621 lines
29 KiB
CSV
621 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191800,96059135,3135,3135,3135,3135,179
|
|
20231024,191700,96059135,3135,3135,3135,3135,0
|
|
20231024,191600,96059135,3135,3135,3135,3135,0
|
|
20231024,191500,96059135,3135,3135,3135,3135,0
|
|
20231024,191400,96059135,3135,3135,3135,3135,0
|
|
20231024,191300,96059135,3135,3135,3135,3135,0
|
|
20231024,191200,96059135,3135,3135,3135,3135,0
|
|
20231024,191100,96059135,3135,3135,3135,3135,0
|
|
20231024,191000,96059135,3135,3135,3135,3135,0
|
|
20231024,190900,96059135,3135,3135,3135,3135,0
|
|
20231024,190800,96059135,3135,3135,3135,3135,0
|
|
20231024,190700,96059135,3135,3135,3135,3135,0
|
|
20231024,190600,96059135,3135,3135,3135,3135,0
|
|
20231024,190500,96059135,3135,3135,3135,3135,0
|
|
20231024,190400,96059135,3135,3135,3135,3135,0
|
|
20231024,190300,96059135,3135,3135,3135,3135,0
|
|
20231024,190200,96059135,3135,3135,3135,3135,0
|
|
20231024,190100,96059135,3135,3135,3135,3135,0
|
|
20231024,190000,96059135,3135,3135,3135,3135,0
|
|
20231024,185900,96059135,3135,3135,3135,3135,0
|
|
20231024,185800,96059135,3135,3135,3135,3135,0
|
|
20231024,185700,96059135,3135,3135,3135,3135,0
|
|
20231024,185600,96059135,3135,3135,3135,3135,0
|
|
20231024,185500,96059135,3135,3135,3135,3135,0
|
|
20231024,185400,96059135,3135,3135,3135,3135,0
|
|
20231024,185300,96059135,3135,3135,3135,3135,0
|
|
20231024,185200,96059135,3135,3135,3135,3135,0
|
|
20231024,185100,96059135,3135,3135,3135,3135,0
|
|
20231024,185000,96059135,3135,3135,3135,3135,0
|
|
20231024,184900,96059135,3135,3135,3135,3135,0
|
|
20231024,184800,96059135,3135,3135,3135,3135,179
|
|
20231024,184700,96059135,3135,3135,3135,3135,0
|
|
20231024,184600,96059135,3135,3135,3135,3135,0
|
|
20231024,184500,96059135,3135,3135,3135,3135,0
|
|
20231024,184400,96059135,3135,3135,3135,3135,0
|
|
20231024,184300,96059135,3135,3135,3135,3135,0
|
|
20231024,184200,96059135,3135,3135,3135,3135,0
|
|
20231024,184100,96059135,3135,3135,3135,3135,0
|
|
20231024,184000,96059135,3135,3135,3135,3135,0
|
|
20231024,183900,96059135,3135,3135,3135,3135,0
|
|
20231024,183800,96059135,3135,3135,3135,3135,0
|
|
20231024,183700,96059135,3135,3135,3135,3135,0
|
|
20231024,183600,96059135,3135,3135,3135,3135,0
|
|
20231024,183500,96059135,3135,3135,3135,3135,0
|
|
20231024,183400,96059135,3135,3135,3135,3135,0
|
|
20231024,183300,96059135,3135,3135,3135,3135,0
|
|
20231024,183200,96059135,3135,3135,3135,3135,0
|
|
20231024,183100,96059135,3135,3135,3135,3135,0
|
|
20231024,183000,96059135,3135,3135,3135,3135,0
|
|
20231024,182900,96059135,3135,3135,3135,3135,0
|
|
20231024,182800,96059135,3135,3135,3135,3135,0
|
|
20231024,182700,96059135,3135,3135,3135,3135,0
|
|
20231024,182600,96059135,3135,3135,3135,3135,0
|
|
20231024,182500,96059135,3135,3135,3135,3135,0
|
|
20231024,182400,96059135,3135,3135,3135,3135,0
|
|
20231024,182300,96059135,3135,3135,3135,3135,0
|
|
20231024,182200,96059135,3135,3135,3135,3135,0
|
|
20231024,182100,96059135,3135,3135,3135,3135,0
|
|
20231024,182000,96059135,3135,3135,3135,3135,0
|
|
20231024,181900,96059135,3135,3135,3135,3135,0
|
|
20231024,181800,96059135,3135,3135,3135,3135,179
|
|
20231024,181700,96059135,3135,3135,3135,3135,0
|
|
20231024,181600,96059135,3135,3135,3135,3135,0
|
|
20231024,181500,96059135,3135,3135,3135,3135,0
|
|
20231024,181400,96059135,3135,3135,3135,3135,0
|
|
20231024,181300,96059135,3135,3135,3135,3135,0
|
|
20231024,181200,96059135,3135,3135,3135,3135,0
|
|
20231024,181100,96059135,3135,3135,3135,3135,0
|
|
20231024,181000,96059135,3135,3135,3135,3135,0
|
|
20231024,180900,96059135,3135,3135,3135,3135,0
|
|
20231024,180800,96059135,3135,3135,3135,3135,0
|
|
20231024,180700,96059135,3135,3135,3135,3135,0
|
|
20231024,180600,96059135,3135,3135,3135,3135,0
|
|
20231024,180500,96059135,3135,3135,3135,3135,0
|
|
20231024,180400,96059135,3135,3135,3135,3135,0
|
|
20231024,180300,96059135,3135,3135,3135,3135,0
|
|
20231024,180200,96059135,3135,3135,3135,3135,0
