,4800,4800,0
|
|
20231023,201100,862557720,4800,4800,4800,4800,0
|
|
20231023,201000,862557720,4800,4800,4800,4800,0
|
|
20231023,200900,862557720,4800,4800,4800,4800,0
|
|
20231023,200800,862557720,4800,4800,4800,4800,0
|
|
20231023,200700,862557720,4800,4800,4800,4800,0
|
|
20231023,200600,862557720,4800,4800,4800,4800,0
|
|
20231023,200500,862557720,4800,4800,4800,4800,15487
|
|
20231023,200400,862557720,4800,4800,4800,4800,0
|
|
20231023,200300,862557720,4800,4800,4800,4800,0
|
|
20231023,200200,862557720,4800,4800,4800,4800,0
|
|
20231023,200100,862557720,4800,4800,4800,4800,0
|
|
20231023,200000,862557720,4800,4800,4800,4800,0
|
|
20231023,195900,862557720,4800,4800,4800,4800,0
|
|
20231023,195800,862557720,4800,4800,4800,4800,0
|
|
20231023,195700,862557720,4800,4800,4800,4800,0
|
|
20231023,195600,862557720,4800,4800,4800,4800,0
|
|
20231023,195500,862557720,4800,4800,4800,4800,0
|
|
20231023,195400,862557720,4800,4800,4800,4800,0
|
|
20231023,195300,862557720,4800,4800,4800,4800,0
|
|
20231023,195200,862557720,4800,4800,4800,4800,0
|
|
20231023,195100,862557720,4800,4800,4800,4800,0
|
|
20231023,195000,862557720,4800,4800,4800,4800,0
|
|
20231023,194900,862557720,4800,4800,4800,4800,0
|
|
20231023,194800,862557720,4800,4800,4800,4800,0
|
|
20231023,194700,862557720,4800,4800,4800,4800,0
|
|
20231023,194600,862557720,4800,4800,4800,4800,0
|
|
20231023,194500,862557720,4800,4800,4800,4800,0
|
|
20231023,194400,862557720,4800,4800,4800,4800,0
|
|
20231023,194300,862557720,4800,4800,4800,4800,0
|
|
20231023,194200,862557720,4800,4800,4800,4800,0
|
|
20231023,194100,862557720,4800,4800,4800,4800,0
|
|
20231023,194000,862557720,4800,4800,4800,4800,0
|
|
20231023,193900,862557720,4800,4800,4800,4800,0
|
|
20231023,193800,862557720,4800,4800,4800,4800,0
|
|
20231023,193700,862557720,4800,4800,4800,4800,0
|
|
20231023,193600,862557720,4800,4800,4800,4800,0
|
|
20231023,193500,862557720,4800,4800,4800,4800,15487
|
|
20231023,193400,862557720,4800,4800,4800,4800,0
|
|
20231023,193300,862557720,4800,4800,4800,4800,0
|
|
20231023,193200,862557720,4800,4800,4800,4800,0
|
|
20231023,193100,862557720,4800,4800,4800,4800,0
|
|
20231023,193000,862557720,4800,4800,4800,4800,0
|
|
20231023,192900,862557720,4800,4800,4800,4800,0
|
|
20231023,192800,862557720,4800,4800,4800,4800,0
|
|
20231023,192700,862557720,4800,4800,4800,4800,0
|
|
20231023,192600,862557720,4800,4800,4800,4800,0
|
|
20231023,192500,862557720,4800,4800,4800,4800,0
|
|
20231023,192400,862557720,4800,4800,4800,4800,0
|
|
20231023,192300,862557720,4800,4800,4800,4800,0
|
|
20231023,192200,862557720,4800,4800,4800,4800,0
|
|
20231023,192100,862557720,4800,4800,4800,4800,0
|
|
20231023,192000,862557720,4800,4800,4800,4800,0
|
|
20231023,191900,862557720,4800,4800,4800,4800,0
|
|
20231023,191800,862557720,4800,4800,4800,4800,0
|
|
20231023,191700,862557720,4800,4800,4800,4800,0
|
|
20231023,191600,862557720,4800,4800,4800,4800,0
|
|
20231023,191500,862557720,4800,4800,4800,4800,0
|
|
20231023,191400,862557720,4800,4800,4800,4800,0
|
|
20231023,191300,862557720,4800,4800,4800,4800,0
|
|
20231023,191200,862557720,4800,4800,4800,4800,0
|
|
20231023,191100,862557720,4800,4800,4800,4800,0
|
|
20231023,191000,862557720,4800,4800,4800,4800,0
|
|
20231023,190900,862557720,4800,4800,4800,4800,0
|
|
20231023,190800,862557720,4800,4800,4800,4800,0
|
|
20231023,190700,862557720,4800,4800,4800,4800,0
|
|
20231023,190600,862557720,4800,4800,4800,4800,0
|
|
20231023,190500,862557720,4800,4800,4800,4800,15487
|
|
20231023,190400,862557720,4800,4800,4800,4800,0
|
|
20231023,190300,862557720,4800,4800,4800,4800,0
|
|
20231023,190200,862557720,4800,4800,4800,4800,0
|
|
20231023,190100,862557720,4800,4800,4800,4800,0
|
|
20231023,190000,862557720,4800,4800,4800,4800,0
|
|
20231023,185900,862557720,4800,4800,4800,4800,0
|
|
20231023,185800,862557720,4800,4800,4800,4800,0
|
|
20231023,185700,862557720,4800,4800,4800,4800,0
|
|
20231023,185600,862557720,4800,4800,4800,4800,0
|
|
20231023,185500,862557720,4800,4800,4800,4800,0
|
|
20231023,185400,862557720,4800,4800,4800,4800,0
|
|
20231023,185300,862557720,4800,4800,4800,4800,0
|
|
20231023,185200,862557720,4800,4800,4800,4800,0
|
|
20231023,185100,862557720,4800,4800,4800,4800,0
|
|
20231023,185000,862557720,4800,4800,4800,4800,0
|
|
20231023,184900,862557720,4800,4800,4800,4800,0
|
|
20231023,184800,862557720,4800,4800,4800,4800,0
|
|
20231023,184700,862557720,4800,4800,4800,4800,0
