656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195300,377395125,3985,3985,3985,3985,651
|
|
20231024,195200,377395125,3985,3985,3985,3985,0
|
|
20231024,195100,377395125,3985,3985,3985,3985,0
|
|
20231024,195000,377395125,3985,3985,3985,3985,0
|
|
20231024,194900,377395125,3985,3985,3985,3985,0
|
|
20231024,194800,377395125,3985,3985,3985,3985,0
|
|
20231024,194700,377395125,3985,3985,3985,3985,0
|
|
20231024,194600,377395125,3985,3985,3985,3985,0
|
|
20231024,194500,377395125,3985,3985,3985,3985,0
|
|
20231024,194400,377395125,3985,3985,3985,3985,0
|
|
20231024,194300,377395125,3985,3985,3985,3985,0
|
|
20231024,194200,377395125,3985,3985,3985,3985,0
|
|
20231024,194100,377395125,3985,3985,3985,3985,0
|
|
20231024,194000,377395125,3985,3985,3985,3985,0
|
|
20231024,193900,377395125,3985,3985,3985,3985,0
|
|
20231024,193800,377395125,3985,3985,3985,3985,0
|
|
20231024,193700,377395125,3985,3985,3985,3985,0
|
|
20231024,193600,377395125,3985,3985,3985,3985,0
|
|
20231024,193500,377395125,3985,3985,3985,3985,0
|
|
20231024,193400,377395125,3985,3985,3985,3985,0
|
|
20231024,193300,377395125,3985,3985,3985,3985,0
|
|
20231024,193200,377395125,3985,3985,3985,3985,0
|
|
20231024,193100,377395125,3985,3985,3985,3985,0
|
|
20231024,193000,377395125,3985,3985,3985,3985,0
|
|
20231024,192900,377395125,3985,3985,3985,3985,0
|
|
20231024,192800,377395125,3985,3985,3985,3985,0
|
|
20231024,192700,377395125,3985,3985,3985,3985,0
|
|
20231024,192600,377395125,3985,3985,3985,3985,0
|
|
20231024,192500,377395125,3985,3985,3985,3985,0
|
|
20231024,192400,377395125,3985,3985,3985,3985,0
|
|
20231024,192300,377395125,3985,3985,3985,3985,651
|
|
20231024,192200,377395125,3985,3985,3985,3985,0
|
|
20231024,192100,377395125,3985,3985,3985,3985,0
|
|
20231024,192000,377395125,3985,3985,3985,3985,0
|
|
20231024,191900,377395125,3985,3985,3985,3985,0
|
|
20231024,191800,377395125,3985,3985,3985,3985,0
|
|
20231024,191700,377395125,3985,3985,3985,3985,0
|
|
20231024,191600,377395125,3985,3985,3985,3985,0
|
|
20231024,191500,377395125,3985,3985,3985,3985,0
|
|
20231024,191400,377395125,3985,3985,3985,3985,0
|
|
20231024,191300,377395125,3985,3985,3985,3985,0
|
|
20231024,191200,377395125,3985,3985,3985,3985,0
|
|
20231024,191100,377395125,3985,3985,3985,3985,0
|
|
20231024,191000,377395125,3985,3985,3985,3985,0
|
|
20231024,190900,377395125,3985,3985,3985,3985,0
|
|
20231024,190800,377395125,3985,3985,3985,3985,0
|
|
20231024,190700,377395125,3985,3985,3985,3985,0
|
|
20231024,190600,377395125,3985,3985,3985,3985,0
|
|
20231024,190500,377395125,3985,3985,3985,3985,0
|
|
20231024,190400,377395125,3985,3985,3985,3985,0
|
|
20231024,190300,377395125,3985,3985,3985,3985,0
|
|
20231024,190200,377395125,3985,3985,3985,3985,0
|
|
20231024,190100,377395125,3985,3985,3985,3985,0
|
|
20231024,190000,377395125,3985,3985,3985,3985,0
|
|
20231024,185900,377395125,3985,3985,3985,3985,0
|
|
20231024,185800,377395125,3985,3985,3985,3985,0
|
|
20231024,185700,377395125,3985,3985,3985,3985,0
|
|
20231024,185600,377395125,3985,3985,3985,3985,0
|
|
20231024,185500,377395125,3985,3985,3985,3985,0
|
|
20231024,185400,377395125,3985,3985,3985,3985,0
|
|
20231024,185300,377395125,3985,3985,3985,3985,651
|
|
20231024,185200,377395125,3985,3985,3985,3985,0
|
|
20231024,185100,377395125,3985,3985,3985,3985,0
|
|
20231024,185000,377395125,3985,3985,3985,3985,0
|
|
20231024,184900,377395125,3985,3985,3985,3985,0
|
|
20231024,184800,377395125,3985,3985,3985,3985,0
|
|
20231024,184700,377395125,3985,3985,3985,3985,0
|
|
20231024,184600,377395125,3985,3985,3985,3985,0
|
|
20231024,184500,377395125,3985,3985,3985,3985,0
|
|
20231024,184400,377395125,3985,3985,3985,3985,0
|
|
20231024,184300,377395125,3985,3985,3985,3985,0
|
|
20231024,184200,377395125,3985,3985,3985,3985,0
|
|
20231024,184100,377395125,3985,3985,3985,3985,0
|
|
20231024,184000,377395125,3985,3985,3985,3985,0
|
|
20231024,183900,377395125,3985,3985,3985,3985,0
|
|
20231024,183800,377395125,3985,3985,3985,3985,0
|
|
20231024,183700,377395125,3985,3985,3985,3985,0
|
|
20231024,183600,377395125,3985,3985,3985,3985,0
|
|
20231024,183500,377395125,3985,3985,3985,3985,0
|
|
20231024,183400,377395125,3985,3985,3985,3985,0
|
|
20231024,183300,377395125,3985,3985,3985,3985,0
|
|