|
|
20231024,180100,96059135,3135,3135,3135,3135,0
|
|
20231024,180000,96059135,3135,3135,3135,3135,0
|
|
20231024,175900,96059135,3135,3135,3135,3135,0
|
|
20231024,175800,96059135,3135,3135,3135,3135,0
|
|
20231024,175700,96059135,3135,3135,3135,3135,0
|
|
20231024,175600,96059135,3135,3135,3135,3135,0
|
|
20231024,175500,96059135,3135,3135,3135,3135,0
|
|
20231024,175400,96059135,3135,3135,3135,3135,0
|
|
20231024,175300,96059135,3135,3135,3135,3135,0
|
|
20231024,175200,96059135,3135,3135,3135,3135,0
|
|
20231024,175100,96059135,3135,3135,3135,3135,0
|
|
20231024,175000,96059135,3135,3135,3135,3135,0
|
|
20231024,174900,96059135,3135,3135,3135,3135,0
|
|
20231024,174800,96059135,3135,3135,3135,3135,179
|
|
20231024,174700,96059135,3135,3135,3135,3135,0
|
|
20231024,174600,96059135,3135,3135,3135,3135,0
|
|
20231024,174500,96059135,3135,3135,3135,3135,0
|
|
20231024,174400,96059135,3135,3135,3135,3135,0
|
|
20231024,174300,96059135,3135,3135,3135,3135,0
|
|
20231024,174200,96059135,3135,3135,3135,3135,0
|
|
20231024,174100,96059135,3135,3135,3135,3135,0
|
|
20231024,174000,96059135,3135,3135,3135,3135,0
|
|
20231024,173900,96059135,3135,3135,3135,3135,0
|
|
20231024,173800,96059135,3135,3135,3135,3135,0
|
|
20231024,173700,96059135,3135,3135,3135,3135,0
|
|
20231024,173600,96059135,3135,3135,3135,3135,0
|
|
20231024,173500,96059135,3135,3135,3135,3135,0
|
|
20231024,173400,96059135,3135,3135,3135,3135,0
|
|
20231024,173300,96059135,3135,3135,3135,3135,0
|
|
20231024,173200,96059135,3135,3135,3135,3135,0
|
|
20231024,173100,96059135,3135,3135,3135,3135,0
|
|
20231024,173000,96059135,3135,3135,3135,3135,0
|
|
20231024,172900,96059135,3135,3135,3135,3135,0
|
|
20231024,172800,96059135,3135,3135,3135,3135,0
|
|
20231024,172700,96059135,3135,3135,3135,3135,0
|
|
20231024,172600,96059135,3135,3135,3135,3135,0
|
|
20231024,172500,96059135,3135,3135,3135,3135,0
|
|
20231024,172400,96059135,3135,3135,3135,3135,0
|
|
20231024,172300,96059135,3135,3135,3135,3135,0
|
|
20231024,172200,96059135,3135,3135,3135,3135,0
|
|
20231024,172100,96059135,3135,3135,3135,3135,0
|
|
20231024,172000,96059135,3135,3135,3135,3135,0
|
|
20231024,171900,96059135,3135,3135,3135,3135,0
|
|
20231024,171800,96059135,3135,3135,3135,3135,179
|
|
20231024,171700,96059135,3135,3135,3135,3135,0
|
|
20231024,171600,96059135,3135,3135,3135,3135,0
|
|
20231024,171500,96059135,3135,3135,3135,3135,0
|
|
20231024,171400,96059135,3135,3135,3135,3135,0
|
|
20231024,171300,96059135,3135,3135,3135,3135,0
|
|
20231024,171200,96059135,3135,3135,3135,3135,0
|
|
20231024,171100,96059135,3135,3135,3135,3135,0
|
|
20231024,171000,96059135,3135,3135,3135,3135,0
|
|
20231024,170900,96059135,3135,3135,3135,3135,0
|
|
20231024,170800,96059135,3135,3135,3135,3135,0
|
|
20231024,170700,96059135,3135,3135,3135,3135,0
|
|
20231024,170600,96059135,3135,3135,3135,3135,0
|
|
20231024,170500,96059135,3135,3135,3135,3135,0
|
|
20231024,170400,96059135,3135,3135,3135,3135,0
|
|
20231024,170300,96059135,3135,3135,3135,3135,0
|
|
20231024,170200,96059135,3135,3135,3135,3135,0
|
|
20231024,170100,96059135,3135,3135,3135,3135,0
|
|
20231024,170000,96059135,3135,3135,3135,3135,0
|
|
20231024,165900,96059135,3135,3135,3135,3135,0
|
|
20231024,165800,96059135,3135,3135,3135,3135,0
|
|
20231024,165700,96059135,3135,3135,3135,3135,0
|
|
20231024,165600,96059135,3135,3135,3135,3135,0
|
|
20231024,165500,96059135,3135,3135,3135,3135,0
|
|
20231024,165400,96059135,3135,3135,3135,3135,0
|
|
20231024,165300,96059135,3135,3135,3135,3135,0
|
|
20231024,165200,96059135,3135,3135,3135,3135,0
|
|
20231024,165100,96059135,3135,3135,3135,3135,0
|
|
20231024,165000,96059135,3135,3135,3135,3135,0
|
|
20231024,164900,96059135,3135,3135,3135,3135,0
|
|
20231024,164800,96059135,3135,3135,3135,3135,179
|
|
20231024,164700,96059135,3135,3135,3135,3135,0
|
|
20231024,164600,96059135,3135,3135,3135,3135,0
|
|
20231024,164500,96059135,3135,3135,3135,3135,0
|
|
