635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193200,59842900,3365,3365,3365,3365,468
|
|
20231024,193100,59842900,3365,3365,3365,3365,0
|
|
20231024,193000,59842900,3365,3365,3365,3365,0
|
|
20231024,192900,59842900,3365,3365,3365,3365,0
|
|
20231024,192800,59842900,3365,3365,3365,3365,0
|
|
20231024,192700,59842900,3365,3365,3365,3365,0
|
|
20231024,192600,59842900,3365,3365,3365,3365,0
|
|
20231024,192500,59842900,3365,3365,3365,3365,0
|
|
20231024,192400,59842900,3365,3365,3365,3365,0
|
|
20231024,192300,59842900,3365,3365,3365,3365,0
|
|
20231024,192200,59842900,3365,3365,3365,3365,0
|
|
20231024,192100,59842900,3365,3365,3365,3365,0
|
|
20231024,192000,59842900,3365,3365,3365,3365,0
|
|
20231024,191900,59842900,3365,3365,3365,3365,0
|
|
20231024,191800,59842900,3365,3365,3365,3365,0
|
|
20231024,191700,59842900,3365,3365,3365,3365,0
|
|
20231024,191600,59842900,3365,3365,3365,3365,0
|
|
20231024,191500,59842900,3365,3365,3365,3365,0
|
|
20231024,191400,59842900,3365,3365,3365,3365,0
|
|
20231024,191300,59842900,3365,3365,3365,3365,0
|
|
20231024,191200,59842900,3365,3365,3365,3365,0
|
|
20231024,191100,59842900,3365,3365,3365,3365,0
|
|
20231024,191000,59842900,3365,3365,3365,3365,0
|
|
20231024,190900,59842900,3365,3365,3365,3365,0
|
|
20231024,190800,59842900,3365,3365,3365,3365,0
|
|
20231024,190700,59842900,3365,3365,3365,3365,0
|
|
20231024,190600,59842900,3365,3365,3365,3365,0
|
|
20231024,190500,59842900,3365,3365,3365,3365,0
|
|
20231024,190400,59842900,3365,3365,3365,3365,0
|
|
20231024,190300,59842900,3365,3365,3365,3365,0
|
|
20231024,190200,59842900,3365,3365,3365,3365,468
|
|
20231024,190100,59842900,3365,3365,3365,3365,0
|
|
20231024,190000,59842900,3365,3365,3365,3365,0
|
|
20231024,185900,59842900,3365,3365,3365,3365,0
|
|
20231024,185800,59842900,3365,3365,3365,3365,0
|
|
20231024,185700,59842900,3365,3365,3365,3365,0
|
|
20231024,185600,59842900,3365,3365,3365,3365,0
|
|
20231024,185500,59842900,3365,3365,3365,3365,0
|
|
20231024,185400,59842900,3365,3365,3365,3365,0
|
|
20231024,185300,59842900,3365,3365,3365,3365,0
|
|
20231024,185200,59842900,3365,3365,3365,3365,0
|
|
20231024,185100,59842900,3365,3365,3365,3365,0
|
|
20231024,185000,59842900,3365,3365,3365,3365,0
|
|
20231024,184900,59842900,3365,3365,3365,3365,0
|
|
20231024,184800,59842900,3365,3365,3365,3365,0
|
|
20231024,184700,59842900,3365,3365,3365,3365,0
|
|
20231024,184600,59842900,3365,3365,3365,3365,0
|
|
20231024,184500,59842900,3365,3365,3365,3365,0
|
|
20231024,184400,59842900,3365,3365,3365,3365,0
|
|
20231024,184300,59842900,3365,3365,3365,3365,0
|
|
20231024,184200,59842900,3365,3365,3365,3365,0
|
|
20231024,184100,59842900,3365,3365,3365,3365,0
|
|
20231024,184000,59842900,3365,3365,3365,3365,0
|
|
20231024,183900,59842900,3365,3365,3365,3365,0
|
|
20231024,183800,59842900,3365,3365,3365,3365,0
|
|
20231024,183700,59842900,3365,3365,3365,3365,0
|
|
20231024,183600,59842900,3365,3365,3365,3365,0
|
|
20231024,183500,59842900,3365,3365,3365,3365,0
|
|
20231024,183400,59842900,3365,3365,3365,3365,0
|
|
20231024,183300,59842900,3365,3365,3365,3365,0
|
|
20231024,183200,59842900,3365,3365,3365,3365,468
|
|
20231024,183100,59842900,3365,3365,3365,3365,0
|
|
20231024,183000,59842900,3365,3365,3365,3365,0
|
|
20231024,182900,59842900,3365,3365,3365,3365,0
|
|
20231024,182800,59842900,3365,3365,3365,3365,0
|
|
20231024,182700,59842900,3365,3365,3365,3365,0
|
|
20231024,182600,59842900,3365,3365,3365,3365,0
|
|
20231024,182500,59842900,3365,3365,3365,3365,0
|
|
20231024,182400,59842900,3365,3365,3365,3365,0
|
|
20231024,182300,59842900,3365,3365,3365,3365,0
|
|
20231024,182200,59842900,3365,3365,3365,3365,0
|
|
20231024,182100,59842900,3365,3365,3365,3365,0
|
|
20231024,182000,59842900,3365,3365,3365,3365,0
|
|
20231024,181900,59842900,3365,3365,3365,3365,0
|
|
20231024,181800,59842900,3365,3365,3365,3365,0
|
|
20231024,181700,59842900,3365,3365,3365,3365,0
|
|
20231024,181600,59842900,3365,3365,3365,3365,0
|
|
20231024,181500,59842900,3365,3365,3365,3365,0
|
|
20231024,181400,59842900,3365,3365,3365,3365,0