|
|
20231023,184600,862557720,4800,4800,4800,4800,0
|
|
20231023,184500,862557720,4800,4800,4800,4800,0
|
|
20231023,184400,862557720,4800,4800,4800,4800,0
|
|
20231023,184300,862557720,4800,4800,4800,4800,0
|
|
20231023,184200,862557720,4800,4800,4800,4800,0
|
|
20231023,184100,862557720,4800,4800,4800,4800,0
|
|
20231023,184000,862557720,4800,4800,4800,4800,0
|
|
20231023,183900,862557720,4800,4800,4800,4800,0
|
|
20231023,183800,862557720,4800,4800,4800,4800,0
|
|
20231023,183700,862557720,4800,4800,4800,4800,0
|
|
20231023,183600,862557720,4800,4800,4800,4800,0
|
|
20231023,183500,862557720,4800,4800,4800,4800,15487
|
|
20231023,183400,862557720,4800,4800,4800,4800,0
|
|
20231023,183300,862557720,4800,4800,4800,4800,0
|
|
20231023,183200,862557720,4800,4800,4800,4800,0
|
|
20231023,183100,862557720,4800,4800,4800,4800,0
|
|
20231023,183000,862557720,4800,4800,4800,4800,0
|
|
20231023,182900,862557720,4800,4800,4800,4800,0
|
|
20231023,182800,862557720,4800,4800,4800,4800,0
|
|
20231023,182700,862557720,4800,4800,4800,4800,0
|
|
20231023,182600,862557720,4800,4800,4800,4800,0
|
|
20231023,182500,862557720,4800,4800,4800,4800,0
|
|
20231023,182400,862557720,4800,4800,4800,4800,0
|
|
20231023,182300,862557720,4800,4800,4800,4800,0
|
|
20231023,182200,862557720,4800,4800,4800,4800,0
|
|
20231023,182100,862557720,4800,4800,4800,4800,0
|
|
20231023,182000,862557720,4800,4800,4800,4800,0
|
|
20231023,181900,862557720,4800,4800,4800,4800,0
|
|
20231023,181800,862557720,4800,4800,4800,4800,0
|
|
20231023,181700,862557720,4800,4800,4800,4800,0
|
|
20231023,181600,862557720,4800,4800,4800,4800,0
|
|
20231023,181500,862557720,4800,4800,4800,4800,0
|
|
20231023,181400,862557720,4800,4800,4800,4800,0
|
|
20231023,181300,862557720,4800,4800,4800,4800,0
|
|
20231023,181200,862557720,4800,4800,4800,4800,0
|
|
20231023,181100,862557720,4800,4800,4800,4800,0
|
|
20231023,181000,862557720,4800,4800,4800,4800,0
|
|
20231023,180900,862557720,4800,4800,4800,4800,0
|
|
20231023,180800,862557720,4800,4800,4800,4800,0
|
|
20231023,180700,862557720,4800,4800,4800,4800,0
|
|
20231023,180600,862557720,4800,4800,4800,4800,0
|
|
20231023,180500,862557720,4800,4800,4800,4800,15487
|
|
20231023,180400,862557720,4800,4800,4800,4800,0
|
|
20231023,180300,862557720,4800,4800,4800,4800,0
|
|
20231023,180200,862557720,4800,4800,4800,4800,0
|
|
20231023,180100,862557720,4800,4800,4800,4800,0
|
|
20231023,180000,862557720,4800,4800,4800,4800,0
|
|
20231023,175900,862557720,4800,4800,4800,4800,0
|
|
20231023,175800,862557720,4800,4800,4800,4800,0
|
|
20231023,175700,862557720,4800,4800,4800,4800,0
|
|
20231023,175600,862557720,4800,4800,4800,4800,0
|
|
20231023,175500,862557720,4800,4800,4800,4800,0
|
|
20231023,175400,862557720,4800,4800,4800,4800,0
|
|
20231023,175300,862557720,4800,4800,4800,4800,0
|
|
20231023,175200,862557720,4800,4800,4800,4800,0
|
|
20231023,175100,862557720,4800,4800,4800,4800,0
|
|
20231023,175000,862557720,4800,4800,4800,4800,0
|
|
20231023,174900,862557720,4800,4800,4800,4800,0
|
|
20231023,174800,862557720,4800,4800,4800,4800,0
|
|
20231023,174700,862557720,4800,4800,4800,4800,0
|
|
20231023,174600,862557720,4800,4800,4800,4800,0
|
|
20231023,174500,862557720,4800,4800,4800,4800,0
|
|
20231023,174400,862557720,4800,4800,4800,4800,0
|
|
20231023,174300,862557720,4800,4800,4800,4800,0
|
|
20231023,174200,862557720,4800,4800,4800,4800,0
|
|
20231023,174100,862557720,4800,4800,4800,4800,0
|
|
20231023,174000,862557720,4800,4800,4800,4800,0
|
|
20231023,173900,862557720,4800,4800,4800,4800,0
|
|
20231023,173800,862557720,4800,4800,4800,4800,0
|
|
20231023,173700,862557720,4800,4800,4800,4800,0
|
|
20231023,173600,862557720,4800,4800,4800,4800,0
|
|
20231023,173500,862557720,4800,4800,4800,4800,15487
|
|
20231023,173400,862557720,4800,4800,4800,4800,0
|
|
20231023,173300,862557720,4800,4800,4800,4800,0
|
|
20231023,173200,862557720,4800,4800,4800,4800,0
|
|
20231023,173100,862557720,4800,4800,4800,4800,0
|
|
20231023,173000,862557720,4800,4800,4800,4800,0
|
|
20231023,172900,862557720,4800,4800,4800,4800,0
|
|
20231023,172800,862557720,4800,4800,4800,4800,0
|
|
20231023,172700,862557720,4800,4800,4800,4800,0
|
|
20231023,172600,862557720,4800,4800,4800,4800,0
|
|
20231023,172500,862557720,4800,4800,4800,4800,0
|
|
20231023,172400,862557720,4800,4800,4800,4800,0
|
|
20231023,172300,862557720,4800,4800,4800,4800,0
|
|
20231023,172200,862557720,4800,4800,4800,4800,0
