624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192100,42923570,3145,3145,3145,3145,73
|
|
20231024,192000,42923570,3145,3145,3145,3145,0
|
|
20231024,191900,42923570,3145,3145,3145,3145,0
|
|
20231024,191800,42923570,3145,3145,3145,3145,0
|
|
20231024,191700,42923570,3145,3145,3145,3145,0
|
|
20231024,191600,42923570,3145,3145,3145,3145,0
|
|
20231024,191500,42923570,3145,3145,3145,3145,0
|
|
20231024,191400,42923570,3145,3145,3145,3145,0
|
|
20231024,191300,42923570,3145,3145,3145,3145,0
|
|
20231024,191200,42923570,3145,3145,3145,3145,0
|
|
20231024,191100,42923570,3145,3145,3145,3145,0
|
|
20231024,191000,42923570,3145,3145,3145,3145,0
|
|
20231024,190900,42923570,3145,3145,3145,3145,0
|
|
20231024,190800,42923570,3145,3145,3145,3145,0
|
|
20231024,190700,42923570,3145,3145,3145,3145,0
|
|
20231024,190600,42923570,3145,3145,3145,3145,0
|
|
20231024,190500,42923570,3145,3145,3145,3145,0
|
|
20231024,190400,42923570,3145,3145,3145,3145,0
|
|
20231024,190300,42923570,3145,3145,3145,3145,0
|
|
20231024,190200,42923570,3145,3145,3145,3145,0
|
|
20231024,190100,42923570,3145,3145,3145,3145,0
|
|
20231024,190000,42923570,3145,3145,3145,3145,0
|
|
20231024,185900,42923570,3145,3145,3145,3145,0
|
|
20231024,185800,42923570,3145,3145,3145,3145,0
|
|
20231024,185700,42923570,3145,3145,3145,3145,0
|
|
20231024,185600,42923570,3145,3145,3145,3145,0
|
|
20231024,185500,42923570,3145,3145,3145,3145,0
|
|
20231024,185400,42923570,3145,3145,3145,3145,0
|
|
20231024,185300,42923570,3145,3145,3145,3145,0
|
|
20231024,185200,42923570,3145,3145,3145,3145,0
|
|
20231024,185100,42923570,3145,3145,3145,3145,73
|
|
20231024,185000,42923570,3145,3145,3145,3145,0
|
|
20231024,184900,42923570,3145,3145,3145,3145,0
|
|
20231024,184800,42923570,3145,3145,3145,3145,0
|
|
20231024,184700,42923570,3145,3145,3145,3145,0
|
|
20231024,184600,42923570,3145,3145,3145,3145,0
|
|
20231024,184500,42923570,3145,3145,3145,3145,0
|
|
20231024,184400,42923570,3145,3145,3145,3145,0
|
|
20231024,184300,42923570,3145,3145,3145,3145,0
|
|
20231024,184200,42923570,3145,3145,3145,3145,0
|
|
20231024,184100,42923570,3145,3145,3145,3145,0
|
|
20231024,184000,42923570,3145,3145,3145,3145,0
|
|
20231024,183900,42923570,3145,3145,3145,3145,0
|
|
20231024,183800,42923570,3145,3145,3145,3145,0
|
|
20231024,183700,42923570,3145,3145,3145,3145,0
|
|
20231024,183600,42923570,3145,3145,3145,3145,0
|
|
20231024,183500,42923570,3145,3145,3145,3145,0
|
|
20231024,183400,42923570,3145,3145,3145,3145,0
|
|
20231024,183300,42923570,3145,3145,3145,3145,0
|
|
20231024,183200,42923570,3145,3145,3145,3145,0
|
|
20231024,183100,42923570,3145,3145,3145,3145,0
|
|
20231024,183000,42923570,3145,3145,3145,3145,0
|
|
20231024,182900,42923570,3145,3145,3145,3145,0
|
|
20231024,182800,42923570,3145,3145,3145,3145,0
|
|
20231024,182700,42923570,3145,3145,3145,3145,0
|
|
20231024,182600,42923570,3145,3145,3145,3145,0
|
|
20231024,182500,42923570,3145,3145,3145,3145,0
|
|
20231024,182400,42923570,3145,3145,3145,3145,0
|
|
20231024,182300,42923570,3145,3145,3145,3145,0
|
|
20231024,182200,42923570,3145,3145,3145,3145,0
|
|
20231024,182100,42923570,3145,3145,3145,3145,73
|
|
20231024,182000,42923570,3145,3145,3145,3145,0
|
|
20231024,181900,42923570,3145,3145,3145,3145,0
|
|
20231024,181800,42923570,3145,3145,3145,3145,0
|
|
20231024,181700,42923570,3145,3145,3145,3145,0
|
|
20231024,181600,42923570,3145,3145,3145,3145,0
|
|
20231024,181500,42923570,3145,3145,3145,3145,0
|
|
20231024,181400,42923570,3145,3145,3145,3145,0
|
|
20231024,181300,42923570,3145,3145,3145,3145,0
|
|
20231024,181200,42923570,3145,3145,3145,3145,0
|
|
20231024,181100,42923570,3145,3145,3145,3145,0
|
|
20231024,181000,42923570,3145,3145,3145,3145,0
|
|
20231024,180900,42923570,3145,3145,3145,3145,0
|
|
20231024,180800,42923570,3145,3145,3145,3145,0
|
|
20231024,180700,42923570,3145,3145,3145,3145,0
|
|
20231024,180600,42923570,3145,3145,3145,3145,0
|
|
20231024,180500,42923570,3145,3145,3145,3145,0
|
|