|
|
20231024,181300,59842900,3365,3365,3365,3365,0
|
|
20231024,181200,59842900,3365,3365,3365,3365,0
|
|
20231024,181100,59842900,3365,3365,3365,3365,0
|
|
20231024,181000,59842900,3365,3365,3365,3365,0
|
|
20231024,180900,59842900,3365,3365,3365,3365,0
|
|
20231024,180800,59842900,3365,3365,3365,3365,0
|
|
20231024,180700,59842900,3365,3365,3365,3365,0
|
|
20231024,180600,59842900,3365,3365,3365,3365,0
|
|
20231024,180500,59842900,3365,3365,3365,3365,0
|
|
20231024,180400,59842900,3365,3365,3365,3365,0
|
|
20231024,180300,59842900,3365,3365,3365,3365,0
|
|
20231024,180200,59842900,3365,3365,3365,3365,468
|
|
20231024,180100,59842900,3365,3365,3365,3365,0
|
|
20231024,180000,59842900,3365,3365,3365,3365,0
|
|
20231024,175900,59842900,3365,3365,3365,3365,0
|
|
20231024,175800,59842900,3365,3365,3365,3365,0
|
|
20231024,175700,59842900,3365,3365,3365,3365,0
|
|
20231024,175600,59842900,3365,3365,3365,3365,0
|
|
20231024,175500,59842900,3365,3365,3365,3365,0
|
|
20231024,175400,59842900,3365,3365,3365,3365,0
|
|
20231024,175300,59842900,3365,3365,3365,3365,0
|
|
20231024,175200,59842900,3365,3365,3365,3365,0
|
|
20231024,175100,59842900,3365,3365,3365,3365,0
|
|
20231024,175000,59842900,3365,3365,3365,3365,0
|
|
20231024,174900,59842900,3365,3365,3365,3365,0
|
|
20231024,174800,59842900,3365,3365,3365,3365,0
|
|
20231024,174700,59842900,3365,3365,3365,3365,0
|
|
20231024,174600,59842900,3365,3365,3365,3365,0
|
|
20231024,174500,59842900,3365,3365,3365,3365,0
|
|
20231024,174400,59842900,3365,3365,3365,3365,0
|
|
20231024,174300,59842900,3365,3365,3365,3365,0
|
|
20231024,174200,59842900,3365,3365,3365,3365,0
|
|
20231024,174100,59842900,3365,3365,3365,3365,0
|
|
20231024,174000,59842900,3365,3365,3365,3365,0
|
|
20231024,173900,59842900,3365,3365,3365,3365,0
|
|
20231024,173800,59842900,3365,3365,3365,3365,0
|
|
20231024,173700,59842900,3365,3365,3365,3365,0
|
|
20231024,173600,59842900,3365,3365,3365,3365,0
|
|
20231024,173500,59842900,3365,3365,3365,3365,0
|
|
20231024,173400,59842900,3365,3365,3365,3365,0
|
|
20231024,173300,59842900,3365,3365,3365,3365,0
|
|
20231024,173200,59842900,3365,3365,3365,3365,468
|
|
20231024,173100,59842900,3365,3365,3365,3365,0
|
|
20231024,173000,59842900,3365,3365,3365,3365,0
|
|
20231024,172900,59842900,3365,3365,3365,3365,0
|
|
20231024,172800,59842900,3365,3365,3365,3365,0
|
|
20231024,172700,59842900,3365,3365,3365,3365,0
|
|
20231024,172600,59842900,3365,3365,3365,3365,0
|
|
20231024,172500,59842900,3365,3365,3365,3365,0
|
|
20231024,172400,59842900,3365,3365,3365,3365,0
|
|
20231024,172300,59842900,3365,3365,3365,3365,0
|
|
20231024,172200,59842900,3365,3365,3365,3365,0
|
|
20231024,172100,59842900,3365,3365,3365,3365,0
|
|
20231024,172000,59842900,3365,3365,3365,3365,0
|
|
20231024,171900,59842900,3365,3365,3365,3365,0
|
|
20231024,171800,59842900,3365,3365,3365,3365,0
|
|
20231024,171700,59842900,3365,3365,3365,3365,0
|
|
20231024,171600,59842900,3365,3365,3365,3365,0
|
|
20231024,171500,59842900,3365,3365,3365,3365,0
|
|
20231024,171400,59842900,3365,3365,3365,3365,0
|
|
20231024,171300,59842900,3365,3365,3365,3365,0
|
|
20231024,171200,59842900,3365,3365,3365,3365,0
|
|
20231024,171100,59842900,3365,3365,3365,3365,0
|
|
20231024,171000,59842900,3365,3365,3365,3365,0
|
|
20231024,170900,59842900,3365,3365,3365,3365,0
|
|
20231024,170800,59842900,3365,3365,3365,3365,0
|
|
20231024,170700,59842900,3365,3365,3365,3365,0
|
|
20231024,170600,59842900,3365,3365,3365,3365,0
|
|
20231024,170500,59842900,3365,3365,3365,3365,0
|
|
20231024,170400,59842900,3365,3365,3365,3365,0
|
|
20231024,170300,59842900,3365,3365,3365,3365,0
|
|
20231024,170200,59842900,3365,3365,3365,3365,468
|
|
20231024,170100,59842900,3365,3365,3365,3365,0
|
|
20231024,170000,59842900,3365,3365,3365,3365,0
|
|
20231024,165900,59842900,3365,3365,3365,3365,0
|
|
20231024,165800,59842900,3365,3365,3365,3365,0
|
|
20231024,165700,59842900,3365,3365,3365,3365,0
|
|
20231024,165600,59842900,3365,3365,3365,3365,0
|
|
20231024,165500,59842900,3365,3365,3365,3365,0