20231024,164400,96059135,3135,3135,3135,3135,0
|
|
20231024,164300,96059135,3135,3135,3135,3135,0
|
|
20231024,164200,96059135,3135,3135,3135,3135,0
|
|
20231024,164100,96059135,3135,3135,3135,3135,0
|
|
20231024,164000,96059135,3135,3135,3135,3135,0
|
|
20231024,163900,96059135,3135,3135,3135,3135,0
|
|
20231024,163800,96059135,3135,3135,3135,3135,0
|
|
20231024,163700,96059135,3135,3135,3135,3135,0
|
|
20231024,163600,96059135,3135,3135,3135,3135,0
|
|
20231024,163500,96059135,3135,3135,3135,3135,0
|
|
20231024,163400,96059135,3135,3135,3135,3135,0
|
|
20231024,163300,96059135,3135,3135,3135,3135,0
|
|
20231024,163200,96059135,3135,3135,3135,3135,0
|
|
20231024,163100,96059135,3135,3135,3135,3135,0
|
|
20231024,163000,96059135,3135,3135,3135,3135,0
|
|
20231024,162900,96059135,3135,3135,3135,3135,0
|
|
20231024,162800,96059135,3135,3135,3135,3135,0
|
|
20231024,162700,96059135,3135,3135,3135,3135,0
|
|
20231024,162600,96059135,3135,3135,3135,3135,0
|
|
20231024,162500,96059135,3135,3135,3135,3135,0
|
|
20231024,162400,96059135,3135,3135,3135,3135,0
|
|
20231024,162300,96059135,3135,3135,3135,3135,0
|
|
20231024,162200,96059135,3135,3135,3135,3135,0
|
|
20231024,162100,96059135,3135,3135,3135,3135,0
|
|
20231024,162000,96059135,3135,3135,3135,3135,0
|
|
20231024,161900,96059135,3135,3135,3135,3135,0
|
|
20231024,161800,96059135,3135,3135,3135,3135,179
|
|
20231024,161700,96059135,3135,3135,3135,3135,0
|
|
20231024,161600,96059135,3135,3135,3135,3135,0
|
|
20231024,161500,96059135,3135,3135,3135,3135,0
|
|
20231024,161400,96059135,3135,3135,3135,3135,0
|
|
20231024,161300,96059135,3135,3135,3135,3135,0
|
|
20231024,161200,96059135,3135,3135,3135,3135,0
|
|
20231024,161100,96059135,3135,3135,3135,3135,0
|
|
20231024,161000,96059135,3135,3135,3135,3135,0
|
|
20231024,160900,96059135,3135,3135,3135,3135,0
|
|
20231024,160800,96059135,3135,3135,3135,3135,0
|
|
20231024,160700,96059135,3135,3135,3135,3135,0
|
|
20231024,160600,96059135,3135,3135,3135,3135,0
|
|
20231024,160500,96059135,3135,3135,3135,3135,0
|
|
20231024,160400,96059135,3135,3135,3135,3135,0
|
|
20231024,160300,96059135,3135,3135,3135,3135,0
|
|
20231024,160200,96059135,3135,3135,3135,3135,0
|
|
20231024,160100,96059135,3135,3135,3135,3135,0
|
|
20231024,160000,96059135,3135,3135,3135,3135,0
|
|
20231024,155900,96059135,3135,3135,3135,3135,0
|
|
20231024,155800,96059135,3135,3135,3135,3135,0
|
|
20231024,155700,96059135,3135,3135,3135,3135,0
|
|
20231024,155600,96059135,3135,3135,3135,3135,0
|
|
20231024,155500,96059135,3135,3135,3135,3135,0
|
|
20231024,155400,96059135,3135,3135,3135,3135,0
|
|
20231024,155300,96059135,3135,3135,3135,3135,0
|
|
20231024,155200,96059135,3135,3135,3135,3135,0
|
|
20231024,155100,96059135,3135,3135,3135,3135,0
|
|
20231024,155000,96059135,3135,3135,3135,3135,0
|
|
20231024,154900,96059135,3135,3135,3135,3135,0
|
|
20231024,154800,96059135,3135,3135,3135,3135,179
|
|
20231024,154700,96059135,3135,3135,3135,3135,0
|
|
20231024,154600,96059135,3135,3135,3135,3135,0
|
|
20231024,154500,96059135,3135,3135,3135,3135,0
|
|
20231024,154400,96059135,3135,3135,3135,3135,0
|
|
20231024,154300,96059135,3135,3135,3135,3135,0
|
|
20231024,154200,96059135,3135,3135,3135,3135,0
|
|
20231024,154100,96059135,3135,3135,3135,3135,0
|
|
20231024,154000,96059135,3135,3135,3135,3135,0
|
|
20231024,153900,96059135,3135,3135,3135,3135,0
|
|
20231024,153800,96059135,3135,3135,3135,3135,0
|
|
20231024,153700,96059135,3135,3135,3135,3135,0
|
|
20231024,153600,96059135,3135,3135,3135,3135,0
|
|
20231024,153500,96059135,3135,3135,3135,3135,0
|
|
20231024,153400,96059135,3135,3135,3135,3135,0
|
|
20231024,153300,96059135,3135,3135,3135,3135,0
|
|
20231024,153200,96059135,3135,3135,3135,3135,0
|
|
20231024,153100,96059135,3135,3135,3135,3135,0
|
|
20231024,153000,96059135,3135,3135,3135,3135,179
|
|
20231024,152900,95497970,3135,3135,3135,3135,0
|
|
20231024,152800,95497970,3135,3135,3135,3135,0
|
|
20231024,152700,95497970,3135,3135,3135,3135,0
|
|