20231024,180400,42923570,3145,3145,3145,3145,0
|
|
20231024,180300,42923570,3145,3145,3145,3145,0
|
|
20231024,180200,42923570,3145,3145,3145,3145,0
|
|
20231024,180100,42923570,3145,3145,3145,3145,0
|
|
20231024,180000,42923570,3145,3145,3145,3145,0
|
|
20231024,175900,42923570,3145,3145,3145,3145,0
|
|
20231024,175800,42923570,3145,3145,3145,3145,0
|
|
20231024,175700,42923570,3145,3145,3145,3145,0
|
|
20231024,175600,42923570,3145,3145,3145,3145,0
|
|
20231024,175500,42923570,3145,3145,3145,3145,0
|
|
20231024,175400,42923570,3145,3145,3145,3145,0
|
|
20231024,175300,42923570,3145,3145,3145,3145,0
|
|
20231024,175200,42923570,3145,3145,3145,3145,0
|
|
20231024,175100,42923570,3145,3145,3145,3145,73
|
|
20231024,175000,42923570,3145,3145,3145,3145,0
|
|
20231024,174900,42923570,3145,3145,3145,3145,0
|
|
20231024,174800,42923570,3145,3145,3145,3145,0
|
|
20231024,174700,42923570,3145,3145,3145,3145,0
|
|
20231024,174600,42923570,3145,3145,3145,3145,0
|
|
20231024,174500,42923570,3145,3145,3145,3145,0
|
|
20231024,174400,42923570,3145,3145,3145,3145,0
|
|
20231024,174300,42923570,3145,3145,3145,3145,0
|
|
20231024,174200,42923570,3145,3145,3145,3145,0
|
|
20231024,174100,42923570,3145,3145,3145,3145,0
|
|
20231024,174000,42923570,3145,3145,3145,3145,0
|
|
20231024,173900,42923570,3145,3145,3145,3145,0
|
|
20231024,173800,42923570,3145,3145,3145,3145,0
|
|
20231024,173700,42923570,3145,3145,3145,3145,0
|
|
20231024,173600,42923570,3145,3145,3145,3145,0
|
|
20231024,173500,42923570,3145,3145,3145,3145,0
|
|
20231024,173400,42923570,3145,3145,3145,3145,0
|
|
20231024,173300,42923570,3145,3145,3145,3145,0
|
|
20231024,173200,42923570,3145,3145,3145,3145,0
|
|
20231024,173100,42923570,3145,3145,3145,3145,0
|
|
20231024,173000,42923570,3145,3145,3145,3145,0
|
|
20231024,172900,42923570,3145,3145,3145,3145,0
|
|
20231024,172800,42923570,3145,3145,3145,3145,0
|
|
20231024,172700,42923570,3145,3145,3145,3145,0
|
|
20231024,172600,42923570,3145,3145,3145,3145,0
|
|
20231024,172500,42923570,3145,3145,3145,3145,0
|
|
20231024,172400,42923570,3145,3145,3145,3145,0
|
|
20231024,172300,42923570,3145,3145,3145,3145,0
|
|
20231024,172200,42923570,3145,3145,3145,3145,0
|
|
20231024,172100,42923570,3145,3145,3145,3145,73
|
|
20231024,172000,42923570,3145,3145,3145,3145,0
|
|
20231024,171900,42923570,3145,3145,3145,3145,0
|
|
20231024,171800,42923570,3145,3145,3145,3145,0
|
|
20231024,171700,42923570,3145,3145,3145,3145,0
|
|
20231024,171600,42923570,3145,3145,3145,3145,0
|
|
20231024,171500,42923570,3145,3145,3145,3145,0
|
|
20231024,171400,42923570,3145,3145,3145,3145,0
|
|
20231024,171300,42923570,3145,3145,3145,3145,0
|
|
20231024,171200,42923570,3145,3145,3145,3145,0
|
|
20231024,171100,42923570,3145,3145,3145,3145,0
|
|
20231024,171000,42923570,3145,3145,3145,3145,0
|
|
20231024,170900,42923570,3145,3145,3145,3145,0
|
|
20231024,170800,42923570,3145,3145,3145,3145,0
|
|
20231024,170700,42923570,3145,3145,3145,3145,0
|
|
20231024,170600,42923570,3145,3145,3145,3145,0
|
|
20231024,170500,42923570,3145,3145,3145,3145,0
|
|
20231024,170400,42923570,3145,3145,3145,3145,0
|
|
20231024,170300,42923570,3145,3145,3145,3145,0
|
|
20231024,170200,42923570,3145,3145,3145,3145,0
|
|
20231024,170100,42923570,3145,3145,3145,3145,0
|
|
20231024,170000,42923570,3145,3145,3145,3145,0
|
|
20231024,165900,42923570,3145,3145,3145,3145,0
|
|
20231024,165800,42923570,3145,3145,3145,3145,0
|
|
20231024,165700,42923570,3145,3145,3145,3145,0
|
|
20231024,165600,42923570,3145,3145,3145,3145,0
|
|
20231024,165500,42923570,3145,3145,3145,3145,0
|
|
20231024,165400,42923570,3145,3145,3145,3145,0
|
|
20231024,165300,42923570,3145,3145,3145,3145,0
|
|
20231024,165200,42923570,3145,3145,3145,3145,0
|
|
20231024,165100,42923570,3145,3145,3145,3145,73
|
|
20231024,165000,42923570,3145,3145,3145,3145,0
|
|
20231024,164900,42923570,3145,3145,3145,3145,0
|
|
20231024,164800,42923570,3145,3145,3145,3145,0
|
|
20231024,164700,42923570,3145,3145,3145,3145,0
|
|
20231024,164600,42923570,3145,3145,3145,3145,0