|
|
20231024,165400,59842900,3365,3365,3365,3365,0
|
|
20231024,165300,59842900,3365,3365,3365,3365,0
|
|
20231024,165200,59842900,3365,3365,3365,3365,0
|
|
20231024,165100,59842900,3365,3365,3365,3365,0
|
|
20231024,165000,59842900,3365,3365,3365,3365,0
|
|
20231024,164900,59842900,3365,3365,3365,3365,0
|
|
20231024,164800,59842900,3365,3365,3365,3365,0
|
|
20231024,164700,59842900,3365,3365,3365,3365,0
|
|
20231024,164600,59842900,3365,3365,3365,3365,0
|
|
20231024,164500,59842900,3365,3365,3365,3365,0
|
|
20231024,164400,59842900,3365,3365,3365,3365,0
|
|
20231024,164300,59842900,3365,3365,3365,3365,0
|
|
20231024,164200,59842900,3365,3365,3365,3365,0
|
|
20231024,164100,59842900,3365,3365,3365,3365,0
|
|
20231024,164000,59842900,3365,3365,3365,3365,0
|
|
20231024,163900,59842900,3365,3365,3365,3365,0
|
|
20231024,163800,59842900,3365,3365,3365,3365,0
|
|
20231024,163700,59842900,3365,3365,3365,3365,0
|
|
20231024,163600,59842900,3365,3365,3365,3365,0
|
|
20231024,163500,59842900,3365,3365,3365,3365,0
|
|
20231024,163400,59842900,3365,3365,3365,3365,0
|
|
20231024,163300,59842900,3365,3365,3365,3365,0
|
|
20231024,163200,59842900,3365,3365,3365,3365,468
|
|
20231024,163100,59842900,3365,3365,3365,3365,0
|
|
20231024,163000,59842900,3365,3365,3365,3365,0
|
|
20231024,162900,59842900,3365,3365,3365,3365,0
|
|
20231024,162800,59842900,3365,3365,3365,3365,0
|
|
20231024,162700,59842900,3365,3365,3365,3365,0
|
|
20231024,162600,59842900,3365,3365,3365,3365,0
|
|
20231024,162500,59842900,3365,3365,3365,3365,0
|
|
20231024,162400,59842900,3365,3365,3365,3365,0
|
|
20231024,162300,59842900,3365,3365,3365,3365,0
|
|
20231024,162200,59842900,3365,3365,3365,3365,0
|
|
20231024,162100,59842900,3365,3365,3365,3365,0
|
|
20231024,162000,59842900,3365,3365,3365,3365,0
|
|
20231024,161900,59842900,3365,3365,3365,3365,0
|
|
20231024,161800,59842900,3365,3365,3365,3365,0
|
|
20231024,161700,59842900,3365,3365,3365,3365,0
|
|
20231024,161600,59842900,3365,3365,3365,3365,0
|
|
20231024,161500,59842900,3365,3365,3365,3365,0
|
|
20231024,161400,59842900,3365,3365,3365,3365,0
|
|
20231024,161300,59842900,3365,3365,3365,3365,0
|
|
20231024,161200,59842900,3365,3365,3365,3365,0
|
|
20231024,161100,59842900,3365,3365,3365,3365,0
|
|
20231024,161000,59842900,3365,3365,3365,3365,0
|
|
20231024,160900,59842900,3365,3365,3365,3365,0
|
|
20231024,160800,59842900,3365,3365,3365,3365,0
|
|
20231024,160700,59842900,3365,3365,3365,3365,0
|
|
20231024,160600,59842900,3365,3365,3365,3365,0
|
|
20231024,160500,59842900,3365,3365,3365,3365,0
|
|
20231024,160400,59842900,3365,3365,3365,3365,0
|
|
20231024,160300,59842900,3365,3365,3365,3365,0
|
|
20231024,160200,59842900,3365,3365,3365,3365,468
|
|
20231024,160100,59842900,3365,3365,3365,3365,0
|
|
20231024,160000,59842900,3365,3365,3365,3365,0
|
|
20231024,155900,59842900,3365,3365,3365,3365,0
|
|
20231024,155800,59842900,3365,3365,3365,3365,0
|
|
20231024,155700,59842900,3365,3365,3365,3365,0
|
|
20231024,155600,59842900,3365,3365,3365,3365,0
|
|
20231024,155500,59842900,3365,3365,3365,3365,0
|
|
20231024,155400,59842900,3365,3365,3365,3365,0
|
|
20231024,155300,59842900,3365,3365,3365,3365,0
|
|
20231024,155200,59842900,3365,3365,3365,3365,0
|
|
20231024,155100,59842900,3365,3365,3365,3365,0
|
|
20231024,155000,59842900,3365,3365,3365,3365,0
|
|
20231024,154900,59842900,3365,3365,3365,3365,0
|
|
20231024,154800,59842900,3365,3365,3365,3365,0
|
|
20231024,154700,59842900,3365,3365,3365,3365,0
|
|
20231024,154600,59842900,3365,3365,3365,3365,0
|
|
20231024,154500,59842900,3365,3365,3365,3365,0
|
|
20231024,154400,59842900,3365,3365,3365,3365,0
|
|
20231024,154300,59842900,3365,3365,3365,3365,0
|
|
20231024,154200,59842900,3365,3365,3365,3365,0
|
|
20231024,154100,59842900,3365,3365,3365,3365,0
|
|
20231024,154000,59842900,3365,3365,3365,3365,0
|
|
20231024,153900,59842900,3365,3365,3365,3365,0
|
|
20231024,153800,59842900,3365,3365,3365,3365,0
|
|
20231024,153700,59842900,3365,3365,3365,3365,0
|
|
20231024,153600,59842900,3365,3365,3365,3365,0
|
|
