597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,185400,38774570,3375,3375,3375,3375,494
|
|
20231024,185300,38774570,3375,3375,3375,3375,0
|
|
20231024,185200,38774570,3375,3375,3375,3375,0
|
|
20231024,185100,38774570,3375,3375,3375,3375,0
|
|
20231024,185000,38774570,3375,3375,3375,3375,0
|
|
20231024,184900,38774570,3375,3375,3375,3375,0
|
|
20231024,184800,38774570,3375,3375,3375,3375,0
|
|
20231024,184700,38774570,3375,3375,3375,3375,0
|
|
20231024,184600,38774570,3375,3375,3375,3375,0
|
|
20231024,184500,38774570,3375,3375,3375,3375,0
|
|
20231024,184400,38774570,3375,3375,3375,3375,0
|
|
20231024,184300,38774570,3375,3375,3375,3375,0
|
|
20231024,184200,38774570,3375,3375,3375,3375,0
|
|
20231024,184100,38774570,3375,3375,3375,3375,0
|
|
20231024,184000,38774570,3375,3375,3375,3375,0
|
|
20231024,183900,38774570,3375,3375,3375,3375,0
|
|
20231024,183800,38774570,3375,3375,3375,3375,0
|
|
20231024,183700,38774570,3375,3375,3375,3375,0
|
|
20231024,183600,38774570,3375,3375,3375,3375,0
|
|
20231024,183500,38774570,3375,3375,3375,3375,0
|
|
20231024,183400,38774570,3375,3375,3375,3375,0
|
|
20231024,183300,38774570,3375,3375,3375,3375,0
|
|
20231024,183200,38774570,3375,3375,3375,3375,0
|
|
20231024,183100,38774570,3375,3375,3375,3375,0
|
|
20231024,183000,38774570,3375,3375,3375,3375,0
|
|
20231024,182900,38774570,3375,3375,3375,3375,0
|
|
20231024,182800,38774570,3375,3375,3375,3375,0
|
|
20231024,182700,38774570,3375,3375,3375,3375,0
|
|
20231024,182600,38774570,3375,3375,3375,3375,0
|
|
20231024,182500,38774570,3375,3375,3375,3375,0
|
|
20231024,182400,38774570,3375,3375,3375,3375,494
|
|
20231024,182300,38774570,3375,3375,3375,3375,0
|
|
20231024,182200,38774570,3375,3375,3375,3375,0
|
|
20231024,182100,38774570,3375,3375,3375,3375,0
|
|
20231024,182000,38774570,3375,3375,3375,3375,0
|
|
20231024,181900,38774570,3375,3375,3375,3375,0
|
|
20231024,181800,38774570,3375,3375,3375,3375,0
|
|
20231024,181700,38774570,3375,3375,3375,3375,0
|
|
20231024,181600,38774570,3375,3375,3375,3375,0
|
|
20231024,181500,38774570,3375,3375,3375,3375,0
|
|
20231024,181400,38774570,3375,3375,3375,3375,0
|
|
20231024,181300,38774570,3375,3375,3375,3375,0
|
|
20231024,181200,38774570,3375,3375,3375,3375,0
|
|
20231024,181100,38774570,3375,3375,3375,3375,0
|
|
20231024,181000,38774570,3375,3375,3375,3375,0
|
|
20231024,180900,38774570,3375,3375,3375,3375,0
|
|
20231024,180800,38774570,3375,3375,3375,3375,0
|
|
20231024,180700,38774570,3375,3375,3375,3375,0
|
|
20231024,180600,38774570,3375,3375,3375,3375,0
|
|
20231024,180500,38774570,3375,3375,3375,3375,0
|
|
20231024,180400,38774570,3375,3375,3375,3375,0
|
|
20231024,180300,38774570,3375,3375,3375,3375,0
|
|
20231024,180200,38774570,3375,3375,3375,3375,0
|
|
20231024,180100,38774570,3375,3375,3375,3375,0
|
|
20231024,180000,38774570,3375,3375,3375,3375,0
|
|
20231024,175900,38774570,3375,3375,3375,3375,0
|
|
20231024,175800,38774570,3375,3375,3375,3375,0
|
|
20231024,175700,38774570,3375,3375,3375,3375,0
|
|
20231024,175600,38774570,3375,3375,3375,3375,0
|
|
20231024,175500,38774570,3375,3375,3375,3375,0
|
|
20231024,175400,38774570,3375,3375,3375,3375,494
|
|
20231024,175300,38774570,3375,3375,3375,3375,0
|
|