|
|
20231024,164500,42923570,3145,3145,3145,3145,0
|
|
20231024,164400,42923570,3145,3145,3145,3145,0
|
|
20231024,164300,42923570,3145,3145,3145,3145,0
|
|
20231024,164200,42923570,3145,3145,3145,3145,0
|
|
20231024,164100,42923570,3145,3145,3145,3145,0
|
|
20231024,164000,42923570,3145,3145,3145,3145,0
|
|
20231024,163900,42923570,3145,3145,3145,3145,0
|
|
20231024,163800,42923570,3145,3145,3145,3145,0
|
|
20231024,163700,42923570,3145,3145,3145,3145,0
|
|
20231024,163600,42923570,3145,3145,3145,3145,0
|
|
20231024,163500,42923570,3145,3145,3145,3145,0
|
|
20231024,163400,42923570,3145,3145,3145,3145,0
|
|
20231024,163300,42923570,3145,3145,3145,3145,0
|
|
20231024,163200,42923570,3145,3145,3145,3145,0
|
|
20231024,163100,42923570,3145,3145,3145,3145,0
|
|
20231024,163000,42923570,3145,3145,3145,3145,0
|
|
20231024,162900,42923570,3145,3145,3145,3145,0
|
|
20231024,162800,42923570,3145,3145,3145,3145,0
|
|
20231024,162700,42923570,3145,3145,3145,3145,0
|
|
20231024,162600,42923570,3145,3145,3145,3145,0
|
|
20231024,162500,42923570,3145,3145,3145,3145,0
|
|
20231024,162400,42923570,3145,3145,3145,3145,0
|
|
20231024,162300,42923570,3145,3145,3145,3145,0
|
|
20231024,162200,42923570,3145,3145,3145,3145,0
|
|
20231024,162100,42923570,3145,3145,3145,3145,73
|
|
20231024,162000,42923570,3145,3145,3145,3145,0
|
|
20231024,161900,42923570,3145,3145,3145,3145,0
|
|
20231024,161800,42923570,3145,3145,3145,3145,0
|
|
20231024,161700,42923570,3145,3145,3145,3145,0
|
|
20231024,161600,42923570,3145,3145,3145,3145,0
|
|
20231024,161500,42923570,3145,3145,3145,3145,0
|
|
20231024,161400,42923570,3145,3145,3145,3145,0
|
|
20231024,161300,42923570,3145,3145,3145,3145,0
|
|
20231024,161200,42923570,3145,3145,3145,3145,0
|
|
20231024,161100,42923570,3145,3145,3145,3145,0
|
|
20231024,161000,42923570,3145,3145,3145,3145,0
|
|
20231024,160900,42923570,3145,3145,3145,3145,0
|
|
20231024,160800,42923570,3145,3145,3145,3145,0
|
|
20231024,160700,42923570,3145,3145,3145,3145,0
|
|
20231024,160600,42923570,3145,3145,3145,3145,0
|
|
20231024,160500,42923570,3145,3145,3145,3145,0
|
|
20231024,160400,42923570,3145,3145,3145,3145,0
|
|
20231024,160300,42923570,3145,3145,3145,3145,0
|
|
20231024,160200,42923570,3145,3145,3145,3145,0
|
|
20231024,160100,42923570,3145,3145,3145,3145,0
|
|
20231024,160000,42923570,3145,3145,3145,3145,0
|
|
20231024,155900,42923570,3145,3145,3145,3145,0
|
|
20231024,155800,42923570,3145,3145,3145,3145,0
|
|
20231024,155700,42923570,3145,3145,3145,3145,0
|
|
20231024,155600,42923570,3145,3145,3145,3145,0
|
|
20231024,155500,42923570,3145,3145,3145,3145,0
|
|
20231024,155400,42923570,3145,3145,3145,3145,0
|
|
20231024,155300,42923570,3145,3145,3145,3145,0
|
|
20231024,155200,42923570,3145,3145,3145,3145,0
|
|
20231024,155100,42923570,3145,3145,3145,3145,73
|
|
20231024,155000,42923570,3145,3145,3145,3145,0
|
|
20231024,154900,42923570,3145,3145,3145,3145,0
|
|
20231024,154800,42923570,3145,3145,3145,3145,0
|
|
20231024,154700,42923570,3145,3145,3145,3145,0
|
|
20231024,154600,42923570,3145,3145,3145,3145,0
|
|
20231024,154500,42923570,3145,3145,3145,3145,0
|
|
20231024,154400,42923570,3145,3145,3145,3145,0
|
|
20231024,154300,42923570,3145,3145,3145,3145,0
|
|
20231024,154200,42923570,3145,3145,3145,3145,0
|
|
20231024,154100,42923570,3145,3145,3145,3145,0
|
|
20231024,154000,42923570,3145,3145,3145,3145,0
|
|
20231024,153900,42923570,3145,3145,3145,3145,0
|
|
20231024,153800,42923570,3145,3145,3145,3145,0
|
|
20231024,153700,42923570,3145,3145,3145,3145,0
|
|
20231024,153600,42923570,3145,3145,3145,3145,0
|
|
20231024,153500,42923570,3145,3145,3145,3145,0
|
|
20231024,153400,42923570,3145,3145,3145,3145,0
|
|
20231024,153300,42923570,3145,3145,3145,3145,0
|
|
20231024,153200,42923570,3145,3145,3145,3145,0
|
|
20231024,153100,42923570,3145,3145,3145,3145,0
|
|
20231024,153000,42923570,3145,3145,3145,3145,73
|
|
20231024,152900,42693985,3145,3145,3145,3145,0
|
|
20231024,152800,42693985,3145,3145,3145,3145,0
|
|