|
|
20231023,172100,862557720,4800,4800,4800,4800,0
|
|
20231023,172000,862557720,4800,4800,4800,4800,0
|
|
20231023,171900,862557720,4800,4800,4800,4800,0
|
|
20231023,171800,862557720,4800,4800,4800,4800,0
|
|
20231023,171700,862557720,4800,4800,4800,4800,0
|
|
20231023,171600,862557720,4800,4800,4800,4800,0
|
|
20231023,171500,862557720,4800,4800,4800,4800,0
|
|
20231023,171400,862557720,4800,4800,4800,4800,0
|
|
20231023,171300,862557720,4800,4800,4800,4800,0
|
|
20231023,171200,862557720,4800,4800,4800,4800,0
|
|
20231023,171100,862557720,4800,4800,4800,4800,0
|
|
20231023,171000,862557720,4800,4800,4800,4800,0
|
|
20231023,170900,862557720,4800,4800,4800,4800,0
|
|
20231023,170800,862557720,4800,4800,4800,4800,0
|
|
20231023,170700,862557720,4800,4800,4800,4800,0
|
|
20231023,170600,862557720,4800,4800,4800,4800,0
|
|
20231023,170500,862557720,4800,4800,4800,4800,15487
|
|
20231023,170400,862557720,4800,4800,4800,4800,0
|
|
20231023,170300,862557720,4800,4800,4800,4800,0
|
|
20231023,170200,862557720,4800,4800,4800,4800,0
|
|
20231023,170100,862557720,4800,4800,4800,4800,0
|
|
20231023,170000,862557720,4800,4800,4800,4800,0
|
|
20231023,165900,862557720,4800,4800,4800,4800,0
|
|
20231023,165800,862557720,4800,4800,4800,4800,0
|
|
20231023,165700,862557720,4800,4800,4800,4800,0
|
|
20231023,165600,862557720,4800,4800,4800,4800,0
|
|
20231023,165500,862557720,4800,4800,4800,4800,0
|
|
20231023,165400,862557720,4800,4800,4800,4800,0
|
|
20231023,165300,862557720,4800,4800,4800,4800,0
|
|
20231023,165200,862557720,4800,4800,4800,4800,0
|
|
20231023,165100,862557720,4800,4800,4800,4800,0
|
|
20231023,165000,862557720,4800,4800,4800,4800,0
|
|
20231023,164900,862557720,4800,4800,4800,4800,0
|
|
20231023,164800,862557720,4800,4800,4800,4800,0
|
|
20231023,164700,862557720,4800,4800,4800,4800,0
|
|
20231023,164600,862557720,4800,4800,4800,4800,0
|
|
20231023,164500,862557720,4800,4800,4800,4800,0
|
|
20231023,164400,862557720,4800,4800,4800,4800,0
|
|
20231023,164300,862557720,4800,4800,4800,4800,0
|
|
20231023,164200,862557720,4800,4800,4800,4800,0
|
|
20231023,164100,862557720,4800,4800,4800,4800,0
|
|
20231023,164000,862557720,4800,4800,4800,4800,0
|
|
20231023,163900,862557720,4800,4800,4800,4800,0
|
|
20231023,163800,862557720,4800,4800,4800,4800,0
|
|
20231023,163700,862557720,4800,4800,4800,4800,0
|
|
20231023,163600,862557720,4800,4800,4800,4800,0
|
|
20231023,163500,862557720,4800,4800,4800,4800,15487
|
|
20231023,163400,862557720,4800,4800,4800,4800,0
|
|
20231023,163300,862557720,4800,4800,4800,4800,0
|
|
20231023,163200,862557720,4800,4800,4800,4800,0
|
|
20231023,163100,862557720,4800,4800,4800,4800,0
|
|
20231023,163000,862557720,4800,4800,4800,4800,0
|
|
20231023,162900,862557720,4800,4800,4800,4800,0
|
|
20231023,162800,862557720,4800,4800,4800,4800,0
|
|
20231023,162700,862557720,4800,4800,4800,4800,0
|
|
20231023,162600,862557720,4800,4800,4800,4800,0
|
|
20231023,162500,862557720,4800,4800,4800,4800,0
|
|
20231023,162400,862557720,4800,4800,4800,4800,0
|
|
20231023,162300,862557720,4800,4800,4800,4800,0
|
|
20231023,162200,862557720,4800,4800,4800,4800,0
|
|
20231023,162100,862557720,4800,4800,4800,4800,0
|
|
20231023,162000,862557720,4800,4800,4800,4800,0
|
|
20231023,161900,862557720,4800,4800,4800,4800,0
|
|
20231023,161800,862557720,4800,4800,4800,4800,0
|
|
20231023,161700,862557720,4800,4800,4800,4800,0
|
|
20231023,161600,862557720,4800,4800,4800,4800,0
|
|
20231023,161500,862557720,4800,4800,4800,4800,0
|
|
20231023,161400,862557720,4800,4800,4800,4800,0
|
|
20231023,161300,862557720,4800,4800,4800,4800,0
|
|
20231023,161200,862557720,4800,4800,4800,4800,0
|
|
20231023,161100,862557720,4800,4800,4800,4800,0
|
|
20231023,161000,862557720,4800,4800,4800,4800,0
|
|
20231023,160900,862557720,4800,4800,4800,4800,0
|
|
20231023,160800,862557720,4800,4800,4800,4800,0
|
|
20231023,160700,862557720,4800,4800,4800,4800,0
|
|
20231023,160600,862557720,4800,4800,4800,4800,0
|
|
20231023,160500,862557720,4800,4800,4800,4800,15487
|
|
20231023,160400,862557720,4800,4800,4800,4800,0
|
|
20231023,160300,862557720,4800,4800,4800,4800,0
|
|
20231023,160200,862557720,4800,4800,4800,4800,0
|
|
20231023,160100,862557720,4800,4800,4800,4800,0
|
|
20231023,160000,862557720,4800,4800,4800,4800,0
|
|
20231023,155900,862557720,4800,4800,4800,4800,0
|
|
20231023,155800,862557720,4800,4800,4800,4800,0
|
|
20231023,155700,862557720,4800,4800,4800,4800,0