20231024,183200,377395125,3985,3985,3985,3985,0
|
|
20231024,183100,377395125,3985,3985,3985,3985,0
|
|
20231024,183000,377395125,3985,3985,3985,3985,0
|
|
20231024,182900,377395125,3985,3985,3985,3985,0
|
|
20231024,182800,377395125,3985,3985,3985,3985,0
|
|
20231024,182700,377395125,3985,3985,3985,3985,0
|
|
20231024,182600,377395125,3985,3985,3985,3985,0
|
|
20231024,182500,377395125,3985,3985,3985,3985,0
|
|
20231024,182400,377395125,3985,3985,3985,3985,0
|
|
20231024,182300,377395125,3985,3985,3985,3985,651
|
|
20231024,182200,377395125,3985,3985,3985,3985,0
|
|
20231024,182100,377395125,3985,3985,3985,3985,0
|
|
20231024,182000,377395125,3985,3985,3985,3985,0
|
|
20231024,181900,377395125,3985,3985,3985,3985,0
|
|
20231024,181800,377395125,3985,3985,3985,3985,0
|
|
20231024,181700,377395125,3985,3985,3985,3985,0
|
|
20231024,181600,377395125,3985,3985,3985,3985,0
|
|
20231024,181500,377395125,3985,3985,3985,3985,0
|
|
20231024,181400,377395125,3985,3985,3985,3985,0
|
|
20231024,181300,377395125,3985,3985,3985,3985,0
|
|
20231024,181200,377395125,3985,3985,3985,3985,0
|
|
20231024,181100,377395125,3985,3985,3985,3985,0
|
|
20231024,181000,377395125,3985,3985,3985,3985,0
|
|
20231024,180900,377395125,3985,3985,3985,3985,0
|
|
20231024,180800,377395125,3985,3985,3985,3985,0
|
|
20231024,180700,377395125,3985,3985,3985,3985,0
|
|
20231024,180600,377395125,3985,3985,3985,3985,0
|
|
20231024,180500,377395125,3985,3985,3985,3985,0
|
|
20231024,180400,377395125,3985,3985,3985,3985,0
|
|
20231024,180300,377395125,3985,3985,3985,3985,0
|
|
20231024,180200,377395125,3985,3985,3985,3985,0
|
|
20231024,180100,377395125,3985,3985,3985,3985,0
|
|
20231024,180000,377395125,3985,3985,3985,3985,0
|
|
20231024,175900,377395125,3985,3985,3985,3985,0
|
|
20231024,175800,377395125,3985,3985,3985,3985,0
|
|
20231024,175700,377395125,3985,3985,3985,3985,0
|
|
20231024,175600,377395125,3985,3985,3985,3985,0
|
|
20231024,175500,377395125,3985,3985,3985,3985,0
|
|
20231024,175400,377395125,3985,3985,3985,3985,0
|
|
20231024,175300,377395125,3985,3985,3985,3985,651
|
|
20231024,175200,377395125,3985,3985,3985,3985,0
|
|
20231024,175100,377395125,3985,3985,3985,3985,0
|
|
20231024,175000,377395125,3985,3985,3985,3985,0
|
|
20231024,174900,377395125,3985,3985,3985,3985,0
|
|
20231024,174800,377395125,3985,3985,3985,3985,0
|
|
20231024,174700,377395125,3985,3985,3985,3985,0
|
|
20231024,174600,377395125,3985,3985,3985,3985,0
|
|
20231024,174500,377395125,3985,3985,3985,3985,0
|
|
20231024,174400,377395125,3985,3985,3985,3985,0
|
|
20231024,174300,377395125,3985,3985,3985,3985,0
|
|
20231024,174200,377395125,3985,3985,3985,3985,0
|
|
20231024,174100,377395125,3985,3985,3985,3985,0
|
|
20231024,174000,377395125,3985,3985,3985,3985,0
|
|
20231024,173900,377395125,3985,3985,3985,3985,0
|
|
20231024,173800,377395125,3985,3985,3985,3985,0
|
|
20231024,173700,377395125,3985,3985,3985,3985,0
|
|
20231024,173600,377395125,3985,3985,3985,3985,0
|
|
20231024,173500,377395125,3985,3985,3985,3985,0
|
|
20231024,173400,377395125,3985,3985,3985,3985,0
|
|
20231024,173300,377395125,3985,3985,3985,3985,0
|
|
20231024,173200,377395125,3985,3985,3985,3985,0
|
|
20231024,173100,377395125,3985,3985,3985,3985,0
|
|
20231024,173000,377395125,3985,3985,3985,3985,0
|
|
20231024,172900,377395125,3985,3985,3985,3985,0
|
|
20231024,172800,377395125,3985,3985,3985,3985,0
|
|
20231024,172700,377395125,3985,3985,3985,3985,0
|
|
20231024,172600,377395125,3985,3985,3985,3985,0
|
|
20231024,172500,377395125,3985,3985,3985,3985,0
|
|
20231024,172400,377395125,3985,3985,3985,3985,0
|
|
20231024,172300,377395125,3985,3985,3985,3985,651
|
|
20231024,172200,377395125,3985,3985,3985,3985,0
|
|
20231024,172100,377395125,3985,3985,3985,3985,0
|
|
20231024,172000,377395125,3985,3985,3985,3985,0
|
|
20231024,171900,377395125,3985,3985,3985,3985,0
|
|
20231024,171800,377395125,3985,3985,3985,3985,0
|
|
20231024,171700,377395125,3985,3985,3985,3985,0
|
|
20231024,171600,377395125,3985,3985,3985,3985,0
|
|
20231024,171500,377395125,3985,3985,3985,3985,0
|
|
20231024,171400,377395125,3985,3985,3985,3985,0
|
|
20231024,171300,377395125,3985,3985,3985,3985,0
|
|
20231024,171200,377395125,3985,3985,3985,3985,0
|
|
20231024,171100,377395125,3985,3985,3985,3985,0
|
|
20231024,171000,377395125,3985,3985,3985,3985,0