20231024,152700,42693985,3145,3145,3145,3145,0
|
|
20231024,152600,42693985,3145,3145,3145,3145,0
|
|
20231024,152500,42693985,3145,3145,3145,3145,0
|
|
20231024,152400,42693985,3145,3145,3145,3145,0
|
|
20231024,152300,42693985,3145,3145,3145,3145,0
|
|
20231024,152200,42693985,3145,3145,3145,3145,0
|
|
20231024,152100,42693985,3145,3145,3145,3145,0
|
|
20231024,152000,42693985,3145,3145,3145,3145,0
|
|
20231024,151900,42693985,3145,3145,3145,3145,0
|
|
20231024,151800,42693985,3145,3145,3145,3145,0
|
|
20231024,151700,42693985,3145,3145,3145,3145,0
|
|
20231024,151600,42693985,3145,3145,3145,3145,0
|
|
20231024,151500,42693985,3145,3145,3145,3145,0
|
|
20231024,151400,42693985,3145,3145,3145,3145,0
|
|
20231024,151300,42693985,3145,3145,3145,3145,0
|
|
20231024,151200,42693985,3145,3145,3145,3145,0
|
|
20231024,151100,42693985,3145,3145,3145,3145,0
|
|
20231024,151000,42693985,3145,3145,3145,3145,0
|
|
20231024,150900,42693985,3145,3145,3145,3145,0
|
|
20231024,150800,42693985,3145,3145,3145,3145,0
|
|
20231024,150700,42693985,3145,3145,3145,3145,0
|
|
20231024,150600,42693985,3145,3145,3145,3145,0
|
|
20231024,150500,42693985,3145,3145,3145,3145,0
|
|
20231024,150400,42693985,3145,3145,3145,3145,0
|
|
20231024,150300,42693985,3145,3145,3145,3145,0
|
|
20231024,150200,42693985,3145,3145,3145,3145,0
|
|
20231024,150100,42693985,3145,3145,3145,3145,0
|
|
20231024,150000,42693985,3145,3145,3145,3145,0
|
|
20231024,145900,42693985,3145,3145,3145,3145,0
|
|
20231024,145800,42693985,3145,3145,3145,3145,0
|
|
20231024,145700,42693985,3145,3145,3145,3145,0
|
|
20231024,145600,42693985,3145,3145,3145,3145,0
|
|
20231024,145500,42693985,3145,3145,3145,3145,0
|
|
20231024,145400,42693985,3145,3145,3145,3145,0
|
|
20231024,145300,42693985,3145,3145,3145,3145,0
|
|
20231024,145200,42693985,3145,3145,3145,3145,0
|
|
20231024,145100,42693985,3145,3145,3145,3145,0
|
|
20231024,145000,42693985,3145,3145,3145,3145,9
|
|
20231024,144900,42665680,3145,3135,3145,3135,15
|
|
20231024,144800,42618600,3135,3135,3135,3135,10
|
|
20231024,144700,42587250,3115,3115,3115,3115,0
|
|
20231024,144600,42587250,3115,3115,3115,3115,0
|
|
20231024,144500,42587250,3115,3115,3115,3115,0
|
|
20231024,144400,42587250,3115,3115,3115,3115,0
|
|
20231024,144300,42587250,3115,3115,3115,3115,0
|
|
20231024,144200,42587250,3115,3115,3115,3115,0
|
|
20231024,144100,42587250,3115,3115,3115,3115,0
|
|
20231024,144000,42587250,3115,3115,3115,3115,0
|
|
20231024,143900,42587250,3115,3115,3115,3115,0
|
|
20231024,143800,42587250,3115,3115,3115,3115,0
|
|
20231024,143700,42587250,3115,3115,3115,3115,0
|
|
20231024,143600,42587250,3115,3115,3115,3115,0
|
|
20231024,143500,42587250,3115,3115,3115,3115,0
|
|
20231024,143400,42587250,3115,3115,3115,3115,0
|
|
20231024,143300,42587250,3115,3125,3125,3115,216
|
|
20231024,143200,41914050,3105,3105,3105,3105,0
|
|
20231024,143100,41914050,3105,3105,3105,3105,0
|
|
20231024,143000,41914050,3105,3105,3105,3105,0
|
|
20231024,142900,41914050,3105,3105,3105,3105,0
|
|
20231024,142800,41914050,3105,3105,3105,3105,0
|
|
20231024,142700,41914050,3105,3105,3105,3105,0
|
|
20231024,142600,41914050,3105,3105,3105,3105,0
|
|
20231024,142500,41914050,3105,3105,3105,3105,0
|
|
20231024,142400,41914050,3105,3105,3105,3105,0
|
|
20231024,142300,41914050,3105,3105,3105,3105,0
|
|
20231024,142200,41914050,3105,3105,3105,3105,0
|
|
20231024,142100,41914050,3105,3105,3105,3105,0
|
|
20231024,142000,41914050,3105,3105,3105,3105,0
|
|
20231024,141900,41914050,3105,3105,3105,3105,0
|
|
20231024,141800,41914050,3105,3105,3105,3105,0
|
|
20231024,141700,41914050,3105,3105,3105,3105,0
|
|
20231024,141600,41914050,3105,3105,3105,3105,0
|
|
20231024,141500,41914050,3105,3105,3105,3105,0
|
|
20231024,141400,41914050,3105,3105,3105,3105,0
|
|
20231024,141300,41914050,3105,3105,3105,3105,0
|
|
20231024,141200,41914050,3105,3105,3105,3105,0
|
|
20231024,141100,41914050,3105,3105,3105,3105,0
|
|
20231024,141000,41914050,3105,3105,3105,3105,0
|
|