20231024,153500,59842900,3365,3365,3365,3365,0
|
|
20231024,153400,59842900,3365,3365,3365,3365,0
|
|
20231024,153300,59842900,3365,3365,3365,3365,0
|
|
20231024,153200,59842900,3365,3365,3365,3365,468
|
|
20231024,153100,59842900,3365,3365,3365,3365,0
|
|
20231024,153000,59842900,3365,3365,3365,3365,468
|
|
20231024,152900,58268080,3365,3365,3365,3365,0
|
|
20231024,152800,58268080,3365,3365,3365,3365,0
|
|
20231024,152700,58268080,3365,3365,3365,3365,0
|
|
20231024,152600,58268080,3365,3365,3365,3365,0
|
|
20231024,152500,58268080,3365,3365,3365,3365,0
|
|
20231024,152400,58268080,3365,3365,3365,3365,0
|
|
20231024,152300,58268080,3365,3365,3365,3365,0
|
|
20231024,152200,58268080,3365,3365,3365,3365,0
|
|
20231024,152100,58268080,3365,3365,3365,3365,0
|
|
20231024,152000,58268080,3365,3365,3365,3365,0
|
|
20231024,151900,58268080,3365,3365,3365,3365,0
|
|
20231024,151800,58268080,3365,3365,3365,3365,2
|
|
20231024,151700,58261350,3365,3365,3365,3365,0
|
|
20231024,151600,58261350,3365,3365,3365,3365,0
|
|
20231024,151500,58261350,3365,3365,3365,3365,0
|
|
20231024,151400,58261350,3365,3365,3365,3365,0
|
|
20231024,151300,58261350,3365,3365,3365,3365,15
|
|
20231024,151200,58210875,3355,3355,3355,3355,0
|
|
20231024,151100,58210875,3355,3355,3355,3355,0
|
|
20231024,151000,58210875,3355,3355,3355,3355,0
|
|
20231024,150900,58210875,3355,3355,3355,3355,0
|
|
20231024,150800,58210875,3355,3355,3355,3355,0
|
|
20231024,150700,58210875,3355,3355,3355,3355,660
|
|
20231024,150600,55996575,3330,3350,3350,3330,177
|
|
20231024,150500,55404725,3355,3360,3360,3355,40
|
|
20231024,150400,55270475,3365,3365,3365,3365,120
|
|
20231024,150300,54866675,3365,3365,3365,3365,0
|
|
20231024,150200,54866675,3365,3365,3365,3365,0
|
|
20231024,150100,54866675,3365,3365,3365,3365,0
|
|
20231024,150000,54866675,3365,3365,3365,3365,0
|
|
20231024,145900,54866675,3365,3365,3365,3365,0
|
|
20231024,145800,54866675,3365,3365,3365,3365,0
|
|
20231024,145700,54866675,3365,3365,3365,3365,1
|
|
20231024,145600,54863310,3365,3365,3365,3365,0
|
|
20231024,145500,54863310,3365,3365,3365,3365,0
|
|
20231024,145400,54863310,3365,3365,3365,3365,0
|
|
20231024,145300,54863310,3365,3365,3365,3365,0
|
|
20231024,145200,54863310,3365,3365,3365,3365,0
|
|
20231024,145100,54863310,3365,3365,3365,3360,161
|
|
20231024,145000,54321725,3365,3365,3365,3365,50
|
|
20231024,144900,54153475,3365,3365,3365,3365,500
|
|
20231024,144800,52470975,3370,3370,3370,3370,0
|
|
20231024,144700,52470975,3370,3370,3370,3370,0
|
|
20231024,144600,52470975,3370,3370,3370,3370,0
|
|
20231024,144500,52470975,3370,3370,3370,3370,0
|
|
20231024,144400,52470975,3370,3370,3370,3370,0
|
|
20231024,144300,52470975,3370,3370,3370,3370,0
|
|
20231024,144200,52470975,3370,3370,3370,3370,0
|
|
20231024,144100,52470975,3370,3370,3370,3370,0
|
|
20231024,144000,52470975,3370,3370,3370,3370,0
|
|
20231024,143900,52470975,3370,3370,3370,3370,0
|
|
20231024,143800,52470975,3370,3365,3370,3365,60
|
|
20231024,143700,52269025,3365,3365,3365,3365,776
|
|
20231024,143600,49657785,3370,3370,3370,3370,0
|
|
20231024,143500,49657785,3370,3370,3370,3370,0
|
|
20231024,143400,49657785,3370,3370,3370,3370,0
|
|
20231024,143300,49657785,3370,3370,3370,3370,18
|
|
20231024,143200,49597125,3375,3375,3375,3375,0
|
|
20231024,143100,49597125,3375,3375,3375,3375,0
|
|
20231024,143000,49597125,3375,3375,3375,3375,0
|
|
20231024,142900,49597125,3375,3375,3375,3375,0
|
|
20231024,142800,49597125,3375,3375,3375,3375,0
|
|
20231024,142700,49597125,3375,3375,3375,3375,0
|
|
20231024,142600,49597125,3375,3375,3375,3375,1
|
|
20231024,142500,49593750,3375,3375,3375,3375,0
|
|
20231024,142400,49593750,3375,3370,3375,3370,2
|
|
20231024,142300,49587005,3370,3370,3370,3370,0
|
|
20231024,142200,49587005,3370,3370,3370,3370,0
|
|
20231024,142100,49587005,3370,3370,3370,3370,10
|
|
20231024,142000,49553305,3365,3365,3365,3365,8
|
|
20231024,141900,49526385,3375,3375,3375,3375,0
|
|
20231024,141800,49526385,3375,3375,3375,3375,0
|
|
20231024,141700,49526385,3375,3375,3375,3375,0
|
|