|
|
20231024,170900,377395125,3985,3985,3985,3985,0
|
|
20231024,170800,377395125,3985,3985,3985,3985,0
|
|
20231024,170700,377395125,3985,3985,3985,3985,0
|
|
20231024,170600,377395125,3985,3985,3985,3985,0
|
|
20231024,170500,377395125,3985,3985,3985,3985,0
|
|
20231024,170400,377395125,3985,3985,3985,3985,0
|
|
20231024,170300,377395125,3985,3985,3985,3985,0
|
|
20231024,170200,377395125,3985,3985,3985,3985,0
|
|
20231024,170100,377395125,3985,3985,3985,3985,0
|
|
20231024,170000,377395125,3985,3985,3985,3985,0
|
|
20231024,165900,377395125,3985,3985,3985,3985,0
|
|
20231024,165800,377395125,3985,3985,3985,3985,0
|
|
20231024,165700,377395125,3985,3985,3985,3985,0
|
|
20231024,165600,377395125,3985,3985,3985,3985,0
|
|
20231024,165500,377395125,3985,3985,3985,3985,0
|
|
20231024,165400,377395125,3985,3985,3985,3985,0
|
|
20231024,165300,377395125,3985,3985,3985,3985,651
|
|
20231024,165200,377395125,3985,3985,3985,3985,0
|
|
20231024,165100,377395125,3985,3985,3985,3985,0
|
|
20231024,165000,377395125,3985,3985,3985,3985,0
|
|
20231024,164900,377395125,3985,3985,3985,3985,0
|
|
20231024,164800,377395125,3985,3985,3985,3985,0
|
|
20231024,164700,377395125,3985,3985,3985,3985,0
|
|
20231024,164600,377395125,3985,3985,3985,3985,0
|
|
20231024,164500,377395125,3985,3985,3985,3985,0
|
|
20231024,164400,377395125,3985,3985,3985,3985,0
|
|
20231024,164300,377395125,3985,3985,3985,3985,0
|
|
20231024,164200,377395125,3985,3985,3985,3985,0
|
|
20231024,164100,377395125,3985,3985,3985,3985,0
|
|
20231024,164000,377395125,3985,3985,3985,3985,0
|
|
20231024,163900,377395125,3985,3985,3985,3985,0
|
|
20231024,163800,377395125,3985,3985,3985,3985,0
|
|
20231024,163700,377395125,3985,3985,3985,3985,0
|
|
20231024,163600,377395125,3985,3985,3985,3985,0
|
|
20231024,163500,377395125,3985,3985,3985,3985,0
|
|
20231024,163400,377395125,3985,3985,3985,3985,0
|
|
20231024,163300,377395125,3985,3985,3985,3985,0
|
|
20231024,163200,377395125,3985,3985,3985,3985,0
|
|
20231024,163100,377395125,3985,3985,3985,3985,0
|
|
20231024,163000,377395125,3985,3985,3985,3985,0
|
|
20231024,162900,377395125,3985,3985,3985,3985,0
|
|
20231024,162800,377395125,3985,3985,3985,3985,0
|
|
20231024,162700,377395125,3985,3985,3985,3985,0
|
|
20231024,162600,377395125,3985,3985,3985,3985,0
|
|
20231024,162500,377395125,3985,3985,3985,3985,0
|
|
20231024,162400,377395125,3985,3985,3985,3985,0
|
|
20231024,162300,377395125,3985,3985,3985,3985,651
|
|
20231024,162200,377395125,3985,3985,3985,3985,0
|
|
20231024,162100,377395125,3985,3985,3985,3985,0
|
|
20231024,162000,377395125,3985,3985,3985,3985,0
|
|
20231024,161900,377395125,3985,3985,3985,3985,0
|
|
20231024,161800,377395125,3985,3985,3985,3985,0
|
|
20231024,161700,377395125,3985,3985,3985,3985,0
|
|
20231024,161600,377395125,3985,3985,3985,3985,0
|
|
20231024,161500,377395125,3985,3985,3985,3985,0
|
|
20231024,161400,377395125,3985,3985,3985,3985,0
|
|
20231024,161300,377395125,3985,3985,3985,3985,0
|
|
20231024,161200,377395125,3985,3985,3985,3985,0
|
|
20231024,161100,377395125,3985,3985,3985,3985,0
|
|
20231024,161000,377395125,3985,3985,3985,3985,0
|
|
20231024,160900,377395125,3985,3985,3985,3985,0
|
|
20231024,160800,377395125,3985,3985,3985,3985,0
|
|
20231024,160700,377395125,3985,3985,3985,3985,0
|
|
20231024,160600,377395125,3985,3985,3985,3985,0
|
|
20231024,160500,377395125,3985,3985,3985,3985,0
|
|
20231024,160400,377395125,3985,3985,3985,3985,0
|
|
20231024,160300,377395125,3985,3985,3985,3985,0
|
|
20231024,160200,377395125,3985,3985,3985,3985,0
|
|
20231024,160100,377395125,3985,3985,3985,3985,0
|
|
20231024,160000,377395125,3985,3985,3985,3985,0
|
|
20231024,155900,377395125,3985,3985,3985,3985,0
|
|
20231024,155800,377395125,3985,3985,3985,3985,0
|
|
20231024,155700,377395125,3985,3985,3985,3985,0
|
|
20231024,155600,377395125,3985,3985,3985,3985,0
|
|
20231024,155500,377395125,3985,3985,3985,3985,0
|
|
20231024,155400,377395125,3985,3985,3985,3985,0
|
|
20231024,155300,377395125,3985,3985,3985,3985,651
|
|
20231024,155200,377395125,3985,3985,3985,3985,0
|
|
20231024,155100,377395125,3985,3985,3985,3985,0
|
|
20231024,155000,377395125,3985,3985,3985,3985,0
|
|
20231024,154900,377395125,3985,3985,3985,3985,0
|
|
20231024,154800,377395125,3985,3985,3985,3985,0
|
|