20231024,152600,95497970,3135,3135,3135,3135,0
|
|
20231024,152500,95497970,3135,3135,3135,3135,0
|
|
20231024,152400,95497970,3135,3135,3135,3135,0
|
|
20231024,152300,95497970,3135,3135,3135,3135,0
|
|
20231024,152200,95497970,3135,3135,3135,3135,0
|
|
20231024,152100,95497970,3135,3135,3135,3135,0
|
|
20231024,152000,95497970,3135,3135,3135,3135,0
|
|
20231024,151900,95497970,3135,3135,3135,3135,1700
|
|
20231024,151800,90168470,3140,3140,3140,3140,249
|
|
20231024,151700,89386610,3135,3140,3140,3135,23
|
|
20231024,151600,89314440,3140,3140,3140,3140,0
|
|
20231024,151500,89314440,3140,3140,3140,3140,0
|
|
20231024,151400,89314440,3140,3140,3140,3140,0
|
|
20231024,151300,89314440,3140,3140,3140,3140,30
|
|
20231024,151200,89220240,3140,3140,3140,3140,0
|
|
20231024,151100,89220240,3140,3140,3140,3140,0
|
|
20231024,151000,89220240,3140,3140,3140,3140,23
|
|
20231024,150900,89148020,3140,3140,3140,3140,50
|
|
20231024,150800,88991020,3140,3140,3140,3140,12
|
|
20231024,150700,88953340,3140,3140,3140,3140,286
|
|
20231024,150600,88055300,3140,3140,3140,3140,26
|
|
20231024,150500,87973660,3140,3140,3140,3140,6
|
|
20231024,150400,87954820,3140,3140,3140,3140,0
|
|
20231024,150300,87954820,3140,3140,3140,3140,35
|
|
20231024,150200,87844920,3140,3140,3140,3140,2
|
|
20231024,150100,87838640,3140,3140,3140,3140,0
|
|
20231024,150000,87838640,3140,3140,3140,3140,21
|
|
20231024,145900,87772700,3135,3135,3135,3135,0
|
|
20231024,145800,87772700,3135,3135,3135,3135,100
|
|
20231024,145700,87459200,3135,3135,3135,3135,0
|
|
20231024,145600,87459200,3135,3135,3135,3135,0
|
|
20231024,145500,87459200,3135,3135,3135,3135,182
|
|
20231024,145400,86888630,3140,3140,3140,3140,0
|
|
20231024,145300,86888630,3140,3140,3140,3140,110
|
|
20231024,145200,86543230,3140,3140,3140,3140,0
|
|
20231024,145100,86543230,3140,3140,3140,3140,0
|
|
20231024,145000,86543230,3140,3140,3140,3140,259
|
|
20231024,144900,85729970,3140,3140,3140,3140,0
|
|
20231024,144800,85729970,3140,3140,3140,3140,0
|
|
20231024,144700,85729970,3140,3140,3140,3140,0
|
|
20231024,144600,85729970,3140,3140,3140,3140,0
|
|
20231024,144500,85729970,3140,3140,3140,3140,0
|
|
20231024,144400,85729970,3140,3140,3140,3140,0
|
|
20231024,144300,85729970,3140,3140,3140,3140,0
|
|
20231024,144200,85729970,3140,3140,3140,3140,0
|
|
20231024,144100,85729970,3140,3140,3140,3140,0
|
|
20231024,144000,85729970,3140,3140,3140,3140,0
|
|
20231024,143900,85729970,3140,3140,3140,3140,0
|
|
20231024,143800,85729970,3140,3140,3140,3140,0
|
|
20231024,143700,85729970,3140,3140,3140,3140,0
|
|
20231024,143600,85729970,3140,3140,3140,3140,0
|
|
20231024,143500,85729970,3140,3140,3140,3140,0
|
|
20231024,143400,85729970,3140,3140,3140,3140,0
|
|
20231024,143300,85729970,3140,3140,3140,3140,82
|
|
20231024,143200,85472490,3145,3145,3145,3145,0
|
|
20231024,143100,85472490,3145,3145,3145,3145,0
|
|
20231024,143000,85472490,3145,3145,3145,3145,0
|
|
20231024,142900,85472490,3145,3145,3145,3145,0
|
|
20231024,142800,85472490,3145,3145,3145,3145,0
|
|
20231024,142700,85472490,3145,3145,3145,3145,0
|
|
20231024,142600,85472490,3145,3140,3145,3140,19
|
|
20231024,142500,85412825,3140,3140,3140,3140,1
|
|
20231024,142400,85409685,3140,3140,3140,3140,44
|
|
20231024,142300,85271525,3140,3140,3140,3140,105
|
|
20231024,142200,84941825,3140,3140,3140,3140,0
|
|
20231024,142100,84941825,3140,3140,3140,3140,1
|
|
20231024,142000,84938685,3140,3140,3140,3140,0
|
|
20231024,141900,84938685,3140,3140,3140,3140,0
|
|
20231024,141800,84938685,3140,3140,3140,3140,0
|
|
20231024,141700,84938685,3140,3140,3140,3140,0
|
|
20231024,141600,84938685,3140,3140,3140,3140,0
|
|
20231024,141500,84938685,3140,3140,3140,3140,0
|
|
20231024,141400,84938685,3140,3140,3140,3140,0
|
|
20231024,141300,84938685,3140,3140,3140,3140,0
|
|
20231024,141200,84938685,3140,3135,3140,3135,119
|
|
20231024,141100,84565615,3140,3140,3140,3140,0
|
|
20231024,141000,84565615,3140,3140,3140,3140,0
|
|
20231024,140900,84565615,3140,3130,3140,3130,2