20231024,141600,49526385,3375,3380,3380,3375,13
|
|
20231024,141500,49482505,3375,3370,3375,3370,288
|
|
20231024,141400,48511765,3370,3370,3370,3370,0
|
|
20231024,141300,48511765,3370,3355,3370,3355,91
|
|
20231024,141200,48206355,3355,3355,3355,3355,0
|
|
20231024,141100,48206355,3355,3355,3355,3355,0
|
|
20231024,141000,48206355,3355,3355,3355,3355,0
|
|
20231024,140900,48206355,3355,3355,3355,3355,0
|
|
20231024,140800,48206355,3355,3355,3355,3355,0
|
|
20231024,140700,48206355,3355,3355,3355,3355,10
|
|
20231024,140600,48172805,3350,3350,3350,3350,2
|
|
20231024,140500,48166105,3355,3355,3355,3355,0
|
|
20231024,140400,48166105,3355,3355,3355,3355,0
|
|
20231024,140300,48166105,3355,3355,3355,3355,0
|
|
20231024,140200,48166105,3355,3355,3355,3355,0
|
|
20231024,140100,48166105,3355,3340,3355,3340,26
|
|
20231024,140000,48078980,3340,3340,3340,3340,500
|
|
20231024,135900,46408980,3340,3340,3340,3340,0
|
|
20231024,135800,46408980,3340,3340,3340,3340,0
|
|
20231024,135700,46408980,3340,3340,3340,3340,0
|
|
20231024,135600,46408980,3340,3340,3340,3340,0
|
|
20231024,135500,46408980,3340,3340,3340,3340,11
|
|
20231024,135400,46372240,3340,3340,3340,3340,0
|
|
20231024,135300,46372240,3340,3340,3340,3340,0
|
|
20231024,135200,46372240,3340,3340,3340,3340,0
|
|
20231024,135100,46372240,3340,3340,3340,3340,0
|
|
20231024,135000,46372240,3340,3340,3340,3340,0
|
|
20231024,134900,46372240,3340,3340,3340,3340,0
|
|
20231024,134800,46372240,3340,3340,3340,3340,0
|
|
20231024,134700,46372240,3340,3340,3340,3340,0
|
|
20231024,134600,46372240,3340,3340,3340,3340,0
|
|
20231024,134500,46372240,3340,3340,3340,3340,0
|
|
20231024,134400,46372240,3340,3340,3340,3340,0
|
|
20231024,134300,46372240,3340,3340,3340,3340,0
|
|
20231024,134200,46372240,3340,3340,3340,3340,0
|
|
20231024,134100,46372240,3340,3310,3340,3310,26
|
|
20231024,134000,46285605,3305,3305,3305,3305,1
|
|
20231024,133900,46282300,3300,3300,3300,3300,0
|
|
20231024,133800,46282300,3300,3300,3300,3300,0
|
|
20231024,133700,46282300,3300,3300,3300,3300,0
|
|
20231024,133600,46282300,3300,3300,3300,3300,0
|
|
20231024,133500,46282300,3300,3300,3300,3300,2001
|
|
20231024,133400,39679000,3290,3290,3290,3290,0
|
|
20231024,133300,39679000,3290,3290,3290,3290,1000
|
|
20231024,133200,36389000,3290,3290,3290,3290,0
|
|
20231024,133100,36389000,3290,3290,3290,3290,0
|
|
20231024,133000,36389000,3290,3290,3290,3290,0
|
|
20231024,132900,36389000,3290,3290,3290,3290,0
|
|
20231024,132800,36389000,3290,3290,3290,3290,0
|
|
20231024,132700,36389000,3290,3290,3290,3290,0
|
|
20231024,132600,36389000,3290,3290,3290,3290,0
|
|
20231024,132500,36389000,3290,3290,3290,3290,0
|
|
20231024,132400,36389000,3290,3290,3290,3290,0
|
|
20231024,132300,36389000,3290,3290,3290,3290,40
|
|
20231024,132200,36257400,3295,3295,3295,3295,0
|
|
20231024,132100,36257400,3295,3295,3295,3295,0
|
|
20231024,132000,36257400,3295,3295,3295,3295,0
|
|
20231024,131900,36257400,3295,3300,3300,3295,238
|
|
20231024,131800,35473090,3300,3300,3300,3300,4
|
|
20231024,131700,35459890,3300,3300,3300,3300,10
|
|
20231024,131600,35426890,3300,3300,3300,3300,0
|
|
20231024,131500,35426890,3300,3300,3300,3300,0
|
|
20231024,131400,35426890,3300,3300,3300,3300,0
|
|
20231024,131300,35426890,3300,3300,3300,3300,0
|
|
20231024,131200,35426890,3300,3300,3300,3300,0
|
|
20231024,131100,35426890,3300,3300,3300,3300,0
|
|
20231024,131000,35426890,3300,3300,3300,3300,0
|
|
20231024,130900,35426890,3300,3300,3300,3300,0
|
|
20231024,130800,35426890,3300,3300,3300,3300,0
|
|
20231024,130700,35426890,3300,3300,3300,3300,0
|
|
20231024,130600,35426890,3300,3300,3300,3300,0
|
|
20231024,130500,35426890,3300,3300,3300,3300,0
|
|
20231024,130400,35426890,3300,3300,3300,3300,0
|
|
20231024,130300,35426890,3300,3300,3300,3300,0
|
|
20231024,130200,35426890,3300,3300,3300,3300,0
|
|
20231024,130100,35426890,3300,3300,3300,3300,0
|
|
20231024,130000,35426890,3300,3300,3300,3300,0
|
|
20231024,125900,35426890,3300,3300,3300,3300,0
|
|
20231024,125800,35426890,3300,3300,3300,3300,0
|
|
20231024,125700,35426890,3300,3300,3300,3300,0