20231024,154700,377395125,3985,3985,3985,3985,0
|
|
20231024,154600,377395125,3985,3985,3985,3985,0
|
|
20231024,154500,377395125,3985,3985,3985,3985,0
|
|
20231024,154400,377395125,3985,3985,3985,3985,0
|
|
20231024,154300,377395125,3985,3985,3985,3985,0
|
|
20231024,154200,377395125,3985,3985,3985,3985,0
|
|
20231024,154100,377395125,3985,3985,3985,3985,0
|
|
20231024,154000,377395125,3985,3985,3985,3985,0
|
|
20231024,153900,377395125,3985,3985,3985,3985,0
|
|
20231024,153800,377395125,3985,3985,3985,3985,0
|
|
20231024,153700,377395125,3985,3985,3985,3985,0
|
|
20231024,153600,377395125,3985,3985,3985,3985,0
|
|
20231024,153500,377395125,3985,3985,3985,3985,0
|
|
20231024,153400,377395125,3985,3985,3985,3985,0
|
|
20231024,153300,377395125,3985,3985,3985,3985,0
|
|
20231024,153200,377395125,3985,3985,3985,3985,0
|
|
20231024,153100,377395125,3985,3985,3985,3985,0
|
|
20231024,153000,377395125,3985,3985,3985,3985,651
|
|
20231024,152900,374800890,3980,3980,3980,3980,0
|
|
20231024,152800,374800890,3980,3980,3980,3980,0
|
|
20231024,152700,374800890,3980,3980,3980,3980,0
|
|
20231024,152600,374800890,3980,3980,3980,3980,0
|
|
20231024,152500,374800890,3980,3980,3980,3980,0
|
|
20231024,152400,374800890,3980,3980,3980,3980,0
|
|
20231024,152300,374800890,3980,3980,3980,3980,0
|
|
20231024,152200,374800890,3980,3980,3980,3980,0
|
|
20231024,152100,374800890,3980,3980,3980,3980,0
|
|
20231024,152000,374800890,3980,3980,3980,3980,0
|
|
20231024,151900,374800890,3980,3980,3980,3980,1
|
|
20231024,151800,374796910,3985,3985,3985,3985,0
|
|
20231024,151700,374796910,3985,3985,3985,3985,0
|
|
20231024,151600,374796910,3985,3985,3985,3985,300
|
|
20231024,151500,373601410,3980,3980,3980,3980,0
|
|
20231024,151400,373601410,3980,3985,3985,3980,400
|
|
20231024,151300,372007550,3985,3990,3990,3985,101
|
|
20231024,151200,371604755,3990,3990,3990,3990,9
|
|
20231024,151100,371568845,3995,3995,3995,3995,0
|
|
20231024,151000,371568845,3995,3995,3995,3995,100
|
|
20231024,150900,371169345,4000,4000,4000,4000,0
|
|
20231024,150800,371169345,4000,3995,4000,3995,3279
|
|
20231024,150700,358063160,3985,3985,3985,3985,0
|
|
20231024,150600,358063160,3985,3985,3985,3985,50
|
|
20231024,150500,357863910,3985,3985,3985,3985,0
|
|
20231024,150400,357863910,3985,3985,3985,3985,0
|
|
20231024,150300,357863910,3985,3985,3985,3985,5
|
|
20231024,150200,357843985,3985,3985,3985,3985,0
|
|
20231024,150100,357843985,3985,3985,3985,3985,0
|
|
20231024,150000,357843985,3985,3985,3985,3985,0
|
|
20231024,145900,357843985,3985,3985,3985,3985,100
|
|
20231024,145800,357445485,3995,3995,3995,3995,0
|
|
20231024,145700,357445485,3995,3995,3995,3995,0
|
|
20231024,145600,357445485,3995,3995,3995,3995,10
|
|
20231024,145500,357405535,3985,3985,3985,3985,0
|
|
20231024,145400,357405535,3985,3985,3985,3985,0
|
|
20231024,145300,357405535,3985,3985,3985,3985,300
|
|
20231024,145200,356210035,3985,3985,3985,3985,239
|
|
20231024,145100,355257620,3995,3995,3995,3995,0
|
|
20231024,145000,355257620,3995,3995,3995,3995,0
|
|
20231024,144900,355257620,3995,3995,3995,3995,0
|
|
20231024,144800,355257620,3995,3995,3995,3995,0
|
|
20231024,144700,355257620,3995,3995,3995,3995,0
|
|
20231024,144600,355257620,3995,3995,3995,3995,3
|
|
20231024,144500,355245635,3995,3995,3995,3995,245
|
|
20231024,144400,354266860,3990,3990,3990,3990,100
|
|
20231024,144300,353867860,3985,3985,3985,3985,170
|
|
20231024,144200,353190410,3995,3995,3995,3995,0
|
|
20231024,144100,353190410,3995,3995,3995,3995,0
|
|
20231024,144000,353190410,3995,3995,3995,3995,0
|
|
20231024,143900,353190410,3995,4000,4000,3995,1100
|
|
20231024,143800,348795860,4010,4010,4010,4010,0
|
|
20231024,143700,348795860,4010,4010,4010,4010,0
|
|
20231024,143600,348795860,4010,4010,4010,4010,2
|
|
20231024,143500,348787840,4000,4000,4000,4000,0
|
|
20231024,143400,348787840,4000,4000,4000,4000,80
|
|
20231024,143300,348467840,3995,3995,4010,3995,930
|
|
20231024,143200,344749720,3995,3995,3995,3995,0
|
|
20231024,143100,344749720,3995,3995,3995,3985,815
|
|
20231024,143000,341495795,3995,4000,4000,3995,58
|
|
20231024,142900,341264080,3995,3995,3995,3995,0
|
|
20231024,142800,341264080,3995,3995,3995,3995,18
|
|
20231024,142700,341192170,3995,3995,3995,3995,91
|
|
20231024,142600,340828625,3995,3990,3995,3990,38