|
|
20231023,155600,862557720,4800,4800,4800,4800,0
|
|
20231023,155500,862557720,4800,4800,4800,4800,0
|
|
20231023,155400,862557720,4800,4800,4800,4800,0
|
|
20231023,155300,862557720,4800,4800,4800,4800,0
|
|
20231023,155200,862557720,4800,4800,4800,4800,0
|
|
20231023,155100,862557720,4800,4800,4800,4800,0
|
|
20231023,155000,862557720,4800,4800,4800,4800,0
|
|
20231023,154900,862557720,4800,4800,4800,4800,0
|
|
20231023,154800,862557720,4800,4800,4800,4800,0
|
|
20231023,154700,862557720,4800,4800,4800,4800,0
|
|
20231023,154600,862557720,4800,4800,4800,4800,0
|
|
20231023,154500,862557720,4800,4800,4800,4800,0
|
|
20231023,154400,862557720,4800,4800,4800,4800,0
|
|
20231023,154300,862557720,4800,4800,4800,4800,0
|
|
20231023,154200,862557720,4800,4800,4800,4800,0
|
|
20231023,154100,862557720,4800,4800,4800,4800,0
|
|
20231023,154000,862557720,4800,4800,4800,4800,0
|
|
20231023,153900,862557720,4800,4800,4800,4800,0
|
|
20231023,153800,862557720,4800,4800,4800,4800,0
|
|
20231023,153700,862557720,4800,4800,4800,4800,0
|
|
20231023,153600,862557720,4800,4800,4800,4800,0
|
|
20231023,153500,862557720,4800,4800,4800,4800,15487
|
|
20231023,153400,862557720,4800,4800,4800,4800,0
|
|
20231023,153300,862557720,4800,4800,4800,4800,0
|
|
20231023,153200,862557720,4800,4800,4800,4800,0
|
|
20231023,153100,862557720,4800,4800,4800,4800,0
|
|
20231023,153000,862557720,4800,4800,4800,4800,15487
|
|
20231023,152900,788220120,4750,4750,4750,4750,0
|
|
20231023,152800,788220120,4750,4750,4750,4750,0
|
|
20231023,152700,788220120,4750,4750,4750,4750,0
|
|
20231023,152600,788220120,4750,4750,4750,4750,0
|
|
20231023,152500,788220120,4750,4750,4750,4750,0
|
|
20231023,152400,788220120,4750,4750,4750,4750,0
|
|
20231023,152300,788220120,4750,4750,4750,4750,0
|
|
20231023,152200,788220120,4750,4750,4750,4750,0
|
|
20231023,152100,788220120,4750,4750,4750,4750,0
|
|
20231023,152000,788220120,4750,4750,4750,4750,0
|
|
20231023,151900,788220120,4750,4770,4780,4725,2028
|
|
20231023,151800,778573770,4770,4725,4770,4720,2015
|
|
20231023,151700,769000655,4725,4725,4725,4720,215
|
|
20231023,151600,767985145,4725,4725,4725,4720,484
|
|
20231023,151500,765698470,4725,4735,4735,4725,321
|
|
20231023,151400,764181340,4740,4745,4745,4725,740
|
|
20231023,151300,760683130,4740,4735,4745,4725,241
|
|
20231023,151200,759543820,4735,4725,4740,4725,147
|
|
20231023,151100,758848550,4725,4720,4725,4720,173
|
|
20231023,151000,758031365,4715,4725,4725,4715,83
|
|
20231023,150900,757639640,4725,4715,4725,4715,1842
|
|
20231023,150800,748941570,4715,4720,4720,4715,69
|
|
20231023,150700,748616225,4715,4715,4715,4715,271
|
|
20231023,150600,747338460,4715,4715,4715,4715,1
|
|
20231023,150500,747333745,4705,4715,4715,4705,331
|
|
20231023,150400,745776380,4705,4715,4715,4705,46
|
|
20231023,150300,745559940,4705,4705,4705,4705,0
|
|
20231023,150200,745559940,4705,4715,4715,4705,113
|
|
20231023,150100,745027595,4715,4715,4715,4715,5
|
|
20231023,150000,745004020,4715,4715,4715,4715,0
|
|
20231023,145900,745004020,4715,4705,4715,4705,47
|
|
20231023,145800,744782875,4705,4710,4710,4705,760
|
|
20231023,145700,741207070,4705,4705,4705,4705,0
|
|
20231023,145600,741207070,4705,4705,4705,4705,101
|
|
20231023,145500,740731865,4705,4710,4725,4705,625
|
|
20231023,145400,737790450,4705,4710,4710,4705,301
|
|
20231023,145300,736374240,4705,4705,4705,4705,443
|
|
20231023,145200,734289925,4725,4725,4725,4725,1
|
|
20231023,145100,734285200,4705,4725,4725,4705,2
|
|
20231023,145000,734275770,4705,4715,4735,4705,242
|
|
20231023,144900,733133405,4710,4700,4710,4700,1580
|
|
20231023,144800,725699115,4700,4705,4705,4700,151
|
|
20231023,144700,724988915,4705,4705,4705,4705,2
|
|
20231023,144600,724979505,4705,4700,4705,4700,364
|
|
20231023,144500,723268700,4700,4700,4700,4700,45
|
|
20231023,144400,723057200,4705,4705,4705,4705,20
|
|
20231023,144300,722963100,4705,4705,4705,4705,30
|
|
20231023,144200,722821950,4705,4700,4705,4700,46
|
|
20231023,144100,722605745,4705,4705,4705,4705,0
|
|
20231023,144000,722605745,4705,4700,4705,4700,102
|
|
20231023,143900,722125895,4700,4700,4700,4700,47
|
|
20231023,143800,721904995,4705,4705,4705,4705,10
|
|
20231023,143700,721857945,4705,4705,4705,4705,31
|
|
20231023,143600,721712090,4700,4705,4705,4700,1140
|
|
20231023,143500,716348615,4710,4710,4710,4710,1
|
|
20231023,143400,716343905,4705,4700,4705,4700,204
|
|
20231023,143300,715384560,4705,4705,4705,4705,423