|
|
20231024,140800,84559345,3130,3100,3130,3100,5617
|
|
20231024,140700,67099985,3100,3100,3100,3100,1
|
|
20231024,140600,67096885,3100,3100,3100,3100,2
|
|
20231024,140500,67090685,3100,3100,3100,3100,33
|
|
20231024,140400,66988385,3100,3100,3100,3100,0
|
|
20231024,140300,66988385,3100,3100,3100,3100,3
|
|
20231024,140200,66979085,3100,3100,3100,3100,0
|
|
20231024,140100,66979085,3100,3100,3100,3100,0
|
|
20231024,140000,66979085,3100,3100,3100,3100,0
|
|
20231024,135900,66979085,3100,3100,3100,3100,96
|
|
20231024,135800,66681485,3100,3100,3100,3100,10
|
|
20231024,135700,66650485,3100,3100,3100,3100,0
|
|
20231024,135600,66650485,3100,3100,3100,3100,0
|
|
20231024,135500,66650485,3100,3100,3100,3100,500
|
|
20231024,135400,65100485,3100,3100,3100,3100,1
|
|
20231024,135300,65097385,3100,3100,3100,3100,0
|
|
20231024,135200,65097385,3100,3100,3100,3100,0
|
|
20231024,135100,65097385,3100,3100,3100,3100,0
|
|
20231024,135000,65097385,3100,3100,3100,3100,0
|
|
20231024,134900,65097385,3100,3100,3100,3100,0
|
|
20231024,134800,65097385,3100,3100,3100,3100,0
|
|
20231024,134700,65097385,3100,3100,3100,3100,0
|
|
20231024,134600,65097385,3100,3100,3100,3100,0
|
|
20231024,134500,65097385,3100,3100,3100,3100,1
|
|
20231024,134400,65094285,3100,3100,3100,3100,0
|
|
20231024,134300,65094285,3100,3100,3100,3100,0
|
|
20231024,134200,65094285,3100,3100,3100,3100,0
|
|
20231024,134100,65094285,3100,3100,3100,3100,0
|
|
20231024,134000,65094285,3100,3100,3100,3100,0
|
|
20231024,133900,65094285,3100,3100,3100,3100,0
|
|
20231024,133800,65094285,3100,3100,3100,3100,0
|
|
20231024,133700,65094285,3100,3100,3100,3100,0
|
|
20231024,133600,65094285,3100,3100,3100,3100,0
|
|
20231024,133500,65094285,3100,3100,3100,3100,0
|
|
20231024,133400,65094285,3100,3100,3100,3100,0
|
|
20231024,133300,65094285,3100,3100,3100,3100,0
|
|
20231024,133200,65094285,3100,3100,3100,3100,400
|
|
20231024,133100,63854285,3100,3100,3100,3100,0
|
|
20231024,133000,63854285,3100,3100,3100,3100,3
|
|
20231024,132900,63844985,3100,3100,3100,3100,50
|
|
20231024,132800,63689985,3100,3100,3100,3100,0
|
|
20231024,132700,63689985,3100,3100,3100,3100,0
|
|
20231024,132600,63689985,3100,3100,3100,3100,0
|
|
20231024,132500,63689985,3100,3100,3100,3100,0
|
|
20231024,132400,63689985,3100,3100,3100,3100,0
|
|
20231024,132300,63689985,3100,3100,3100,3100,1
|
|
20231024,132200,63686885,3095,3095,3095,3095,197
|
|
20231024,132100,63077170,3095,3095,3095,3095,0
|
|
20231024,132000,63077170,3095,3095,3095,3095,0
|
|
20231024,131900,63077170,3095,3095,3095,3095,3
|
|
20231024,131800,63067885,3100,3100,3100,3100,0
|
|
20231024,131700,63067885,3100,3100,3100,3100,0
|
|
20231024,131600,63067885,3100,3100,3100,3100,1
|
|
20231024,131500,63064785,3085,3085,3085,3085,0
|
|
20231024,131400,63064785,3085,3090,3090,3085,21
|
|
20231024,131300,62999985,3100,3100,3100,3100,0
|
|
20231024,131200,62999985,3100,3095,3100,3095,5
|
|
20231024,131100,62984495,3095,3095,3095,3095,8
|
|
20231024,131000,62959735,3100,3100,3100,3100,10
|
|
20231024,130900,62928735,3100,3100,3100,3100,0
|
|
20231024,130800,62928735,3100,3100,3100,3100,0
|
|
20231024,130700,62928735,3100,3100,3100,3100,40
|
|
20231024,130600,62804735,3100,3100,3100,3100,8
|
|
20231024,130500,62779935,3100,3085,3100,3085,3
|
|
20231024,130400,62770665,3100,3100,3100,3100,0
|
|
20231024,130300,62770665,3100,3100,3100,3100,20
|
|
20231024,130200,62708665,3095,3095,3095,3095,0
|
|
20231024,130100,62708665,3095,3095,3095,3095,0
|
|
20231024,130000,62708665,3095,3095,3095,3095,0
|
|
20231024,125900,62708665,3095,3095,3095,3095,0
|
|
20231024,125800,62708665,3095,3090,3095,3090,666
|
|
20231024,125700,60648465,3090,3090,3090,3090,0
|
|
20231024,125600,60648465,3090,3090,3090,3090,0
|
|
20231024,125500,60648465,3090,3090,3090,3090,0
|
|
20231024,125400,60648465,3090,3085,3090,3085,66
|
|
20231024,125300,60444850,3085,3085,3085,3085,13
|
|
20231024,125200,60404745,3085,3085,3085,3085,0
|
|