20231024,175200,38774570,3375,3375,3375,3375,0
|
|
20231024,175100,38774570,3375,3375,3375,3375,0
|
|
20231024,175000,38774570,3375,3375,3375,3375,0
|
|
20231024,174900,38774570,3375,3375,3375,3375,0
|
|
20231024,174800,38774570,3375,3375,3375,3375,0
|
|
20231024,174700,38774570,3375,3375,3375,3375,0
|
|
20231024,174600,38774570,3375,3375,3375,3375,0
|
|
20231024,174500,38774570,3375,3375,3375,3375,0
|
|
20231024,174400,38774570,3375,3375,3375,3375,0
|
|
20231024,174300,38774570,3375,3375,3375,3375,0
|
|
20231024,174200,38774570,3375,3375,3375,3375,0
|
|
20231024,174100,38774570,3375,3375,3375,3375,0
|
|
20231024,174000,38774570,3375,3375,3375,3375,0
|
|
20231024,173900,38774570,3375,3375,3375,3375,0
|
|
20231024,173800,38774570,3375,3375,3375,3375,0
|
|
20231024,173700,38774570,3375,3375,3375,3375,0
|
|
20231024,173600,38774570,3375,3375,3375,3375,0
|
|
20231024,173500,38774570,3375,3375,3375,3375,0
|
|
20231024,173400,38774570,3375,3375,3375,3375,0
|
|
20231024,173300,38774570,3375,3375,3375,3375,0
|
|
20231024,173200,38774570,3375,3375,3375,3375,0
|
|
20231024,173100,38774570,3375,3375,3375,3375,0
|
|
20231024,173000,38774570,3375,3375,3375,3375,0
|
|
20231024,172900,38774570,3375,3375,3375,3375,0
|
|
20231024,172800,38774570,3375,3375,3375,3375,0
|
|
20231024,172700,38774570,3375,3375,3375,3375,0
|
|
20231024,172600,38774570,3375,3375,3375,3375,0
|
|
20231024,172500,38774570,3375,3375,3375,3375,0
|
|
20231024,172400,38774570,3375,3375,3375,3375,494
|
|
20231024,172300,38774570,3375,3375,3375,3375,0
|
|
20231024,172200,38774570,3375,3375,3375,3375,0
|
|
20231024,172100,38774570,3375,3375,3375,3375,0
|
|
20231024,172000,38774570,3375,3375,3375,3375,0
|
|
20231024,171900,38774570,3375,3375,3375,3375,0
|
|
20231024,171800,38774570,3375,3375,3375,3375,0
|
|
20231024,171700,38774570,3375,3375,3375,3375,0
|
|
20231024,171600,38774570,3375,3375,3375,3375,0
|
|
20231024,171500,38774570,3375,3375,3375,3375,0
|
|
20231024,171400,38774570,3375,3375,3375,3375,0
|
|
20231024,171300,38774570,3375,3375,3375,3375,0
|
|
20231024,171200,38774570,3375,3375,3375,3375,0
|
|
20231024,171100,38774570,3375,3375,3375,3375,0
|
|
20231024,171000,38774570,3375,3375,3375,3375,0
|
|
20231024,170900,38774570,3375,3375,3375,3375,0
|
|
20231024,170800,38774570,3375,3375,3375,3375,0
|
|
20231024,170700,38774570,3375,3375,3375,3375,0
|
|
20231024,170600,38774570,3375,3375,3375,3375,0
|
|
20231024,170500,38774570,3375,3375,3375,3375,0
|
|
20231024,170400,38774570,3375,3375,3375,3375,0
|
|
20231024,170300,38774570,3375,3375,3375,3375,0
|
|
20231024,170200,38774570,3375,3375,3375,3375,0
|
|
20231024,170100,38774570,3375,3375,3375,3375,0
|
|
20231024,170000,38774570,3375,3375,3375,3375,0
|
|
20231024,165900,38774570,3375,3375,3375,3375,0
|
|
20231024,165800,38774570,3375,3375,3375,3375,0
|
|
20231024,165700,38774570,3375,3375,3375,3375,0
|
|
20231024,165600,38774570,3375,3375,3375,3375,0
|
|
20231024,165500,38774570,3375,3375,3375,3375,0
|
|
20231024,165400,38774570,3375,3375,3375,3375,494
|
|
20231024,165300,38774570,3375,3375,3375,3375,0
|
|
20231024,165200,38774570,3375,3375,3375,3375,0
|
|
20231024,165100,38774570,3375,3375,3375,3375,0
|
|
20231024,165000,38774570,3375,3375,3375,3375,0
|
|
20231024,164900,38774570,3375,3375,3375,3375,0