|
|
20231023,143200,713394345,4705,4710,4710,4705,20
|
|
20231023,143100,713300195,4710,4710,4710,4700,89
|
|
20231023,143000,712881550,4705,4705,4705,4705,1
|
|
20231023,142900,712876845,4705,4710,4710,4705,363
|
|
20231023,142800,711168615,4700,4700,4700,4700,195
|
|
20231023,142700,710252115,4700,4700,4700,4700,0
|
|
20231023,142600,710252115,4700,4700,4700,4700,316
|
|
20231023,142500,708766915,4700,4710,4710,4700,45
|
|
20231023,142400,708555305,4720,4720,4720,4720,1
|
|
20231023,142300,708550585,4700,4700,4700,4700,100
|
|
20231023,142200,708080585,4700,4720,4720,4700,76
|
|
20231023,142100,707723365,4700,4700,4700,4700,333
|
|
20231023,142000,706158265,4700,4700,4700,4700,46
|
|
20231023,141900,705942065,4700,4700,4700,4700,4219
|
|
20231023,141800,686112765,4700,4700,4700,4695,364
|
|
20231023,141700,684402325,4700,4705,4705,4700,55
|
|
20231023,141600,684143775,4720,4720,4720,4720,0
|
|
20231023,141500,684143775,4720,4720,4720,4720,0
|
|
20231023,141400,684143775,4720,4720,4720,4700,52
|
|
20231023,141300,683899145,4725,4725,4725,4725,0
|
|
20231023,141200,683899145,4725,4725,4725,4725,1
|
|
20231023,141100,683894420,4700,4700,4700,4700,612
|
|
20231023,141000,681018020,4725,4725,4725,4725,0
|
|
20231023,140900,681018020,4725,4705,4725,4695,301
|
|
20231023,140800,679603505,4705,4735,4735,4705,468
|
|
20231023,140700,677396215,4735,4710,4735,4700,1886
|
|
20231023,140600,668525255,4755,4710,4755,4710,46
|
|
20231023,140500,668308550,4710,4720,4720,4710,1000
|
|
20231023,140400,663593235,4755,4755,4755,4755,0
|
|
20231023,140300,663593235,4755,4740,4755,4715,46
|
|
20231023,140200,663375480,4740,4735,4740,4735,394
|
|
20231023,140100,661509155,4735,4735,4735,4735,0
|
|
20231023,140000,661509155,4735,4725,4740,4695,247
|
|
20231023,135900,660343300,4725,4725,4725,4725,1
|
|
20231023,135800,660338575,4730,4730,4730,4685,8590
|
|
20231023,135700,619969280,4730,4735,4740,4730,170
|
|
20231023,135600,619164510,4740,4740,4740,4740,1284
|
|
20231023,135500,613078350,4740,4740,4740,4740,22
|
|
20231023,135400,612974070,4740,4740,4740,4740,45
|
|
20231023,135300,612760770,4755,4755,4755,4755,0
|
|
20231023,135200,612760770,4755,4740,4755,4740,46
|
|
20231023,135100,612542715,4755,4755,4755,4755,0
|
|
20231023,135000,612542715,4755,4755,4755,4755,50
|
|
20231023,134900,612304965,4755,4740,4755,4740,287
|
|
20231023,134800,610940955,4745,4745,4745,4745,0
|
|
20231023,134700,610940955,4745,4745,4745,4745,366
|
|
20231023,134600,609204285,4745,4745,4745,4745,45
|
|
20231023,134500,608990760,4750,4750,4750,4750,40
|
|
20231023,134400,608800760,4755,4755,4755,4755,1
|
|
20231023,134300,608796005,4750,4750,4750,4750,45
|
|
20231023,134200,608582255,4750,4750,4750,4750,0
|
|
20231023,134100,608582255,4750,4750,4750,4750,0
|
|
20231023,134000,608582255,4750,4750,4750,4750,46
|
|
20231023,133900,608363755,4750,4750,4750,4750,33
|
|
20231023,133800,608207005,4750,4755,4755,4750,162
|
|
20231023,133700,607437460,4755,4760,4760,4755,302
|
|
20231023,133600,606000445,4760,4765,4765,4760,201
|
|
20231023,133500,605043185,4765,4765,4765,4765,100
|
|
20231023,133400,604566685,4765,4765,4765,4765,100
|
|
20231023,133300,604090185,4765,4765,4765,4765,55
|
|
20231023,133200,603828110,4765,4770,4770,4765,145
|
|
20231023,133100,603136685,4770,4760,4770,4760,35
|
|
20231023,133000,602970065,4765,4760,4765,4760,304
|
|
20231023,132900,601523000,4760,4740,4760,4740,46
|
|
20231023,132800,601304940,4735,4735,4735,4735,0
|
|
20231023,132700,601304940,4735,4760,4760,4735,395
|
|
20231023,132600,599427240,4760,4760,4760,4760,579
|
|
20231023,132500,596671200,4765,4765,4765,4765,131
|
|
20231023,132400,596046985,4765,4765,4765,4765,45
|
|
20231023,132300,595832560,4765,4770,4770,4765,300
|
|
20231023,132200,594402060,4770,4770,4770,4770,208
|
|
20231023,132100,593409900,4770,4780,4780,4770,882
|
|
20231023,132000,589194720,4785,4780,4785,4780,244
|
|
20231023,131900,588028365,4780,4780,4780,4780,2
|
|
20231023,131800,588018805,4775,4775,4780,4770,183
|
|
20231023,131700,587144705,4770,4770,4770,4770,219
|
|
20231023,131600,586100075,4770,4745,4770,4745,119
|
|
20231023,131500,585534145,4745,4750,4750,4745,134
|
|
20231023,131400,584897870,4750,4755,4755,4750,880
|
|
20231023,131300,580714820,4755,4755,4755,4755,25
|
|
20231023,131200,580595945,4750,4755,4755,4750,545
|
|
20231023,131100,578004695,4750,4745,4750,4745,1198
|
|
20231023,131000,572319115,4730,4730,4730,4730,45