20231024,125100,60404745,3085,3085,3085,3085,0
|
|
20231024,125000,60404745,3085,3085,3085,3085,0
|
|
20231024,124900,60404745,3085,3085,3085,3085,20
|
|
20231024,124800,60343045,3085,3085,3085,3085,0
|
|
20231024,124700,60343045,3085,3085,3085,3085,1
|
|
20231024,124600,60339960,3085,3085,3085,3085,0
|
|
20231024,124500,60339960,3085,3085,3085,3085,0
|
|
20231024,124400,60339960,3085,3085,3085,3085,2
|
|
20231024,124300,60333790,3080,3080,3080,3080,0
|
|
20231024,124200,60333790,3080,3080,3080,3080,0
|
|
20231024,124100,60333790,3080,3080,3080,3080,1
|
|
20231024,124000,60330710,3065,3065,3065,3065,1
|
|
20231024,123900,60327645,3060,3060,3060,3060,1
|
|
20231024,123800,60324585,3055,3075,3075,3035,2440
|
|
20231024,123700,52876075,3075,3075,3075,3075,0
|
|
20231024,123600,52876075,3075,3075,3075,3075,0
|
|
20231024,123500,52876075,3075,3080,3080,3075,31
|
|
20231024,123400,52780745,3080,3080,3080,3080,0
|
|
20231024,123300,52780745,3080,3080,3080,3080,0
|
|
20231024,123200,52780745,3080,3080,3080,3080,10
|
|
20231024,123100,52749945,3080,3080,3080,3080,0
|
|
20231024,123000,52749945,3080,3080,3080,3080,0
|
|
20231024,122900,52749945,3080,3080,3080,3080,15
|
|
20231024,122800,52703745,3080,3080,3080,3080,0
|
|
20231024,122700,52703745,3080,3080,3080,3080,17
|
|
20231024,122600,52651385,3080,3080,3080,3080,0
|
|
20231024,122500,52651385,3080,3080,3080,3080,40
|
|
20231024,122400,52528185,3080,3080,3080,3080,33
|
|
20231024,122300,52426545,3080,3080,3080,3080,1
|
|
20231024,122200,52423465,3080,3080,3080,3080,1
|
|
20231024,122100,52420385,3075,3075,3075,3075,0
|
|
20231024,122000,52420385,3075,3075,3075,3075,0
|
|
20231024,121900,52420385,3075,3075,3075,3075,48
|
|
20231024,121800,52272785,3090,3090,3090,3090,0
|
|
20231024,121700,52272785,3090,3090,3090,3090,0
|
|
20231024,121600,52272785,3090,3075,3090,3075,26
|
|
20231024,121500,52192820,3090,3080,3090,3070,643
|
|
20231024,121400,50218685,3090,3090,3090,3090,0
|
|
20231024,121300,50218685,3090,3085,3090,3085,2
|
|
20231024,121200,50212510,3090,3085,3090,3085,5
|
|
20231024,121100,50197080,3090,3090,3090,3090,32
|
|
20231024,121000,50098200,3090,3085,3090,3085,3
|
|
20231024,120900,50088935,3090,3090,3090,3090,0
|
|
20231024,120800,50088935,3090,3090,3090,3090,0
|
|
20231024,120700,50088935,3090,3090,3090,3090,0
|
|
20231024,120600,50088935,3090,3085,3090,3085,2
|
|
20231024,120500,50082760,3090,3090,3090,3090,0
|
|
20231024,120400,50082760,3090,3085,3090,3085,14
|
|
20231024,120300,50039510,3090,3090,3090,3090,0
|
|
20231024,120200,50039510,3090,3090,3090,3090,10
|
|
20231024,120100,50008610,3090,3090,3090,3090,0
|
|
20231024,120000,50008610,3090,3085,3090,3085,4
|
|
20231024,115900,49996260,3090,3090,3090,3085,5
|
|
20231024,115800,49980815,3085,3085,3085,3085,14
|
|
20231024,115700,49937625,3090,3085,3090,3085,24
|
|
20231024,115600,49863580,3090,3090,3090,3090,0
|
|
20231024,115500,49863580,3090,3090,3090,3090,0
|
|
20231024,115400,49863580,3090,3090,3090,3090,97
|
|
20231024,115300,49563850,3090,3090,3090,3090,0
|
|
20231024,115200,49563850,3090,3090,3090,3090,3
|
|
20231024,115100,49554580,3090,3090,3090,3090,1
|
|
20231024,115000,49551490,3090,3090,3090,3090,1
|
|
20231024,114900,49548400,3090,3090,3090,3090,0
|
|
20231024,114800,49548400,3090,3090,3090,3090,2
|
|
20231024,114700,49542220,3090,3090,3090,3090,0
|
|
20231024,114600,49542220,3090,3090,3090,3090,1
|
|
20231024,114500,49539130,3090,3090,3090,3090,2
|
|
20231024,114400,49532950,3090,3090,3090,3090,0
|
|
20231024,114300,49532950,3090,3085,3090,3085,275
|
|
20231024,114200,48684025,3085,3085,3085,3085,1
|
|
20231024,114100,48680940,3075,3075,3075,3075,75
|
|
20231024,114000,48450315,3075,3075,3075,3075,0
|
|
20231024,113900,48450315,3075,3075,3075,3075,2
|
|
20231024,113800,48444165,3065,3065,3065,3065,828
|
|
20231024,113700,45906345,3065,3065,3065,3065,1
|
|
20231024,113600,45903280,3060,3060,3060,3060,0
|
|
20231024,113500,45903280,3060,3060,3060,3060,1
|
|
20231024,113400,45900220,3065,3065,3065,3065,0