|
|
20231024,164800,38774570,3375,3375,3375,3375,0
|
|
20231024,164700,38774570,3375,3375,3375,3375,0
|
|
20231024,164600,38774570,3375,3375,3375,3375,0
|
|
20231024,164500,38774570,3375,3375,3375,3375,0
|
|
20231024,164400,38774570,3375,3375,3375,3375,0
|
|
20231024,164300,38774570,3375,3375,3375,3375,0
|
|
20231024,164200,38774570,3375,3375,3375,3375,0
|
|
20231024,164100,38774570,3375,3375,3375,3375,0
|
|
20231024,164000,38774570,3375,3375,3375,3375,0
|
|
20231024,163900,38774570,3375,3375,3375,3375,0
|
|
20231024,163800,38774570,3375,3375,3375,3375,0
|
|
20231024,163700,38774570,3375,3375,3375,3375,0
|
|
20231024,163600,38774570,3375,3375,3375,3375,0
|
|
20231024,163500,38774570,3375,3375,3375,3375,0
|
|
20231024,163400,38774570,3375,3375,3375,3375,0
|
|
20231024,163300,38774570,3375,3375,3375,3375,0
|
|
20231024,163200,38774570,3375,3375,3375,3375,0
|
|
20231024,163100,38774570,3375,3375,3375,3375,0
|
|
20231024,163000,38774570,3375,3375,3375,3375,0
|
|
20231024,162900,38774570,3375,3375,3375,3375,0
|
|
20231024,162800,38774570,3375,3375,3375,3375,0
|
|
20231024,162700,38774570,3375,3375,3375,3375,0
|
|
20231024,162600,38774570,3375,3375,3375,3375,0
|
|
20231024,162500,38774570,3375,3375,3375,3375,0
|
|
20231024,162400,38774570,3375,3375,3375,3375,494
|
|
20231024,162300,38774570,3375,3375,3375,3375,0
|
|
20231024,162200,38774570,3375,3375,3375,3375,0
|
|
20231024,162100,38774570,3375,3375,3375,3375,0
|
|
20231024,162000,38774570,3375,3375,3375,3375,0
|
|
20231024,161900,38774570,3375,3375,3375,3375,0
|
|
20231024,161800,38774570,3375,3375,3375,3375,0
|
|
20231024,161700,38774570,3375,3375,3375,3375,0
|
|
20231024,161600,38774570,3375,3375,3375,3375,0
|
|
20231024,161500,38774570,3375,3375,3375,3375,0
|
|
20231024,161400,38774570,3375,3375,3375,3375,0
|
|
20231024,161300,38774570,3375,3375,3375,3375,0
|
|
20231024,161200,38774570,3375,3375,3375,3375,0
|
|
20231024,161100,38774570,3375,3375,3375,3375,0
|
|
20231024,161000,38774570,3375,3375,3375,3375,0
|
|
20231024,160900,38774570,3375,3375,3375,3375,0
|
|
20231024,160800,38774570,3375,3375,3375,3375,0
|
|
20231024,160700,38774570,3375,3375,3375,3375,0
|
|
20231024,160600,38774570,3375,3375,3375,3375,0
|
|
20231024,160500,38774570,3375,3375,3375,3375,0
|
|
20231024,160400,38774570,3375,3375,3375,3375,0
|
|
20231024,160300,38774570,3375,3375,3375,3375,0
|
|
20231024,160200,38774570,3375,3375,3375,3375,0
|
|
20231024,160100,38774570,3375,3375,3375,3375,0
|
|
20231024,160000,38774570,3375,3375,3375,3375,0
|
|
20231024,155900,38774570,3375,3375,3375,3375,0
|
|
20231024,155800,38774570,3375,3375,3375,3375,0
|
|
20231024,155700,38774570,3375,3375,3375,3375,0
|
|
20231024,155600,38774570,3375,3375,3375,3375,0
|
|
20231024,155500,38774570,3375,3375,3375,3375,0
|
|
20231024,155400,38774570,3375,3375,3375,3375,494
|
|
20231024,155300,38774570,3375,3375,3375,3375,0
|
|
20231024,155200,38774570,3375,3375,3375,3375,0
|
|
20231024,155100,38774570,3375,3375,3375,3375,0
|
|
20231024,155000,38774570,3375,3375,3375,3375,0
|
|
20231024,154900,38774570,3375,3375,3375,3375,0
|
|
20231024,154800,38774570,3375,3375,3375,3375,0
|
|
20231024,154700,38774570,3375,3375,3375,3375,0
|
|
20231024,154600,38774570,3375,3375,3375,3375,0
|
|