|
|
20231023,130900,572106265,4730,4730,4730,4730,0
|
|
20231023,130800,572106265,4730,4730,4730,4730,0
|
|
20231023,130700,572106265,4730,4725,4730,4725,73
|
|
20231023,130600,571761240,4720,4720,4720,4720,0
|
|
20231023,130500,571761240,4720,4720,4720,4720,0
|
|
20231023,130400,571761240,4720,4730,4750,4720,1037
|
|
20231023,130300,566839970,4725,4725,4725,4725,104
|
|
20231023,130200,566348570,4720,4720,4720,4720,0
|
|
20231023,130100,566348570,4720,4720,4720,4715,1348
|
|
20231023,130000,559986235,4720,4720,4725,4720,4100
|
|
20231023,125900,540626275,4715,4715,4715,4715,2499
|
|
20231023,125800,528843490,4700,4725,4730,4700,7805
|
|
20231023,125700,492112915,4730,4740,4740,4730,375
|
|
20231023,125600,490338465,4740,4730,4740,4730,51
|
|
20231023,125500,490097175,4735,4735,4735,4735,156
|
|
20231023,125400,489358515,4740,4750,4750,4735,1731
|
|
20231023,125300,481148075,4755,4750,4755,4750,46
|
|
20231023,125200,480929570,4750,4750,4750,4750,0
|
|
20231023,125100,480929570,4750,4750,4750,4750,0
|
|
20231023,125000,480929570,4750,4750,4750,4750,45
|
|
20231023,124900,480715820,4755,4755,4755,4755,6
|
|
20231023,124800,480687290,4755,4755,4755,4755,0
|
|
20231023,124700,480687290,4755,4750,4755,4750,53
|
|
20231023,124600,480435500,4750,4750,4750,4750,0
|
|
20231023,124500,480435500,4750,4750,4750,4750,0
|
|
20231023,124400,480435500,4750,4750,4750,4750,45
|
|
20231023,124300,480221750,4750,4750,4750,4750,373
|
|
20231023,124200,478450000,4750,4750,4750,4750,0
|
|
20231023,124100,478450000,4750,4755,4755,4750,212
|
|
20231023,124000,477442495,4760,4760,4760,4760,0
|
|
20231023,123900,477442495,4760,4760,4760,4760,264
|
|
20231023,123800,476185855,4760,4760,4760,4760,488
|
|
20231023,123700,473862975,4760,4760,4760,4760,0
|
|
20231023,123600,473862975,4760,4760,4760,4760,45
|
|
20231023,123500,473648775,4760,4760,4760,4760,670
|
|
20231023,123400,470459575,4760,4760,4760,4760,0
|
|
20231023,123300,470459575,4760,4760,4760,4760,45
|
|
20231023,123200,470245375,4775,4775,4775,4775,1
|
|
20231023,123100,470240600,4775,4775,4775,4775,0
|
|
20231023,123000,470240600,4775,4775,4775,4765,692
|
|
20231023,122900,466943200,4755,4755,4755,4755,0
|
|
20231023,122800,466943200,4755,4755,4755,4755,0
|
|
20231023,122700,466943200,4755,4775,4775,4755,50
|
|
20231023,122600,466705350,4775,4770,4775,4770,120
|
|
20231023,122500,466132770,4770,4750,4770,4750,245
|
|
20231023,122400,464965020,4770,4770,4770,4770,30
|
|
20231023,122300,464821920,4770,4770,4770,4770,1
|
|
20231023,122200,464817150,4770,4750,4770,4750,72
|
|
20231023,122100,464474870,4760,4750,4760,4745,733
|
|
20231023,122000,460988335,4750,4750,4750,4750,100
|
|
20231023,121900,460513335,4750,4750,4750,4745,378
|
|
20231023,121800,458718065,4745,4745,4745,4745,0
|
|
20231023,121700,458718065,4745,4745,4745,4745,222
|
|
20231023,121600,457664675,4745,4750,4750,4745,51
|
|
20231023,121500,457422675,4750,4750,4750,4750,290
|
|
20231023,121400,456045175,4750,4750,4750,4750,0
|
|
20231023,121300,456045175,4750,4750,4750,4750,45
|
|
20231023,121200,455831425,4750,4750,4750,4750,0
|
|
20231023,121100,455831425,4750,4750,4750,4750,45
|
|
20231023,121000,455617675,4775,4775,4775,4775,0
|
|
20231023,120900,455617675,4775,4775,4775,4775,0
|
|
20231023,120800,455617675,4775,4750,4775,4750,46
|
|
20231023,120700,455399150,4775,4775,4775,4775,14
|
|
20231023,120600,455332300,4750,4745,4750,4745,331
|
|
20231023,120500,453760055,4745,4750,4750,4745,46
|
|
20231023,120400,453541780,4750,4750,4750,4750,6
|
|
20231023,120300,453513280,4750,4750,4750,4750,0
|
|
20231023,120200,453513280,4750,4740,4750,4740,74
|
|
20231023,120100,453162380,4740,4745,4745,4740,72
|
|
20231023,120000,452821095,4745,4745,4745,4745,25
|
|
20231023,115900,452702470,4745,4745,4745,4745,46
|
|
20231023,115800,452484200,4745,4745,4745,4745,100
|
|
20231023,115700,452009700,4745,4745,4745,4745,45
|
|
20231023,115600,451796175,4745,4745,4745,4745,0
|
|
20231023,115500,451796175,4745,4750,4750,4745,46
|
|
20231023,115400,451577900,4755,4750,4755,4750,151
|
|
20231023,115300,450860570,4755,4755,4755,4755,10
|
|
20231023,115200,450813020,4755,4755,4755,4755,100
|
|
20231023,115100,450337520,4755,4750,4755,4750,179
|
|
20231023,115000,449487265,4750,4750,4750,4750,0
|
|
20231023,114900,449487265,4750,4750,4750,4750,0
|
|
20231023,114800,449487265,4750,4750,4750,4750,45
|
|
20231023,114700,449273515,4755,4755,4755,4755,1
|
|
20231023,114600,449268760,4750,4750,4750,4750,0