|
|
20231024,125600,35426890,3300,3300,3300,3300,0
|
|
20231024,125500,35426890,3300,3300,3300,3300,0
|
|
20231024,125400,35426890,3300,3300,3300,3300,0
|
|
20231024,125300,35426890,3300,3300,3300,3300,0
|
|
20231024,125200,35426890,3300,3300,3300,3300,0
|
|
20231024,125100,35426890,3300,3300,3300,3300,0
|
|
20231024,125000,35426890,3300,3300,3300,3300,0
|
|
20231024,124900,35426890,3300,3300,3300,3300,0
|
|
20231024,124800,35426890,3300,3300,3300,3300,0
|
|
20231024,124700,35426890,3300,3300,3300,3300,0
|
|
20231024,124600,35426890,3300,3300,3300,3300,0
|
|
20231024,124500,35426890,3300,3300,3300,3300,0
|
|
20231024,124400,35426890,3300,3300,3300,3300,0
|
|
20231024,124300,35426890,3300,3300,3300,3300,0
|
|
20231024,124200,35426890,3300,3300,3300,3300,0
|
|
20231024,124100,35426890,3300,3300,3300,3300,0
|
|
20231024,124000,35426890,3300,3300,3300,3300,0
|
|
20231024,123900,35426890,3300,3300,3300,3300,0
|
|
20231024,123800,35426890,3300,3300,3300,3300,0
|
|
20231024,123700,35426890,3300,3300,3300,3300,0
|
|
20231024,123600,35426890,3300,3300,3300,3300,30
|
|
20231024,123500,35327890,3300,3300,3300,3300,0
|
|
20231024,123400,35327890,3300,3300,3300,3300,0
|
|
20231024,123300,35327890,3300,3300,3300,3300,0
|
|
20231024,123200,35327890,3300,3300,3300,3300,0
|
|
20231024,123100,35327890,3300,3300,3300,3300,0
|
|
20231024,123000,35327890,3300,3300,3300,3300,0
|
|
20231024,122900,35327890,3300,3300,3300,3300,0
|
|
20231024,122800,35327890,3300,3300,3300,3300,0
|
|
20231024,122700,35327890,3300,3300,3300,3300,0
|
|
20231024,122600,35327890,3300,3300,3300,3300,0
|
|
20231024,122500,35327890,3300,3300,3300,3300,0
|
|
20231024,122400,35327890,3300,3300,3300,3300,0
|
|
20231024,122300,35327890,3300,3300,3300,3300,0
|
|
20231024,122200,35327890,3300,3300,3300,3300,0
|
|
20231024,122100,35327890,3300,3300,3300,3300,0
|
|
20231024,122000,35327890,3300,3300,3300,3300,0
|
|
20231024,121900,35327890,3300,3300,3300,3300,0
|
|
20231024,121800,35327890,3300,3300,3300,3300,0
|
|
20231024,121700,35327890,3300,3300,3300,3300,0
|
|
20231024,121600,35327890,3300,3300,3300,3300,0
|
|
20231024,121500,35327890,3300,3300,3300,3300,0
|
|
20231024,121400,35327890,3300,3300,3300,3300,0
|
|
20231024,121300,35327890,3300,3300,3300,3300,0
|
|
20231024,121200,35327890,3300,3300,3300,3300,0
|
|
20231024,121100,35327890,3300,3300,3300,3300,0
|
|
20231024,121000,35327890,3300,3300,3300,3300,0
|
|
20231024,120900,35327890,3300,3300,3300,3300,0
|
|
20231024,120800,35327890,3300,3300,3300,3300,1
|
|
20231024,120700,35324590,3300,3300,3300,3300,30
|
|
20231024,120600,35225590,3300,3300,3300,3300,0
|
|
20231024,120500,35225590,3300,3300,3300,3300,0
|
|
20231024,120400,35225590,3300,3300,3300,3300,0
|
|
20231024,120300,35225590,3300,3300,3300,3300,0
|
|
20231024,120200,35225590,3300,3300,3300,3300,1
|
|
20231024,120100,35222290,3300,3300,3300,3300,0
|
|
20231024,120000,35222290,3300,3300,3300,3300,0
|
|
20231024,115900,35222290,3300,3300,3300,3300,2
|
|
20231024,115800,35215690,3295,3295,3295,3295,44
|
|
20231024,115700,35070710,3295,3295,3295,3295,0
|
|
20231024,115600,35070710,3295,3295,3295,3295,0
|
|
20231024,115500,35070710,3295,3295,3295,3295,0
|
|
20231024,115400,35070710,3295,3295,3295,3295,0
|
|
20231024,115300,35070710,3295,3295,3295,3295,0
|
|
20231024,115200,35070710,3295,3295,3295,3295,0
|
|
20231024,115100,35070710,3295,3295,3295,3295,0
|
|
20231024,115000,35070710,3295,3295,3295,3295,0
|
|
20231024,114900,35070710,3295,3295,3295,3295,0
|
|
20231024,114800,35070710,3295,3295,3295,3295,0
|
|
20231024,114700,35070710,3295,3295,3295,3295,0
|
|
20231024,114600,35070710,3295,3295,3295,3295,6
|
|
20231024,114500,35050940,3295,3285,3295,3285,10
|
|
20231024,114400,35018010,3295,3295,3295,3295,0
|
|
20231024,114300,35018010,3295,3295,3295,3295,0
|
|
20231024,114200,35018010,3295,3295,3295,3295,0
|
|
20231024,114100,35018010,3295,3295,3295,3295,0
|
|
20231024,114000,35018010,3295,3295,3295,3295,0
|
|
20231024,113900,35018010,3295,3295,3295,3295,0
|
|
20231024,113800,35018010,3295,3295,3295,3295,0