20231024,140900,41914050,3105,3105,3105,3105,0
|
|
20231024,140800,41914050,3105,3105,3105,3105,0
|
|
20231024,140700,41914050,3105,3105,3105,3105,0
|
|
20231024,140600,41914050,3105,3105,3105,3105,0
|
|
20231024,140500,41914050,3105,3105,3105,3105,0
|
|
20231024,140400,41914050,3105,3105,3105,3105,0
|
|
20231024,140300,41914050,3105,3105,3105,3105,0
|
|
20231024,140200,41914050,3105,3105,3105,3105,0
|
|
20231024,140100,41914050,3105,3105,3105,3105,0
|
|
20231024,140000,41914050,3105,3110,3110,3105,475
|
|
20231024,135900,40436810,3095,3095,3095,3095,0
|
|
20231024,135800,40436810,3095,3095,3095,3095,0
|
|
20231024,135700,40436810,3095,3095,3095,3095,0
|
|
20231024,135600,40436810,3095,3095,3095,3095,0
|
|
20231024,135500,40436810,3095,3095,3095,3095,0
|
|
20231024,135400,40436810,3095,3095,3095,3095,0
|
|
20231024,135300,40436810,3095,3095,3095,3095,0
|
|
20231024,135200,40436810,3095,3095,3095,3095,0
|
|
20231024,135100,40436810,3095,3095,3095,3095,0
|
|
20231024,135000,40436810,3095,3145,3145,3095,490
|
|
20231024,134900,38912125,3145,3145,3145,3145,32
|
|
20231024,134800,38811485,3145,3145,3145,3145,37
|
|
20231024,134700,38695120,3145,3145,3145,3145,12
|
|
20231024,134600,38657380,3145,3145,3145,3145,27
|
|
20231024,134500,38572465,3145,3145,3145,3145,49
|
|
20231024,134400,38418360,3145,3145,3145,3145,31
|
|
20231024,134300,38320865,3145,3145,3145,3145,19
|
|
20231024,134200,38261110,3145,3145,3145,3145,42
|
|
20231024,134100,38129020,3145,3155,3155,3145,43
|
|
20231024,134000,37993375,3155,3150,3155,3150,21
|
|
20231024,133900,37927125,3150,3155,3155,3150,29
|
|
20231024,133800,37835675,3155,3155,3155,3155,27
|
|
20231024,133700,37750490,3155,3155,3155,3155,35
|
|
20231024,133600,37640065,3155,3155,3155,3155,23
|
|
20231024,133500,37567500,3155,3155,3155,3155,31
|
|
20231024,133400,37469695,3155,3155,3155,3155,36
|
|
20231024,133300,37356115,3155,3160,3160,3155,28
|
|
20231024,133200,37267685,3160,3160,3160,3160,12
|
|
20231024,133100,37229765,3165,3155,3165,3155,39
|
|
20231024,133000,37106540,3155,3155,3155,3155,38
|
|
20231024,132900,36986650,3155,3155,3155,3155,12
|
|
20231024,132800,36948790,3155,3155,3155,3155,39
|
|
20231024,132700,36825745,3155,3155,3155,3155,34
|
|
20231024,132600,36718475,3155,3155,3155,3155,29
|
|
20231024,132500,36626980,3155,3155,3155,3155,25
|
|
20231024,132400,36548105,3155,3155,3155,3155,24
|
|
20231024,132300,36472385,3155,3155,3155,3155,32
|
|
20231024,132200,36371425,3155,3155,3155,3155,39
|
|
20231024,132100,36248380,3155,3155,3155,3155,14
|
|
20231024,132000,36204210,3155,3155,3155,3155,29
|
|
20231024,131900,36112715,3155,3155,3155,3155,38
|
|
20231024,131800,35992825,3155,3155,3155,3155,19
|
|
20231024,131700,35932880,3155,3155,3155,3155,30
|
|
20231024,131600,35838230,3155,3155,3155,3155,36
|
|
20231024,131500,35724650,3155,3155,3155,3155,31
|
|
20231024,131400,35626845,3155,3155,3155,3155,20
|
|
20231024,131300,35563745,3155,3155,3155,3155,28
|
|
20231024,131200,35475405,3155,3155,3155,3155,32
|
|
20231024,131100,35374445,3155,3155,3155,3155,36
|
|
20231024,131000,35260865,3155,3155,3155,3155,17
|
|
20231024,130900,35207230,3155,3155,3155,3155,28
|
|
20231024,130800,35118890,3155,3155,3155,3155,30
|
|
20231024,130700,35024240,3155,3155,3155,3155,25
|
|
20231024,130600,34945365,3155,3155,3155,3155,38
|
|
20231024,130500,34825475,3155,3155,3155,3155,34
|
|
20231024,130400,34718205,3155,3155,3155,3155,27
|
|
20231024,130300,34633020,3155,3155,3155,3155,19
|
|
20231024,130200,34573075,3155,3155,3155,3155,27
|
|
20231024,130100,34487890,3155,3155,3155,3155,34
|
|
20231024,130000,34380620,3155,3155,3155,3155,26
|
|
20231024,125900,34298590,3155,3155,3155,3155,19
|
|
20231024,125800,34238645,3155,3155,3155,3155,136
|
|
20231024,125700,33809565,3155,3155,3155,3155,30
|
|
20231024,125600,33714915,3155,3155,3155,3155,21
|
|
20231024,125500,33648660,3155,3155,3155,3155,34
|
|
20231024,125400,33541390,3155,3155,3155,3155,25
|
|
20231024,125300,33462515,3155,3155,3155,3155,33
|
|