|
|
20231024,113300,45900220,3065,3060,3065,3060,60
|
|
20231024,113200,45716615,3060,3060,3060,3060,0
|
|
20231024,113100,45716615,3060,3060,3060,3060,0
|
|
20231024,113000,45716615,3060,3060,3060,3060,0
|
|
20231024,112900,45716615,3060,3060,3060,3060,0
|
|
20231024,112800,45716615,3060,3060,3060,3060,0
|
|
20231024,112700,45716615,3060,3060,3060,3060,0
|
|
20231024,112600,45716615,3060,3060,3060,3060,0
|
|
20231024,112500,45716615,3060,3060,3060,3060,1
|
|
20231024,112400,45713555,3060,3060,3060,3060,16
|
|
20231024,112300,45664595,3065,3065,3065,3065,0
|
|
20231024,112200,45664595,3065,3065,3065,3065,0
|
|
20231024,112100,45664595,3065,3065,3065,3065,1
|
|
20231024,112000,45661530,3065,3055,3065,3040,169
|
|
20231024,111900,45146880,3060,3060,3060,3060,22
|
|
20231024,111800,45079560,3065,3060,3065,3060,101
|
|
20231024,111700,44770495,3065,3065,3065,3065,3
|
|
20231024,111600,44761300,3065,3065,3065,3065,11
|
|
20231024,111500,44727585,3065,3045,3065,3045,609
|
|
20231024,111400,42871320,3045,3045,3045,3045,2
|
|
20231024,111300,42865230,3045,3045,3045,3045,0
|
|
20231024,111200,42865230,3045,3045,3045,3045,0
|
|
20231024,111100,42865230,3045,3045,3045,3045,0
|
|
20231024,111000,42865230,3045,3045,3045,3045,1
|
|
20231024,110900,42862185,3045,3045,3045,3045,0
|
|
20231024,110800,42862185,3045,3045,3045,3045,0
|
|
20231024,110700,42862185,3045,3045,3045,3045,2
|
|
20231024,110600,42856095,3045,3045,3045,3045,1
|
|
20231024,110500,42853050,3045,3045,3045,3045,1
|
|
20231024,110400,42850005,3030,3045,3045,3025,397
|
|
20231024,110300,41646825,3045,3045,3045,3045,2
|
|
20231024,110200,41640735,3045,3045,3045,3045,3
|
|
20231024,110100,41631600,3045,3040,3045,3040,545
|
|
20231024,110000,39974795,3040,3040,3040,3040,0
|
|
20231024,105900,39974795,3040,3040,3040,3040,2
|
|
20231024,105800,39968715,3040,3040,3040,3040,0
|
|
20231024,105700,39968715,3040,3040,3040,3040,0
|
|
20231024,105600,39968715,3040,3040,3040,3040,2
|
|
20231024,105500,39962635,3040,3040,3040,3040,0
|
|
20231024,105400,39962635,3040,3040,3040,3040,0
|
|
20231024,105300,39962635,3040,3045,3045,3040,55
|
|
20231024,105200,39795420,3045,3045,3045,3045,2
|
|
20231024,105100,39789330,3045,3045,3045,3045,4
|
|
20231024,105000,39777150,3060,3045,3060,3040,30
|
|
20231024,104900,39685685,3060,3060,3060,3060,1
|
|
20231024,104800,39682625,3040,3050,3050,3040,704
|
|
20231024,104700,37542450,3055,3055,3055,3055,12
|
|
20231024,104600,37505790,3055,3055,3055,3055,0
|
|
20231024,104500,37505790,3055,3055,3055,3055,0
|
|
20231024,104400,37505790,3055,3055,3055,3055,100
|
|
20231024,104300,37200290,3045,3045,3045,3045,0
|
|
20231024,104200,37200290,3045,3045,3045,3045,0
|
|
20231024,104100,37200290,3045,3045,3045,3045,200
|
|
20231024,104000,36591290,3045,3045,3045,3045,1
|
|
20231024,103900,36588245,3045,3045,3045,3045,1
|
|
20231024,103800,36585200,3050,3055,3055,3050,2
|
|
20231024,103700,36579095,3040,3040,3055,3040,5
|
|
20231024,103600,36563880,3050,3055,3055,3040,9
|
|
20231024,103500,36536455,3040,3040,3050,3040,8
|
|
20231024,103400,36512105,3050,3045,3050,3040,6
|
|
20231024,103300,36493830,3050,3045,3050,3040,19
|
|
20231024,103200,36435930,3045,3040,3050,3040,5
|
|
20231024,103100,36420700,3040,3055,3055,3040,65
|
|
20231024,103000,36222745,3045,3045,3055,3040,11
|
|
20231024,102900,36189220,3065,3030,3065,3010,1315
|
|
20231024,102800,32218430,3035,3035,3035,3035,0
|
|
20231024,102700,32218430,3035,3035,3035,3035,2
|
|
20231024,102600,32212360,3035,3035,3035,3035,332
|
|
20231024,102500,31204740,3040,3040,3040,3040,51
|
|
20231024,102400,31049700,3040,3035,3040,3035,2
|
|
20231024,102300,31043625,3035,3035,3035,3030,10
|
|
20231024,102200,31013300,3035,3030,3040,3030,5
|
|
20231024,102100,30998130,3025,3030,3030,3025,14
|
|
20231024,102000,30955760,3030,3045,3045,3030,1297
|
|
20231024,101900,27024775,3045,3045,3045,3045,100
|
|
20231024,101800,26720275,3045,3045,3045,3045,104
|
|
20231024,101700,26403595,3050,3050,3050,3050,2