|
|
20231024,113700,35018010,3295,3295,3295,3295,2
|
|
20231024,113600,35011420,3295,3300,3300,3295,10
|
|
20231024,113500,34978455,3295,3295,3295,3295,0
|
|
20231024,113400,34978455,3295,3295,3295,3295,8
|
|
20231024,113300,34952095,3285,3280,3285,3280,528
|
|
20231024,113200,33219020,3275,3275,3275,3275,0
|
|
20231024,113100,33219020,3275,3275,3275,3275,0
|
|
20231024,113000,33219020,3275,3275,3275,3275,0
|
|
20231024,112900,33219020,3275,3275,3275,3275,0
|
|
20231024,112800,33219020,3275,3275,3275,3275,0
|
|
20231024,112700,33219020,3275,3275,3275,3275,0
|
|
20231024,112600,33219020,3275,3275,3275,3275,0
|
|
20231024,112500,33219020,3275,3275,3275,3275,237
|
|
20231024,112400,32442845,3265,3265,3265,3265,0
|
|
20231024,112300,32442845,3265,3265,3265,3265,0
|
|
20231024,112200,32442845,3265,3265,3265,3265,0
|
|
20231024,112100,32442845,3265,3265,3265,3265,0
|
|
20231024,112000,32442845,3265,3265,3265,3265,0
|
|
20231024,111900,32442845,3265,3265,3265,3265,0
|
|
20231024,111800,32442845,3265,3265,3265,3265,0
|
|
20231024,111700,32442845,3265,3265,3265,3265,0
|
|
20231024,111600,32442845,3265,3265,3265,3265,0
|
|
20231024,111500,32442845,3265,3265,3265,3265,0
|
|
20231024,111400,32442845,3265,3265,3265,3265,8
|
|
20231024,111300,32416725,3285,3285,3285,3285,0
|
|
20231024,111200,32416725,3285,3285,3285,3285,0
|
|
20231024,111100,32416725,3285,3285,3285,3285,0
|
|
20231024,111000,32416725,3285,3285,3285,3285,0
|
|
20231024,110900,32416725,3285,3285,3285,3285,0
|
|
20231024,110800,32416725,3285,3285,3285,3285,0
|
|
20231024,110700,32416725,3285,3285,3285,3285,0
|
|
20231024,110600,32416725,3285,3285,3285,3285,0
|
|
20231024,110500,32416725,3285,3285,3285,3285,0
|
|
20231024,110400,32416725,3285,3285,3285,3285,0
|
|
20231024,110300,32416725,3285,3285,3285,3285,5
|
|
20231024,110200,32400300,3285,3285,3285,3285,0
|
|
20231024,110100,32400300,3285,3285,3285,3285,0
|
|
20231024,110000,32400300,3285,3285,3285,3285,0
|
|
20231024,105900,32400300,3285,3285,3285,3285,0
|
|
20231024,105800,32400300,3285,3285,3285,3285,0
|
|
20231024,105700,32400300,3285,3285,3285,3285,0
|
|
20231024,105600,32400300,3285,3285,3285,3285,0
|
|
20231024,105500,32400300,3285,3285,3285,3285,0
|
|
20231024,105400,32400300,3285,3285,3285,3285,0
|
|
20231024,105300,32400300,3285,3285,3285,3285,0
|
|
20231024,105200,32400300,3285,3285,3285,3285,10
|
|
20231024,105100,32367450,3295,3295,3295,3295,0
|
|
20231024,105000,32367450,3295,3295,3295,3295,0
|
|
20231024,104900,32367450,3295,3295,3295,3295,0
|
|
20231024,104800,32367450,3295,3295,3295,3295,0
|
|
20231024,104700,32367450,3295,3295,3295,3295,0
|
|
20231024,104600,32367450,3295,3295,3295,3295,0
|
|
20231024,104500,32367450,3295,3295,3295,3295,0
|
|
20231024,104400,32367450,3295,3295,3295,3295,0
|
|
20231024,104300,32367450,3295,3295,3295,3295,0
|
|
20231024,104200,32367450,3295,3295,3295,3295,0
|
|
20231024,104100,32367450,3295,3295,3295,3295,0
|
|
20231024,104000,32367450,3295,3295,3295,3295,0
|
|
20231024,103900,32367450,3295,3260,3295,3260,8
|
|
20231024,103800,32341230,3225,3270,3270,3225,1017
|
|
20231024,103700,29049275,3300,3275,3300,3260,91
|
|
20231024,103600,28750950,3250,3250,3250,3250,0
|
|
20231024,103500,28750950,3250,3250,3250,3250,0
|
|
20231024,103400,28750950,3250,3265,3265,3250,1558
|
|
20231024,103300,23682575,3265,3265,3265,3265,341
|
|
20231024,103200,22569210,3265,3265,3265,3265,186
|
|
20231024,103100,21961920,3290,3290,3290,3290,0
|
|
20231024,103000,21961920,3290,3285,3290,3285,30
|
|
20231024,102900,21863300,3285,3285,3285,3285,0
|
|
20231024,102800,21863300,3285,3285,3285,3285,0
|
|
20231024,102700,21863300,3285,3285,3285,3285,0
|
|
20231024,102600,21863300,3285,3285,3285,3285,0
|
|
20231024,102500,21863300,3285,3285,3285,3285,0
|
|
20231024,102400,21863300,3285,3285,3285,3285,0
|
|
20231024,102300,21863300,3285,3285,3285,3285,0
|
|
20231024,102200,21863300,3285,3285,3285,3285,0
|
|
20231024,102100,21863300,3285,3285,3285,3285,2
|
|
20231024,102000,21856730,3265,3265,3265,3265,0
|
|
20231024,101900,21856730,3265,3290,3290,3265,21
|
|