|
|
20231024,142500,340676835,3985,3985,3985,3985,104
|
|
20231024,142400,340262395,3985,3985,3985,3985,100
|
|
20231024,142300,339863895,3985,3985,3985,3985,17
|
|
20231024,142200,339796150,3970,3965,3985,3965,2416
|
|
20231024,142100,330183570,3960,3960,3960,3960,0
|
|
20231024,142000,330183570,3960,3960,3960,3960,1
|
|
20231024,141900,330179610,3955,3975,3980,3955,1000
|
|
20231024,141800,326203125,3975,3960,3975,3960,995
|
|
20231024,141700,322259245,3955,3955,3955,3955,145
|
|
20231024,141600,321685770,3960,3960,3960,3960,1
|
|
20231024,141500,321681810,3955,3955,3955,3955,0
|
|
20231024,141400,321681810,3955,3955,3955,3955,9
|
|
20231024,141300,321646215,3955,3955,3955,3955,259
|
|
20231024,141200,320621870,3955,3945,3955,3945,3130
|
|
20231024,141100,308251700,3945,3950,3950,3945,315
|
|
20231024,141000,307008525,3945,3945,3945,3945,10
|
|
20231024,140900,306969075,3950,3945,3950,3945,817
|
|
20231024,140800,303745510,3940,3940,3940,3940,2389
|
|
20231024,140700,294332850,3935,3930,3935,3930,2212
|
|
20231024,140600,285629690,3935,3935,3935,3935,0
|
|
20231024,140500,285629690,3935,3935,3935,3935,254
|
|
20231024,140400,284630200,3935,3935,3935,3935,100
|
|
20231024,140300,284236700,3935,3930,3935,3930,284
|
|
20231024,140200,283120565,3925,3915,3925,3915,106
|
|
20231024,140100,282704980,3915,3915,3915,3915,0
|
|
20231024,140000,282704980,3915,3915,3915,3915,0
|
|
20231024,135900,282704980,3915,3915,3915,3915,0
|
|
20231024,135800,282704980,3915,3915,3915,3915,0
|
|
20231024,135700,282704980,3915,3915,3915,3915,80
|
|
20231024,135600,282391780,3915,3915,3915,3915,7
|
|
20231024,135500,282364375,3915,3915,3915,3915,0
|
|
20231024,135400,282364375,3915,3915,3915,3915,3
|
|
20231024,135300,282352630,3915,3915,3915,3915,40
|
|
20231024,135200,282196030,3915,3915,3915,3915,10
|
|
20231024,135100,282156880,3915,3915,3915,3915,0
|
|
20231024,135000,282156880,3915,3915,3915,3915,0
|
|
20231024,134900,282156880,3915,3915,3915,3915,0
|
|
20231024,134800,282156880,3915,3905,3915,3905,742
|
|
20231024,134700,279255850,3910,3910,3910,3910,0
|
|
20231024,134600,279255850,3910,3910,3910,3910,0
|
|
20231024,134500,279255850,3910,3910,3910,3910,1500
|
|
20231024,134400,273390850,3910,3910,3910,3910,0
|
|
20231024,134300,273390850,3910,3900,3910,3900,464
|
|
20231024,134200,271577120,3900,3895,3900,3895,2
|
|
20231024,134100,271569325,3905,3905,3905,3905,1
|
|
20231024,134000,271565420,3905,3905,3905,3905,0
|
|
20231024,133900,271565420,3905,3905,3905,3905,1003
|
|
20231024,133800,267648705,3905,3890,3905,3890,3071
|
|
20231024,133700,255671345,3880,3880,3880,3880,205
|
|
20231024,133600,254875945,3880,3880,3880,3880,6
|
|
20231024,133500,254852665,3880,3880,3880,3880,0
|
|
20231024,133400,254852665,3880,3880,3880,3880,0
|
|
20231024,133300,254852665,3880,3880,3880,3880,0
|
|
20231024,133200,254852665,3880,3880,3880,3880,0
|
|
20231024,133100,254852665,3880,3880,3880,3880,1
|
|
20231024,133000,254848785,3880,3880,3880,3880,0
|
|
20231024,132900,254848785,3880,3880,3880,3880,0
|
|
20231024,132800,254848785,3880,3880,3880,3880,1
|
|
20231024,132700,254844905,3875,3875,3875,3875,0
|
|
20231024,132600,254844905,3875,3900,3900,3875,330
|
|
20231024,132500,253561155,3900,3900,3900,3900,0
|
|
20231024,132400,253561155,3900,3895,3900,3895,1577
|
|
20231024,132300,247415210,3895,3895,3895,3895,0
|
|
20231024,132200,247415210,3895,3895,3895,3895,0
|
|
20231024,132100,247415210,3895,3895,3895,3895,1
|
|
20231024,132000,247411315,3890,3890,3890,3890,0
|
|
20231024,131900,247411315,3890,3890,3890,3890,115
|
|
20231024,131800,246963965,3880,3880,3880,3880,542
|
|
20231024,131700,244861005,3890,3890,3890,3890,13
|
|
20231024,131600,244810435,3890,3890,3890,3890,543
|
|
20231024,131500,242698165,3890,3880,3890,3880,113
|
|
20231024,131400,242259320,3880,3880,3880,3880,0
|
|
20231024,131300,242259320,3880,3880,3880,3880,0
|
|
20231024,131200,242259320,3880,3880,3880,3880,0
|
|
20231024,131100,242259320,3880,3880,3880,3880,1
|
|
20231024,131000,242255440,3880,3880,3880,3880,0
|
|
20231024,130900,242255440,3880,3880,3880,3880,11
|
|
20231024,130800,242212760,3885,3885,3885,3885,0
|
|
20231024,130700,242212760,3885,3885,3885,3885,0
|
|
20231024,130600,242212760,3885,3885,3885,3885,3
|
|
20231024,130500,242201105,3885,3885,3885,3885,0
|