|
|
20231023,114500,449268760,4750,4750,4750,4750,45
|
|
20231023,114400,449055010,4750,4750,4750,4750,0
|
|
20231023,114300,449055010,4750,4750,4750,4750,45
|
|
20231023,114200,448841260,4755,4755,4755,4755,100
|
|
20231023,114100,448365760,4750,4750,4750,4750,200
|
|
20231023,114000,447415760,4755,4755,4755,4750,47
|
|
20231023,113900,447192500,4740,4740,4740,4740,0
|
|
20231023,113800,447192500,4740,4740,4740,4740,0
|
|
20231023,113700,447192500,4740,4755,4755,4740,146
|
|
20231023,113600,446499360,4775,4775,4775,4775,0
|
|
20231023,113500,446499360,4775,4765,4775,4760,1837
|
|
20231023,113400,437752120,4775,4775,4775,4775,0
|
|
20231023,113300,437752120,4775,4775,4775,4775,0
|
|
20231023,113200,437752120,4775,4775,4775,4775,10
|
|
20231023,113100,437704370,4775,4775,4775,4775,100
|
|
20231023,113000,437226870,4770,4780,4780,4770,1713
|
|
20231023,112900,429049790,4780,4780,4780,4780,0
|
|
20231023,112800,429049790,4780,4780,4780,4780,6
|
|
20231023,112700,429021110,4780,4780,4780,4775,12
|
|
20231023,112600,428963755,4775,4775,4775,4775,16
|
|
20231023,112500,428887355,4780,4775,4780,4775,14
|
|
20231023,112400,428820455,4775,4775,4775,4775,0
|
|
20231023,112300,428820455,4775,4775,4775,4775,0
|
|
20231023,112200,428820455,4775,4775,4775,4775,87
|
|
20231023,112100,428405030,4775,4775,4775,4775,2
|
|
20231023,112000,428395480,4780,4780,4780,4780,0
|
|
20231023,111900,428395480,4780,4775,4780,4775,32
|
|
20231023,111800,428242525,4770,4770,4770,4770,198
|
|
20231023,111700,427298065,4765,4780,4780,4765,142
|
|
20231023,111600,426619730,4780,4770,4780,4770,2
|
|
20231023,111500,426610180,4775,4780,4780,4775,272
|
|
20231023,111400,425311105,4775,4775,4775,4775,60
|
|
20231023,111300,425024605,4775,4775,4775,4775,20
|
|
20231023,111200,424929105,4780,4785,4785,4780,106
|
|
20231023,111100,424422420,4780,4785,4785,4780,517
|
|
20231023,111000,421951045,4795,4795,4795,4795,1
|
|
20231023,110900,421946250,4785,4785,4785,4785,0
|
|
20231023,110800,421946250,4785,4790,4790,4785,300
|
|
20231023,110700,420510500,4795,4795,4795,4795,1
|
|
20231023,110600,420505705,4790,4790,4790,4790,0
|
|
20231023,110500,420505705,4790,4795,4795,4790,468
|
|
20231023,110400,418261895,4795,4795,4795,4795,0
|
|
20231023,110300,418261895,4795,4795,4795,4795,0
|
|
20231023,110200,418261895,4795,4795,4795,4795,50
|
|
20231023,110100,418022145,4795,4795,4795,4795,0
|
|
20231023,110000,418022145,4795,4795,4795,4795,11
|
|
20231023,105900,417969400,4785,4800,4800,4785,788
|
|
20231023,105800,414191275,4800,4800,4800,4800,396
|
|
20231023,105700,412290475,4800,4810,4810,4800,339
|
|
20231023,105600,410662680,4805,4805,4805,4805,0
|
|
20231023,105500,410662680,4805,4805,4805,4805,0
|
|
20231023,105400,410662680,4805,4810,4810,4805,11
|
|
20231023,105300,410609800,4815,4815,4815,4815,0
|
|
20231023,105200,410609800,4815,4805,4815,4805,886
|
|
20231023,105100,406352305,4805,4805,4805,4805,100
|
|
20231023,105000,405871805,4805,4805,4805,4805,0
|
|
20231023,104900,405871805,4805,4805,4805,4800,72
|
|
20231023,104800,405526195,4790,4805,4805,4790,181
|
|
20231023,104700,404657085,4800,4800,4800,4800,75
|
|
20231023,104600,404297085,4800,4800,4800,4800,66
|
|
20231023,104500,403980285,4795,4795,4795,4795,0
|
|
20231023,104400,403980285,4795,4805,4805,4795,57
|
|
20231023,104300,403706635,4805,4805,4805,4805,0
|
|
20231023,104200,403706635,4805,4805,4805,4805,5
|
|
20231023,104100,403682610,4810,4810,4810,4810,100
|
|
20231023,104000,403201610,4810,4800,4810,4800,1008
|
|
20231023,103900,398363130,4815,4815,4815,4815,0
|
|
20231023,103800,398363130,4815,4815,4815,4815,1
|
|
20231023,103700,398358315,4810,4800,4810,4800,981
|
|
20231023,103600,393642970,4795,4795,4795,4795,130
|
|
20231023,103500,393019620,4795,4795,4795,4795,0
|
|
20231023,103400,393019620,4795,4795,4795,4795,10
|
|
20231023,103300,392971670,4795,4795,4795,4795,0
|
|
20231023,103200,392971670,4795,4795,4795,4795,110
|
|
20231023,103100,392444220,4795,4795,4795,4795,0
|
|
20231023,103000,392444220,4795,4795,4795,4795,500
|
|
20231023,102900,390046720,4790,4780,4790,4780,251
|
|
20231023,102800,388845680,4780,4780,4780,4780,50
|
|
20231023,102700,388606680,4790,4790,4790,4790,0
|
|
20231023,102600,388606680,4790,4790,4790,4790,10
|
|
20231023,102500,388558780,4790,4790,4790,4790,400
|
|
20231023,102400,386642780,4795,4795,4795,4795,1
|
|
20231023,102300,386637985,4780,4790,4790,4780,4167
|
|