20231024,101800,21787665,3265,3285,3285,3265,200
|
|
20231024,101700,21132895,3285,3300,3300,3285,1036
|
|
20231024,101600,17723090,3320,3320,3320,3320,0
|
|
20231024,101500,17723090,3320,3320,3320,3320,0
|
|
20231024,101400,17723090,3320,3320,3320,3320,0
|
|
20231024,101300,17723090,3320,3320,3320,3320,0
|
|
20231024,101200,17723090,3320,3320,3320,3320,2
|
|
20231024,101100,17716450,3305,3315,3315,3305,157
|
|
20231024,101000,17197495,3310,3310,3310,3310,0
|
|
20231024,100900,17197495,3310,3315,3315,3310,2
|
|
20231024,100800,17190870,3325,3325,3325,3325,0
|
|
20231024,100700,17190870,3325,3325,3325,3325,0
|
|
20231024,100600,17190870,3325,3325,3325,3325,0
|
|
20231024,100500,17190870,3325,3325,3325,3325,0
|
|
20231024,100400,17190870,3325,3325,3325,3325,0
|
|
20231024,100300,17190870,3325,3325,3325,3325,0
|
|
20231024,100200,17190870,3325,3325,3325,3325,0
|
|
20231024,100100,17190870,3325,3325,3325,3325,0
|
|
20231024,100000,17190870,3325,3325,3325,3325,0
|
|
20231024,095900,17190870,3325,3325,3325,3320,3
|
|
20231024,095800,17180900,3330,3330,3330,3330,1
|
|
20231024,095700,17177570,3335,3325,3365,3320,18
|
|
20231024,095600,17117540,3320,3315,3320,3315,241
|
|
20231024,095500,16317425,3320,3320,3320,3320,0
|
|
20231024,095400,16317425,3320,3320,3320,3320,0
|
|
20231024,095300,16317425,3320,3320,3320,3320,44
|
|
20231024,095200,16171345,3300,3300,3300,3300,0
|
|
20231024,095100,16171345,3300,3300,3300,3300,0
|
|
20231024,095000,16171345,3300,3300,3300,3300,0
|
|
20231024,094900,16171345,3300,3300,3300,3300,0
|
|
20231024,094800,16171345,3300,3300,3300,3300,0
|
|
20231024,094700,16171345,3300,3300,3300,3300,0
|
|
20231024,094600,16171345,3300,3300,3300,3300,0
|
|
20231024,094500,16171345,3300,3300,3300,3300,0
|
|
20231024,094400,16171345,3300,3300,3300,3300,0
|
|
20231024,094300,16171345,3300,3300,3300,3300,0
|
|
20231024,094200,16171345,3300,3300,3300,3300,0
|
|
20231024,094100,16171345,3300,3320,3330,3300,196
|
|
20231024,094000,15523535,3330,3330,3330,3330,0
|
|
20231024,093900,15523535,3330,3325,3330,3325,4
|
|
20231024,093800,15510225,3325,3325,3325,3325,3
|
|
20231024,093700,15500250,3330,3330,3330,3330,10
|
|
20231024,093600,15466950,3330,3340,3370,3315,127
|
|
20231024,093500,15045260,3340,3340,3340,3340,0
|
|
20231024,093400,15045260,3340,3340,3340,3340,2
|
|
20231024,093300,15038580,3335,3335,3335,3335,0
|
|
20231024,093200,15038580,3335,3335,3335,3335,0
|
|
20231024,093100,15038580,3335,3335,3335,3335,0
|
|
20231024,093000,15038580,3335,3335,3335,3335,0
|
|
20231024,092900,15038580,3335,3335,3335,3335,0
|
|
20231024,092800,15038580,3335,3335,3335,3335,0
|
|
20231024,092700,15038580,3335,3335,3335,3335,2
|
|
20231024,092600,15031910,3310,3335,3335,3310,74
|
|
20231024,092500,14786400,3345,3345,3345,3345,1
|
|
20231024,092400,14783055,3380,3380,3380,3380,0
|
|
20231024,092300,14783055,3380,3380,3380,3380,0
|
|
20231024,092200,14783055,3380,3380,3380,3380,0
|
|
20231024,092100,14783055,3380,3380,3380,3380,0
|
|
20231024,092000,14783055,3380,3375,3380,3375,2
|
|
20231024,091900,14776300,3345,3345,3345,3345,11
|
|
20231024,091800,14739505,3385,3385,3385,3385,0
|
|
20231024,091700,14739505,3385,3385,3385,3385,0
|
|
20231024,091600,14739505,3385,3385,3385,3385,0
|
|
20231024,091500,14739505,3385,3385,3385,3385,2
|
|
20231024,091400,14732735,3355,3355,3355,3355,1
|
|
20231024,091300,14729380,3390,3390,3390,3390,0
|
|
20231024,091200,14729380,3390,3390,3390,3390,0
|
|
20231024,091100,14729380,3390,3380,3390,3380,500
|
|
20231024,091000,13034865,3390,3390,3390,3390,0
|
|
20231024,090900,13034865,3390,3390,3390,3390,0
|
|
20231024,090800,13034865,3390,3390,3390,3390,0
|
|
20231024,090700,13034865,3390,3320,3390,3320,90
|
|
20231024,090600,12734935,3295,3335,3335,3295,462
|
|
20231024,090500,11199665,3335,3335,3335,3335,96
|
|
20231024,090400,10879505,3335,3335,3335,3335,0
|
|
20231024,090300,10879505,3335,3335,3335,3335,320
|
|
20231024,090200,9812305,3325,3310,3335,3305,380
|
|
20231024,090100,8553375,3315,3310,3320,3310,176
|
|
20231024,090000,7970800,3325,3295,3390,3295,2416
|