|
20231024,130400,242201105,3885,3880,3885,3880,8
|
|
20231024,130300,242170060,3885,3885,3885,3885,0
|
|
20231024,130200,242170060,3885,3885,3885,3885,0
|
|
20231024,130100,242170060,3885,3885,3885,3885,0
|
|
20231024,130000,242170060,3885,3885,3885,3885,0
|
|
20231024,125900,242170060,3885,3885,3885,3885,0
|
|
20231024,125800,242170060,3885,3885,3885,3885,0
|
|
20231024,125700,242170060,3885,3885,3885,3885,0
|
|
20231024,125600,242170060,3885,3885,3885,3885,0
|
|
20231024,125500,242170060,3885,3885,3885,3885,550
|
|
20231024,125400,240033310,3890,3885,3890,3885,100
|
|
20231024,125300,239644610,3885,3865,3885,3865,1005
|
|
20231024,125200,235740510,3880,3875,3880,3875,147
|
|
20231024,125100,235170880,3875,3875,3875,3875,0
|
|
20231024,125000,235170880,3875,3875,3875,3875,1
|
|
20231024,124900,235167005,3870,3870,3870,3870,308
|
|
20231024,124800,233975045,3870,3870,3870,3870,0
|
|
20231024,124700,233975045,3870,3870,3870,3870,0
|
|
20231024,124600,233975045,3870,3870,3870,3870,0
|
|
20231024,124500,233975045,3870,3865,3870,3865,11
|
|
20231024,124400,233932525,3860,3860,3860,3860,0
|
|
20231024,124300,233932525,3860,3860,3860,3860,0
|
|
20231024,124200,233932525,3860,3860,3860,3860,0
|
|
20231024,124100,233932525,3860,3860,3860,3860,0
|
|
20231024,124000,233932525,3860,3860,3860,3860,0
|
|
20231024,123900,233932525,3860,3860,3860,3860,1
|
|
20231024,123800,233928665,3850,3850,3850,3850,50
|
|
20231024,123700,233736165,3850,3850,3850,3850,0
|
|
20231024,123600,233736165,3850,3850,3850,3850,0
|
|
20231024,123500,233736165,3850,3850,3850,3850,0
|
|
20231024,123400,233736165,3850,3850,3850,3850,0
|
|
20231024,123300,233736165,3850,3850,3850,3850,0
|
|
20231024,123200,233736165,3850,3850,3850,3850,0
|
|
20231024,123100,233736165,3850,3850,3850,3850,0
|
|
20231024,123000,233736165,3850,3850,3850,3850,0
|
|
20231024,122900,233736165,3850,3850,3850,3850,1
|
|
20231024,122800,233732315,3850,3850,3850,3850,0
|
|
20231024,122700,233732315,3850,3850,3850,3850,12
|
|
20231024,122600,233686115,3850,3850,3850,3850,0
|
|
20231024,122500,233686115,3850,3850,3850,3850,0
|
|
20231024,122400,233686115,3850,3850,3850,3850,0
|
|
20231024,122300,233686115,3850,3850,3850,3850,0
|
|
20231024,122200,233686115,3850,3850,3850,3850,3
|
|
20231024,122100,233674565,3845,3845,3845,3845,0
|
|
20231024,122000,233674565,3845,3845,3845,3845,0
|
|
20231024,121900,233674565,3845,3850,3850,3845,84
|
|
20231024,121800,233351320,3845,3845,3845,3845,0
|
|
20231024,121700,233351320,3845,3845,3845,3845,0
|
|
20231024,121600,233351320,3845,3860,3860,3845,1600
|
|
20231024,121500,227190440,3860,3865,3865,3860,603
|
|
20231024,121400,224862845,3865,3865,3865,3865,0
|
|
20231024,121300,224862845,3865,3865,3865,3865,0
|
|
20231024,121200,224862845,3865,3865,3865,3865,0
|
|
20231024,121100,224862845,3865,3865,3865,3865,0
|
|
20231024,121000,224862845,3865,3865,3865,3865,0
|
|
20231024,120900,224862845,3865,3865,3865,3865,2
|
|
20231024,120800,224855115,3865,3865,3865,3865,10
|
|
20231024,120700,224816465,3865,3865,3865,3865,0
|
|
20231024,120600,224816465,3865,3865,3865,3865,0
|
|
20231024,120500,224816465,3865,3865,3865,3865,0
|
|
20231024,120400,224816465,3865,3865,3865,3865,0
|
|
20231024,120300,224816465,3865,3865,3865,3865,0
|
|
20231024,120200,224816465,3865,3865,3865,3865,1
|
|
20231024,120100,224812600,3870,3870,3870,3870,0
|
|
20231024,120000,224812600,3870,3870,3870,3870,2
|
|
20231024,115900,224804860,3875,3875,3875,3875,0
|
|
20231024,115800,224804860,3875,3875,3875,3875,3
|
|
20231024,115700,224793235,3880,3880,3880,3880,1
|
|
20231024,115600,224789355,3880,3880,3880,3880,0
|
|
20231024,115500,224789355,3880,3880,3880,3880,1
|
|
20231024,115400,224785475,3855,3865,3865,3855,500
|
|
20231024,115300,222857815,3880,3880,3880,3880,0
|
|
20231024,115200,222857815,3880,3880,3880,3880,0
|
|
20231024,115100,222857815,3880,3880,3880,3880,0
|
|
20231024,115000,222857815,3880,3880,3880,3880,5
|
|
20231024,114900,222838415,3890,3890,3890,3890,1
|
|
20231024,114800,222834525,3880,3880,3880,3880,0
|
|
20231024,114700,222834525,3880,3870,3885,3870,400
|
|
20231024,114600,221282005,3885,3885,3885,3885,0
|
|
20231024,114500,221282005,3885,3885,3885,3885,0
|
|
20231024,114400,221282005,3885,3885,3885,3885,500
|
|
20231024,114300,219339505,3880,3880,3880,3880,515