20231024,125200,33358400,3155,3155,3155,3155,22
|
|
20231024,125100,33288990,3155,3155,3155,3155,27
|
|
20231024,125000,33203805,3155,3155,3155,3155,23
|
|
20231024,124900,33131240,3155,3155,3155,3155,34
|
|
20231024,124800,33023970,3155,3155,3155,3155,23
|
|
20231024,124700,32951405,3155,3155,3155,3155,30
|
|
20231024,124600,32856755,3155,3155,3155,3155,42
|
|
20231024,124500,32724245,3155,3155,3155,3155,16
|
|
20231024,124400,32673765,3155,3155,3155,3155,30
|
|
20231024,124300,32579115,3155,3155,3155,3155,29
|
|
20231024,124200,32487620,3155,3155,3155,3155,31
|
|
20231024,124100,32389815,3155,3155,3155,3155,17
|
|
20231024,124000,32336180,3155,3155,3155,3155,487
|
|
20231024,123900,30799695,3115,3115,3115,3115,0
|
|
20231024,123800,30799695,3115,3115,3115,3115,0
|
|
20231024,123700,30799695,3115,3115,3115,3115,0
|
|
20231024,123600,30799695,3115,3115,3115,3115,0
|
|
20231024,123500,30799695,3115,3155,3155,3115,48
|
|
20231024,123400,30648825,3155,3155,3155,3155,21
|
|
20231024,123300,30582570,3155,3150,3155,3150,40
|
|
20231024,123200,30456475,3150,3150,3150,3150,36
|
|
20231024,123100,30343075,3150,3150,3150,3150,31
|
|
20231024,123000,30245425,3150,3150,3150,3150,21
|
|
20231024,122900,30179275,3150,3150,3150,3150,37
|
|
20231024,122800,30062725,3150,3150,3150,3150,30
|
|
20231024,122700,29968225,3135,3125,3135,3125,333
|
|
20231024,122600,28925400,3100,3100,3100,3100,0
|
|
20231024,122500,28925400,3100,3100,3100,3100,0
|
|
20231024,122400,28925400,3100,3100,3100,3100,0
|
|
20231024,122300,28925400,3100,3100,3100,3100,0
|
|
20231024,122200,28925400,3100,3100,3100,3100,0
|
|
20231024,122100,28925400,3100,3100,3100,3100,0
|
|
20231024,122000,28925400,3100,3100,3100,3100,0
|
|
20231024,121900,28925400,3100,3100,3100,3100,0
|
|
20231024,121800,28925400,3100,3100,3100,3100,0
|
|
20231024,121700,28925400,3100,3100,3100,3100,0
|
|
20231024,121600,28925400,3100,3100,3100,3100,0
|
|
20231024,121500,28925400,3100,3100,3100,3100,0
|
|
20231024,121400,28925400,3100,3100,3100,3100,0
|
|
20231024,121300,28925400,3100,3110,3110,3100,539
|
|
20231024,121200,27252680,3095,3155,3155,3095,505
|
|
20231024,121100,25680380,3155,3155,3155,3155,32
|
|
20231024,121000,25579420,3155,3155,3155,3155,36
|
|
20231024,120900,25465840,3155,3155,3155,3155,24
|
|
20231024,120800,25390120,3155,3155,3155,3155,19
|
|
20231024,120700,25330175,3155,3150,3155,3150,41
|
|
20231024,120600,25200965,3150,3150,3150,3150,31
|
|
20231024,120500,25103315,3155,3150,3155,3150,32
|
|
20231024,120400,25002490,3150,3150,3150,3150,20
|
|
20231024,120300,24939490,3150,3150,3150,3150,34
|
|
20231024,120200,24832390,3150,3150,3150,3150,42
|
|
20231024,120100,24700090,3150,3150,3150,3150,15
|
|
20231024,120000,24652840,3150,3150,3150,3150,33
|
|
20231024,115900,24548890,3155,3155,3155,3155,23
|
|
20231024,115800,24476325,3155,3155,3155,3155,31
|
|
20231024,115700,24378520,3155,3155,3155,3155,13
|
|
20231024,115600,24337505,3155,3155,3155,3155,34
|
|
20231024,115500,24230235,3155,3155,3155,3155,40
|
|
20231024,115400,24104035,3155,3155,3155,3155,32
|
|
20231024,115300,24003075,3155,3155,3155,3145,27
|
|
20231024,115200,23917950,3155,3155,3155,3155,29
|
|
20231024,115100,23826455,3155,3155,3155,3155,37
|
|
20231024,115000,23709720,3155,3155,3155,3155,21
|
|
20231024,114900,23643465,3155,3155,3155,3155,43
|
|
20231024,114800,23507800,3155,3155,3155,3155,31
|
|
20231024,114700,23409995,3155,3155,3155,3155,24
|
|
20231024,114600,23334275,3155,3155,3155,3155,28
|
|
20231024,114500,23245935,3155,3155,3155,3155,24
|
|
20231024,114400,23170215,3155,3155,3155,3155,29
|
|
20231024,114300,23078720,3155,3155,3155,3155,30
|
|
20231024,114200,22984070,3155,3155,3155,3155,17
|
|
20231024,114100,22930435,3155,3155,3155,3155,35
|
|
20231024,114000,22820010,3155,3155,3155,3155,30
|
|
20231024,113900,22725360,3155,3155,3155,3155,24
|
|
20231024,113800,22649640,3155,3155,3155,3155,28
|
|
20231024,113700,22561300,3155,3155,3155,3155,23
|
|
20231024,113600,22488735,3155,3155,3155,3155,29
|
|
20231024,113500,22397240,3155,3155,3155,3155,21