|
|
20231024,101600,26397495,3050,3050,3050,3050,300
|
|
20231024,101500,25482495,3055,3060,3060,3055,120
|
|
20231024,101400,25115810,3060,3070,3070,3060,2
|
|
20231024,101300,25109680,3070,3070,3070,3070,1
|
|
20231024,101200,25106610,3070,3055,3075,3055,11
|
|
20231024,101100,25072855,3050,3070,3070,3050,21
|
|
20231024,101000,25008745,3075,3055,3080,3050,508
|
|
20231024,100900,23458640,3060,3065,3065,3060,63
|
|
20231024,100800,23265850,3070,3055,3080,3055,59
|
|
20231024,100700,23085310,3055,3060,3060,3055,115
|
|
20231024,100600,22733670,3065,3065,3065,3065,0
|
|
20231024,100500,22733670,3065,3075,3075,3065,35
|
|
20231024,100400,22626060,3075,3065,3080,3065,11
|
|
20231024,100300,22592240,3085,3085,3085,3065,6
|
|
20231024,100200,22573770,3085,3085,3085,3075,10
|
|
20231024,100100,22542945,3085,3080,3085,3075,13
|
|
20231024,100000,22502900,3080,3060,3085,3060,9
|
|
20231024,095900,22475250,3055,3080,3080,3055,747
|
|
20231024,095800,20192830,3070,3070,3075,3070,15
|
|
20231024,095700,20146760,3075,3075,3075,3075,9
|
|
20231024,095600,20119085,3075,3075,3075,3055,317
|
|
20231024,095500,19148705,3075,3080,3080,3075,18
|
|
20231024,095400,19093315,3080,3075,3080,3075,12
|
|
20231024,095300,19056390,3080,3075,3080,3075,26
|
|
20231024,095200,18976390,3075,3075,3085,3065,23
|
|
20231024,095100,18905670,3080,3080,3085,3065,31
|
|
20231024,095000,18810360,3080,3085,3085,3065,9
|
|
20231024,094900,18782650,3085,3070,3100,3065,1653
|
|
20231024,094800,13712405,3090,3080,3090,3075,131
|
|
20231024,094700,13309180,3090,3080,3100,3080,17
|
|
20231024,094600,13256690,3080,3080,3080,3080,4
|
|
20231024,094500,13244370,3080,3080,3100,3080,9
|
|
20231024,094400,13216630,3095,3080,3095,3080,3
|
|
20231024,094300,13207375,3095,3095,3095,3080,11
|
|
20231024,094200,13173420,3100,3090,3105,3085,12
|
|
20231024,094100,13136295,3090,3100,3105,3085,19
|
|
20231024,094000,13077585,3100,3090,3100,3090,14
|
|
20231024,093900,13034250,3100,3090,3105,3085,16
|
|
20231024,093800,12984785,3100,3080,3100,3080,7
|
|
20231024,093700,12963140,3080,3080,3080,3080,446
|
|
20231024,093600,11589460,3080,3085,3085,3080,517
|
|
20231024,093500,9996935,3080,3095,3110,3080,987
|
|
20231024,093400,6950660,3110,3110,3110,3105,6
|
|
20231024,093300,6932010,3100,3095,3110,3095,36
|
|
20231024,093200,6820545,3110,3090,3110,3090,17
|
|
20231024,093100,6767725,3100,3095,3100,3090,29
|
|
20231024,093000,6677880,3100,3095,3110,3095,43
|
|
20231024,092900,6544260,3110,3100,3110,3100,6
|
|
20231024,092800,6525625,3110,3100,3110,3095,17
|
|
20231024,092700,6472815,3110,3100,3110,3100,4
|
|
20231024,092600,6460390,3110,3090,3110,3090,101
|
|
20231024,092500,6148165,3090,3085,3090,3085,9
|
|
20231024,092400,6120365,3085,3085,3090,3080,217
|
|
20231024,092300,5451910,3085,3090,3090,3085,2
|
|
20231024,092200,5445735,3090,3085,3090,3075,7
|
|
20231024,092100,5424185,3085,3085,3085,3085,0
|
|
20231024,092000,5424185,3085,3085,3085,3085,10
|
|
20231024,091900,5393335,3085,3085,3085,3085,21
|
|
20231024,091800,5328550,3075,3065,3080,3065,3
|
|
20231024,091700,5319330,3090,3090,3095,3075,1091
|
|
20231024,091600,1959030,3095,3095,3100,3085,45
|
|
20231024,091500,1820035,3105,3095,3105,3095,13
|
|
20231024,091400,1779755,3110,3100,3110,3100,35
|
|
20231024,091300,1670935,3110,3100,3110,3100,7
|
|
20231024,091200,1649210,3110,3110,3110,3105,3
|
|
20231024,091100,1639885,3100,3105,3110,3100,3
|
|
20231024,091000,1630570,3115,3095,3115,3095,63
|
|
20231024,090900,1435295,3090,3110,3110,3090,22
|
|
20231024,090800,1367190,3100,3115,3115,3100,18
|
|
20231024,090700,1311150,3115,3105,3115,3100,11
|
|
20231024,090600,1276950,3115,3110,3115,3110,8
|
|
20231024,090500,1252060,3115,3115,3115,3110,10
|
|
20231024,090400,1220930,3115,3120,3120,3115,41
|
|
20231024,090300,1093195,3120,3110,3120,3110,128
|
|
20231024,090200,694470,3115,3115,3115,3115,1
|
|
20231024,090100,691355,3115,3110,3115,3105,7
|
|
20231024,090000,669580,3115,3085,3115,3085,117
|