|
|
20231024,114200,217341305,3880,3880,3880,3880,0
|
|
20231024,114100,217341305,3880,3880,3880,3880,0
|
|
20231024,114000,217341305,3880,3880,3880,3880,50
|
|
20231024,113900,217147305,3880,3880,3880,3880,0
|
|
20231024,113800,217147305,3880,3880,3880,3880,0
|
|
20231024,113700,217147305,3880,3880,3880,3880,0
|
|
20231024,113600,217147305,3880,3880,3880,3880,0
|
|
20231024,113500,217147305,3880,3880,3880,3880,550
|
|
20231024,113400,215013305,3880,3880,3880,3880,500
|
|
20231024,113300,213073305,3880,3870,3880,3870,14
|
|
20231024,113200,213019005,3870,3865,3870,3850,159
|
|
20231024,113100,212404435,3860,3855,3860,3855,563
|
|
20231024,113000,210231565,3855,3855,3855,3855,0
|
|
20231024,112900,210231565,3855,3855,3855,3855,0
|
|
20231024,112800,210231565,3855,3855,3855,3855,21
|
|
20231024,112700,210150610,3855,3855,3855,3855,0
|
|
20231024,112600,210150610,3855,3855,3855,3855,0
|
|
20231024,112500,210150610,3855,3855,3855,3855,2
|
|
20231024,112400,210142900,3850,3850,3850,3850,0
|
|
20231024,112300,210142900,3850,3850,3850,3850,0
|
|
20231024,112200,210142900,3850,3850,3850,3850,0
|
|
20231024,112100,210142900,3850,3850,3850,3850,17
|
|
20231024,112000,210077450,3845,3845,3845,3845,0
|
|
20231024,111900,210077450,3845,3845,3845,3845,0
|
|
20231024,111800,210077450,3845,3845,3845,3845,0
|
|
20231024,111700,210077450,3845,3845,3845,3845,8
|
|
20231024,111600,210046690,3845,3845,3845,3845,0
|
|
20231024,111500,210046690,3845,3845,3845,3845,289
|
|
20231024,111400,208935485,3840,3840,3840,3840,8
|
|
20231024,111300,208904765,3840,3840,3840,3840,0
|
|
20231024,111200,208904765,3840,3840,3840,3840,1
|
|
20231024,111100,208900925,3835,3835,3835,3835,0
|
|
20231024,111000,208900925,3835,3835,3835,3835,3
|
|
20231024,110900,208889420,3835,3815,3835,3815,34
|
|
20231024,110800,208759230,3840,3840,3840,3840,519
|
|
20231024,110700,206766270,3840,3840,3840,3840,0
|
|
20231024,110600,206766270,3840,3825,3840,3825,50
|
|
20231024,110500,206574785,3805,3805,3805,3805,0
|
|
20231024,110400,206574785,3805,3805,3805,3805,0
|
|
20231024,110300,206574785,3805,3805,3805,3805,1
|
|
20231024,110200,206570980,3800,3800,3800,3800,0
|
|
20231024,110100,206570980,3800,3800,3800,3800,0
|
|
20231024,110000,206570980,3800,3800,3800,3800,0
|
|
20231024,105900,206570980,3800,3800,3800,3800,0
|
|
20231024,105800,206570980,3800,3800,3800,3800,0
|
|
20231024,105700,206570980,3800,3800,3800,3800,0
|
|
20231024,105600,206570980,3800,3800,3800,3800,0
|
|
20231024,105500,206570980,3800,3800,3800,3800,0
|
|
20231024,105400,206570980,3800,3800,3800,3800,0
|
|
20231024,105300,206570980,3800,3800,3800,3800,0
|
|
20231024,105200,206570980,3800,3800,3800,3800,200
|
|
20231024,105100,205810980,3800,3800,3800,3800,0
|
|
20231024,105000,205810980,3800,3800,3800,3800,0
|
|
20231024,104900,205810980,3800,3800,3800,3800,100
|
|
20231024,104800,205430980,3825,3825,3825,3825,0
|
|
20231024,104700,205430980,3825,3825,3825,3825,0
|
|
20231024,104600,205430980,3825,3825,3825,3825,0
|
|
20231024,104500,205430980,3825,3825,3825,3825,0
|
|
20231024,104400,205430980,3825,3825,3825,3825,16
|
|
20231024,104300,205369780,3795,3795,3795,3795,0
|
|
20231024,104200,205369780,3795,3795,3795,3795,22
|
|
20231024,104100,205286290,3790,3790,3790,3790,0
|
|
20231024,104000,205286290,3790,3800,3800,3790,464
|
|
20231024,103900,203525720,3800,3800,3800,3800,69
|
|
20231024,103800,203263520,3800,3800,3800,3800,50
|
|
20231024,103700,203073520,3790,3790,3790,3790,0
|
|
20231024,103600,203073520,3790,3790,3790,3790,20
|
|
20231024,103500,202997720,3800,3800,3800,3800,350
|
|
20231024,103400,201667720,3800,3800,3800,3800,0
|
|
20231024,103300,201667720,3800,3795,3800,3795,646
|
|
20231024,103200,199213290,3795,3800,3800,3795,11
|
|
20231024,103100,199171540,3800,3810,3810,3800,4427
|
|
20231024,103000,182336160,3810,3810,3810,3810,21
|
|
20231024,102900,182256150,3805,3805,3805,3805,0
|
|
20231024,102800,182256150,3805,3805,3805,3805,0
|
|
20231024,102700,182256150,3805,3805,3805,3805,1550
|
|
20231024,102600,176358400,3805,3805,3805,3805,25
|
|
20231024,102500,176263275,3805,3810,3810,3805,393
|
|
20231024,102400,174766600,3805,3810,3810,3805,979
|
|
20231024,102300,171038065,3805,3820,3820,3805,1001
|
|
20231024,102200,167214260,3805,3805,3805,3805,0
|
|