|
|
20231024,113400,22330985,3155,3155,3155,3155,32
|
|
20231024,113300,22230025,3155,3155,3155,3155,27
|
|
20231024,113200,22144840,3155,3155,3155,3155,30
|
|
20231024,113100,22050190,3155,3155,3155,3155,23
|
|
20231024,113000,21977625,3155,3155,3155,3155,33
|
|
20231024,112900,21873510,3155,3155,3155,3155,26
|
|
20231024,112800,21791480,3155,3155,3155,3155,22
|
|
20231024,112700,21722070,3155,3155,3155,3155,29
|
|
20231024,112600,21630575,3155,3155,3155,3155,33
|
|
20231024,112500,21526460,3155,3155,3155,3155,28
|
|
20231024,112400,21438120,3155,3155,3155,3155,20
|
|
20231024,112300,21375020,3155,3155,3155,3155,29
|
|
20231024,112200,21283525,3155,3155,3155,3155,34
|
|
20231024,112100,21176255,3155,3155,3155,3155,32
|
|
20231024,112000,21075295,3155,3155,3155,3155,22
|
|
20231024,111900,21005885,3155,3155,3155,3155,31
|
|
20231024,111800,20908080,3155,3155,3155,3155,33
|
|
20231024,111700,20803965,3155,3155,3155,3155,17
|
|
20231024,111600,20750330,3155,3155,3155,3155,21
|
|
20231024,111500,20684075,3155,3155,3155,3145,361
|
|
20231024,111400,19545330,3155,3155,3155,3155,504
|
|
20231024,111300,17955210,3155,3155,3155,3155,20
|
|
20231024,111200,17892110,3155,3155,3155,3155,29
|
|
20231024,111100,17800615,3155,3155,3155,3155,26
|
|
20231024,111000,17718585,3155,3155,3155,3155,21
|
|
20231024,110900,17652330,3155,3155,3155,3155,20
|
|
20231024,110800,17589230,3155,3155,3155,3155,31
|
|
20231024,110700,17491425,3155,3155,3155,3155,29
|
|
20231024,110600,17399930,3175,3150,3175,3150,789
|
|
20231024,110500,14914180,3150,3150,3150,3150,30
|
|
20231024,110400,14819680,3150,3150,3150,3150,38
|
|
20231024,110300,14699980,3150,3150,3150,3150,34
|
|
20231024,110200,14592880,3150,3150,3150,3150,18
|
|
20231024,110100,14536180,3150,3150,3150,3150,29
|
|
20231024,110000,14444830,3150,3150,3150,3150,31
|
|
20231024,105900,14347180,3150,3180,3180,3150,50
|
|
20231024,105800,14188990,3180,3180,3180,3180,23
|
|
20231024,105700,14115850,3180,3175,3180,3175,494
|
|
20231024,105600,12547000,3175,3175,3175,3170,23
|
|
20231024,105500,12473985,3175,3175,3175,3175,18
|
|
20231024,105400,12416835,3175,3170,3175,3170,30
|
|
20231024,105300,12321590,3170,3175,3175,3170,33
|
|
20231024,105200,12216940,3175,3175,3175,3175,26
|
|
20231024,105100,12134390,3175,3175,3175,3175,20
|
|
20231024,105000,12070890,3175,3175,3175,3175,33
|
|
20231024,104900,11966115,3175,3175,3175,3175,37
|
|
20231024,104800,11848640,3175,3175,3175,3175,33
|
|
20231024,104700,11743865,3175,3175,3175,3175,21
|
|
20231024,104600,11677190,3175,3175,3175,3175,43
|
|
20231024,104500,11540665,3175,3175,3175,3175,28
|
|
20231024,104400,11451765,3175,3170,3175,3170,16
|
|
20231024,104300,11400970,3135,3135,3135,3135,0
|
|
20231024,104200,11400970,3135,3135,3135,3135,0
|
|
20231024,104100,11400970,3135,3135,3135,3135,0
|
|
20231024,104000,11400970,3135,3135,3135,3135,0
|
|
20231024,103900,11400970,3135,3175,3175,3135,24
|
|
20231024,103800,11324850,3175,3175,3175,3175,22
|
|
20231024,103700,11255000,3175,3175,3175,3175,40
|
|
20231024,103600,11128000,3175,3175,3175,3175,30
|
|
20231024,103500,11032750,3175,3175,3175,3175,20
|
|
20231024,103400,10969250,3175,3175,3175,3175,21
|
|
20231024,103300,10902575,3175,3175,3175,3170,28
|
|
20231024,103200,10813800,3170,3130,3175,3130,118
|
|
20231024,103100,10443525,3130,3130,3130,3130,34
|
|
20231024,103000,10337105,3120,3185,3185,3120,30
|
|
20231024,102900,10242405,3180,3170,3180,3170,32
|
|
20231024,102800,10140840,3165,3160,3165,3160,17
|
|
20231024,102700,10087090,3160,3190,3190,3160,54
|
|
20231024,102600,9916090,3190,3190,3190,3190,32
|
|
20231024,102500,9814010,3190,3190,3190,3190,27
|
|
20231024,102400,9727880,3190,3190,3190,3190,27
|
|
20231024,102300,9641750,3190,3185,3190,3185,34
|
|
20231024,102200,9533390,3190,3185,3190,3185,28
|
|
20231024,102100,9444180,3185,3185,3190,3185,34
|
|
20231024,102000,9335880,3190,3180,3190,3180,24
|
|
20231024,101900,9259400,3175,3170,3175,3170,37
|
|
20231024,101800,9142050,3170,3190,3190,3165,56