20231023,102200,366695070,4795,4790,4795,4790,28
|
|
20231023,102100,366560910,4795,4790,4795,4790,81
|
|
20231023,102000,366172735,4790,4785,4790,4785,113
|
|
20231023,101900,365631765,4785,4785,4785,4785,10
|
|
20231023,101800,365583915,4775,4770,4775,4770,961
|
|
20231023,101700,360996345,4750,4745,4750,4745,1079
|
|
20231023,101600,355875480,4735,4735,4735,4735,8
|
|
20231023,101500,355837600,4735,4740,4740,4720,1817
|
|
20231023,101400,347242620,4730,4730,4730,4730,19
|
|
20231023,101300,347152750,4730,4735,4735,4730,1527
|
|
20231023,101200,339928680,4735,4745,4745,4735,854
|
|
20231023,101100,335877165,4750,4760,4760,4750,524
|
|
20231023,101000,333387370,4765,4765,4765,4765,5
|
|
20231023,100900,333363545,4770,4770,4770,4770,28
|
|
20231023,100800,333229985,4770,4760,4770,4760,100
|
|
20231023,100700,332753975,4770,4770,4770,4770,0
|
|
20231023,100600,332753975,4770,4760,4770,4750,4844
|
|
20231023,100500,309734795,4770,4770,4770,4760,643
|
|
20231023,100400,306672105,4770,4780,4780,4770,563
|
|
20231023,100300,303983660,4780,4795,4795,4780,414
|
|
20231023,100200,302004165,4795,4795,4795,4780,421
|
|
20231023,100100,299988440,4800,4800,4800,4800,0
|
|
20231023,100000,299988440,4800,4795,4800,4795,551
|
|
20231023,095900,297346140,4795,4800,4800,4790,647
|
|
20231023,095800,294246905,4800,4795,4800,4790,769
|
|
20231023,095700,290560045,4790,4795,4795,4790,157
|
|
20231023,095600,289807895,4790,4790,4790,4790,406
|
|
20231023,095500,287863155,4775,4780,4780,4775,2218
|
|
20231023,095400,277262460,4780,4780,4780,4780,41
|
|
20231023,095300,277066480,4775,4775,4775,4775,18
|
|
20231023,095200,276980530,4775,4780,4790,4775,214
|
|
20231023,095100,275957640,4785,4785,4785,4785,10
|
|
20231023,095000,275909790,4785,4785,4785,4785,0
|
|
20231023,094900,275909790,4785,4775,4790,4775,263
|
|
20231023,094800,274653070,4785,4785,4785,4785,0
|
|
20231023,094700,274653070,4785,4775,4785,4775,43
|
|
20231023,094600,274447525,4775,4775,4775,4775,50
|
|
20231023,094500,274208775,4780,4785,4785,4780,101
|
|
20231023,094400,273725990,4765,4770,4790,4765,751
|
|
20231023,094300,270140270,4775,4780,4785,4775,1675
|
|
20231023,094200,262141275,4785,4785,4790,4770,407
|
|
20231023,094100,260196685,4790,4790,4790,4785,4
|
|
20231023,094000,260177535,4785,4780,4785,4780,1336
|
|
20231023,093900,253785060,4770,4780,4780,4770,111
|
|
20231023,093800,253255305,4775,4780,4780,4775,11
|
|
20231023,093700,253202735,4780,4775,4780,4775,69
|
|
20231023,093600,252873010,4775,4770,4780,4770,3162
|
|
20231023,093500,237775700,4770,4770,4770,4770,7
|
|
20231023,093400,237742310,4765,4750,4765,4740,850
|
|
20231023,093300,233693835,4750,4750,4750,4750,914
|
|
20231023,093200,229352335,4735,4745,4745,4735,44
|
|
20231023,093100,229143975,4750,4750,4750,4750,415
|
|
20231023,093000,227172725,4750,4730,4750,4730,540
|
|
20231023,092900,224607745,4750,4750,4750,4750,275
|
|
20231023,092800,223301495,4735,4730,4745,4710,17988
|
|
20231023,092700,138454590,4730,4750,4750,4730,635
|
|
20231023,092600,135445415,4745,4750,4750,4745,636
|
|
20231023,092500,132424655,4770,4770,4770,4770,100
|
|
20231023,092400,131947655,4770,4770,4770,4770,314
|
|
20231023,092300,130449875,4770,4755,4770,4755,179
|
|
20231023,092200,129598610,4760,4760,4775,4755,133
|
|
20231023,092100,128965520,4760,4785,4785,4760,383
|
|
20231023,092000,127142390,4785,4785,4785,4785,10
|
|
20231023,091900,127094540,4785,4755,4785,4755,3
|
|
20231023,091800,127080245,4755,4755,4755,4755,196
|
|
20231023,091700,126148265,4790,4775,4790,4750,892
|
|
20231023,091600,121893900,4790,4785,4790,4785,153
|
|
20231023,091500,121161665,4790,4790,4790,4790,0
|
|
20231023,091400,121161665,4790,4790,4790,4790,102
|
|
20231023,091300,120673085,4790,4790,4790,4790,432
|
|
20231023,091200,118603805,4790,4790,4790,4790,20
|
|
20231023,091100,118508005,4790,4755,4795,4750,1041
|
|
20231023,091000,113547400,4755,4815,4815,4755,4594
|
|
20231023,090900,91551200,4820,4795,4820,4795,2752
|
|
20231023,090800,78316035,4790,4770,4790,4770,1106
|
|
20231023,090700,73021880,4765,4760,4765,4755,363
|
|
20231023,090600,71295490,4755,4750,4755,4720,2423
|
|
20231023,090500,59812640,4750,4790,4790,4750,266
|
|
20231023,090400,58546300,4790,4780,4790,4780,1647
|
|
20231023,090300,50663465,4785,4785,4790,4785,517
|
|
20231023,090200,48189190,4785,4735,4785,4720,1666
|
|
20231023,090100,40277010,4705,4710,4710,4705,874
|
|
20231023,090000,36160630,4740,4700,4740,4680,7699
|