20231024,102100,167214260,3805,3805,3810,3805,1308
|
|
20231024,102000,162236820,3805,3810,3810,3805,369
|
|
20231024,101900,160832725,3815,3820,3820,3815,790
|
|
20231024,101800,157817240,3825,3835,3835,3825,3984
|
|
20231024,101700,142552605,3835,3835,3835,3835,0
|
|
20231024,101600,142552605,3835,3835,3835,3835,59
|
|
20231024,101500,142326340,3840,3845,3845,3840,447
|
|
20231024,101400,140609600,3845,3845,3845,3845,300
|
|
20231024,101300,139456100,3845,3840,3845,3840,855
|
|
20231024,101200,136169380,3840,3840,3840,3835,890
|
|
20231024,101100,132754280,3835,3835,3840,3835,4440
|
|
20231024,101000,115725630,3835,3835,3835,3835,4
|
|
20231024,100900,115710290,3845,3840,3845,3840,350
|
|
20231024,100800,114366040,3840,3840,3840,3840,0
|
|
20231024,100700,114366040,3840,3840,3840,3840,129
|
|
20231024,100600,113870680,3845,3845,3845,3845,18
|
|
20231024,100500,113801470,3835,3850,3870,3835,2007
|
|
20231024,100400,106077735,3850,3855,3855,3850,259
|
|
20231024,100300,105080580,3850,3850,3850,3850,3356
|
|
20231024,100200,92159980,3855,3880,3880,3855,211
|
|
20231024,100100,91346450,3860,3860,3860,3860,1
|
|
20231024,100000,91342590,3855,3900,3900,3855,743
|
|
20231024,095900,88478070,3900,3870,3900,3870,1000
|
|
20231024,095800,84586680,3855,3855,3855,3855,0
|
|
20231024,095700,84586680,3855,3855,3855,3855,167
|
|
20231024,095600,83942895,3855,3855,3855,3855,0
|
|
20231024,095500,83942895,3855,3855,3855,3850,1420
|
|
20231024,095400,78472135,3860,3860,3860,3860,186
|
|
20231024,095300,77754175,3860,3860,3860,3860,4
|
|
20231024,095200,77738735,3860,3860,3860,3860,100
|
|
20231024,095100,77352735,3860,3850,3860,3850,7
|
|
20231024,095000,77325775,3850,3860,3860,3850,1109
|
|
20231024,094900,73052235,3860,3880,3880,3860,2747
|
|
20231024,094800,62421880,3880,3880,3880,3880,0
|
|
20231024,094700,62421880,3880,3880,3880,3880,271
|
|
20231024,094600,61370400,3875,3880,3880,3875,743
|
|
20231024,094500,58489660,3880,3880,3880,3880,0
|
|
20231024,094400,58489660,3880,3880,3880,3880,0
|
|
20231024,094300,58489660,3880,3880,3880,3880,3
|
|
20231024,094200,58478020,3880,3885,3885,3880,480
|
|
20231024,094100,56615120,3885,3885,3885,3885,57
|
|
20231024,094000,56393675,3885,3885,3885,3885,1
|
|
20231024,093900,56389790,3900,3900,3900,3900,0
|
|
20231024,093800,56389790,3900,3905,3905,3900,6
|
|
20231024,093700,56366385,3910,3910,3910,3910,0
|
|
20231024,093600,56366385,3910,3900,3910,3890,721
|
|
20231024,093500,53555265,3900,3905,3905,3900,182
|
|
20231024,093400,52844635,3910,3910,3910,3910,10
|
|
20231024,093300,52805535,3910,3910,3910,3910,105
|
|
20231024,093200,52394985,3910,3910,3910,3910,0
|
|
20231024,093100,52394985,3910,3910,3930,3910,1036
|
|
20231024,093000,48344205,3910,3920,3920,3910,43
|
|
20231024,092900,48175855,3925,3925,3925,3925,506
|
|
20231024,092800,46189805,3945,3945,3945,3945,188
|
|
20231024,092700,45448145,3945,3945,3945,3945,2
|
|
20231024,092600,45440255,3925,3925,3925,3925,0
|
|
20231024,092500,45440255,3925,3925,3925,3925,0
|
|
20231024,092400,45440255,3925,3925,3925,3925,1
|
|
20231024,092300,45436330,3945,3945,3945,3945,0
|
|
20231024,092200,45436330,3945,3945,3945,3945,0
|
|
20231024,092100,45436330,3945,3940,3945,3940,1330
|
|
20231024,092000,40195980,3940,3925,3940,3925,641
|
|
20231024,091900,37678855,3925,3930,3930,3925,651
|
|
20231024,091800,35122130,3935,3945,3945,3935,937
|
|
20231024,091700,31427860,3950,3950,3950,3950,47
|
|
20231024,091600,31242210,3950,3950,3950,3950,106
|
|
20231024,091500,30823510,3950,3960,3960,3950,218
|
|
20231024,091400,29961580,3965,3965,3965,3965,808
|
|
20231024,091300,26757860,3965,3980,3980,3965,3412
|
|
20231024,091200,13209750,3980,3980,3980,3980,100
|
|
20231024,091100,12811750,3975,3975,3975,3975,104
|
|
20231024,091000,12398350,3975,3975,3975,3975,2
|
|
20231024,090900,12390400,3965,3965,3965,3965,15
|
|
20231024,090800,12330925,3980,3980,3980,3980,1
|
|
20231024,090700,12326945,3980,3980,3980,3980,2
|
|
20231024,090600,12318985,3980,3975,3985,3975,521
|
|
20231024,090500,10246420,3965,3965,3970,3965,875
|
|
20231024,090400,6775775,3965,3950,3965,3950,506
|
|
20231024,090300,4772220,3950,3950,3950,3950,306
|
|
20231024,090200,3563520,3950,3950,3950,3950,1
|
|
20231024,090100,3559570,3960,3955,3960,3955,198
|
|
20231024,090000,2775500,3965,3965,3965,3965,700
|