|
|
20231024,101700,8964185,3190,3190,3190,3190,36
|
|
20231024,101600,8849345,3185,3155,3185,3155,21
|
|
20231024,101500,8782730,3155,3180,3190,3155,52
|
|
20231024,101400,8617965,3180,3180,3180,3180,40
|
|
20231024,101300,8490765,3180,3180,3180,3180,22
|
|
20231024,101200,8420805,3180,3145,3180,3145,22
|
|
20231024,101100,8351090,3180,3190,3190,3180,28
|
|
20231024,101000,8261840,3190,3190,3190,3190,81
|
|
20231024,100900,8003450,3140,3140,3140,3140,0
|
|
20231024,100800,8003450,3140,3140,3140,3140,0
|
|
20231024,100700,8003450,3140,3190,3190,3140,172
|
|
20231024,100600,7462270,3190,3190,3190,3190,18
|
|
20231024,100500,7404850,3190,3190,3190,3190,37
|
|
20231024,100400,7286820,3190,3190,3190,3190,33
|
|
20231024,100300,7181550,3190,3190,3190,3190,26
|
|
20231024,100200,7098610,3190,3190,3190,3190,21
|
|
20231024,100100,7031620,3190,3190,3190,3190,29
|
|
20231024,100000,6939110,3190,3190,3190,3190,39
|
|
20231024,095900,6814700,3190,3190,3190,3190,38
|
|
20231024,095800,6693480,3190,3190,3190,3190,27
|
|
20231024,095700,6607350,3190,3190,3190,3190,30
|
|
20231024,095600,6511650,3190,3185,3190,3185,32
|
|
20231024,095500,6409715,3185,3135,3185,3135,31
|
|
20231024,095400,6312480,3190,3190,3190,3190,35
|
|
20231024,095300,6200830,3190,3190,3190,3190,30
|
|
20231024,095200,6105130,3190,3190,3190,3190,30
|
|
20231024,095100,6009430,3190,3185,3190,3185,29
|
|
20231024,095000,5917050,3185,3185,3185,3185,30
|
|
20231024,094900,5821500,3185,3185,3185,3185,23
|
|
20231024,094800,5748245,3185,3185,3185,3185,26
|
|
20231024,094700,5665435,3185,3185,3185,3185,18
|
|
20231024,094600,5608105,3185,3185,3185,3185,32
|
|
20231024,094500,5506185,3185,3180,3185,3180,39
|
|
20231024,094400,5381975,3185,3170,3185,3165,17
|
|
20231024,094300,5327865,3185,3170,3185,3170,26
|
|
20231024,094200,5245255,3165,3180,3185,3160,24
|
|
20231024,094100,5169045,3185,3180,3190,3175,34
|
|
20231024,094000,5060740,3185,3180,3185,3180,30
|
|
20231024,093900,4965200,3185,3180,3185,3180,32
|
|
20231024,093800,4863295,3185,3175,3185,3175,31
|
|
20231024,093700,4764585,3185,3180,3185,3180,39
|
|
20231024,093600,4640495,3180,3180,3180,3180,30
|
|
20231024,093500,4545095,3180,3180,3180,3180,29
|
|
20231024,093400,4452875,3180,3175,3180,3175,28
|
|
20231024,093300,4363840,3180,3175,3180,3175,17
|
|
20231024,093200,4309795,3180,3175,3185,3175,35
|
|
20231024,093100,4198470,3180,3175,3180,3175,40
|
|
20231024,093000,4071285,3180,3180,3180,3175,37
|
|
20231024,092900,3953630,3185,3180,3185,3180,22
|
|
20231024,092800,3883570,3185,3175,3185,3175,33
|
|
20231024,092700,3778560,3180,3175,3180,3175,32
|
|
20231024,092600,3676810,3180,3180,3180,3175,27
|
|
20231024,092500,3590960,3180,3180,3180,3175,16
|
|
20231024,092400,3540085,3185,3180,3185,3175,38
|
|
20231024,092300,3419070,3180,3170,3180,3170,24
|
|
20231024,092200,3342880,3165,3180,3185,3165,30
|
|
20231024,092100,3247540,3185,3180,3185,3180,24
|
|
20231024,092000,3171110,3185,3180,3185,3180,35
|
|
20231024,091900,3059650,3180,3180,3185,3180,29
|
|
20231024,091800,2967385,3185,3185,3185,3185,22
|
|
20231024,091700,2897315,3190,3185,3190,3185,34
|
|
20231024,091600,2788865,3190,3190,3190,3180,28
|
|
20231024,091500,2699560,3190,3185,3190,3180,26
|
|
20231024,091400,2616695,3185,3185,3185,3185,15
|
|
20231024,091300,2568920,3185,3190,3190,3185,22
|
|
20231024,091200,2498820,3190,3185,3190,3185,33
|
|
20231024,091100,2393615,3185,3180,3190,3180,21
|
|
20231024,091000,2326685,3185,3185,3185,3180,40
|
|
20231024,090900,2199290,3185,3190,3190,3185,34
|
|
20231024,090800,2090945,3190,3185,3190,3185,31
|
|
20231024,090700,1992135,3185,3185,3185,3185,22
|
|
20231024,090600,1922065,3185,3175,3185,3175,30
|
|
20231024,090500,1826670,3170,3165,3195,3160,38
|
|
20231024,090400,1706150,3165,3150,3195,3150,99
|
|
20231024,090300,1393435,3145,3135,3145,3135,98
|
|
20231024,090200,1085680,3135,3125,3135,3125,9
|
|
20231024,090100,1057495,3120,3105,3120,3105,31
|
|
20231024,090000,961065,3100,3090,3100,3090,311
|