20231024,154500,38774570,3375,3375,3375,3375,0
|
|
20231024,154400,38774570,3375,3375,3375,3375,0
|
|
20231024,154300,38774570,3375,3375,3375,3375,0
|
|
20231024,154200,38774570,3375,3375,3375,3375,0
|
|
20231024,154100,38774570,3375,3375,3375,3375,0
|
|
20231024,154000,38774570,3375,3375,3375,3375,0
|
|
20231024,153900,38774570,3375,3375,3375,3375,0
|
|
20231024,153800,38774570,3375,3375,3375,3375,0
|
|
20231024,153700,38774570,3375,3375,3375,3375,0
|
|
20231024,153600,38774570,3375,3375,3375,3375,0
|
|
20231024,153500,38774570,3375,3375,3375,3375,0
|
|
20231024,153400,38774570,3375,3375,3375,3375,0
|
|
20231024,153300,38774570,3375,3375,3375,3375,0
|
|
20231024,153200,38774570,3375,3375,3375,3375,0
|
|
20231024,153100,38774570,3375,3375,3375,3375,0
|
|
20231024,153000,38774570,3375,3375,3375,3375,494
|
|
20231024,152900,37107320,3375,3375,3375,3375,0
|
|
20231024,152800,37107320,3375,3375,3375,3375,0
|
|
20231024,152700,37107320,3375,3375,3375,3375,0
|
|
20231024,152600,37107320,3375,3375,3375,3375,0
|
|
20231024,152500,37107320,3375,3375,3375,3375,0
|
|
20231024,152400,37107320,3375,3375,3375,3375,0
|
|
20231024,152300,37107320,3375,3375,3375,3375,0
|
|
20231024,152200,37107320,3375,3375,3375,3375,0
|
|
20231024,152100,37107320,3375,3375,3375,3375,0
|
|
20231024,152000,37107320,3375,3375,3375,3375,0
|
|
20231024,151900,37107320,3375,3375,3375,3375,0
|
|
20231024,151800,37107320,3375,3375,3375,3375,5
|
|
20231024,151700,37090445,3375,3375,3375,3375,0
|
|
20231024,151600,37090445,3375,3375,3375,3375,2
|
|
20231024,151500,37083695,3375,3375,3375,3375,0
|
|
20231024,151400,37083695,3375,3375,3375,3375,0
|
|
20231024,151300,37083695,3375,3375,3375,3375,0
|
|
20231024,151200,37083695,3375,3375,3375,3375,0
|
|
20231024,151100,37083695,3375,3375,3375,3375,1
|
|
20231024,151000,37080320,3375,3375,3375,3375,0
|
|
20231024,150900,37080320,3375,3375,3375,3375,0
|
|
20231024,150800,37080320,3375,3375,3375,3375,0
|
|
20231024,150700,37080320,3375,3375,3375,3375,0
|
|
20231024,150600,37080320,3375,3375,3375,3375,0
|
|
20231024,150500,37080320,3375,3375,3375,3375,0
|
|
20231024,150400,37080320,3375,3375,3375,3375,0
|
|
20231024,150300,37080320,3375,3375,3375,3375,0
|
|
20231024,150200,37080320,3375,3375,3375,3375,0
|
|
20231024,150100,37080320,3375,3375,3375,3375,0
|
|
20231024,150000,37080320,3375,3375,3375,3375,0
|
|
20231024,145900,37080320,3375,3375,3375,3375,286
|
|
20231024,145800,36115070,3375,3370,3375,3370,100
|
|
20231024,145700,35777935,3370,3370,3370,3370,0
|
|
20231024,145600,35777935,3370,3370,3370,3370,0
|
|
20231024,145500,35777935,3370,3370,3370,3370,1
|
|
20231024,145400,35774565,3370,3370,3370,3370,7
|
|
20231024,145300,35750975,3370,3370,3370,3370,2
|
|
20231024,145200,35744235,3350,3350,3350,3350,0
|
|
20231024,145100,35744235,3350,3350,3350,3350,0
|
|
20231024,145000,35744235,3350,3350,3350,3350,0
|
|
20231024,144900,35744235,3350,3350,3350,3350,0
|
|
20231024,144800,35744235,3350,3355,3355,3350,40
|
|
20231024,144700,35610230,3355,3355,3355,3355,0
|
|
20231024,144600,35610230,3355,3355,3355,3355,0
|
|
20231024,144500,35610230,3355,3355,3355,3355,0
|
|
20231024,144400,35610230,3355,3355,3355,3355,0
|
|
20231024,144300,35610230,3355,3355,3355,3355,0
|
|
20231024,144200,35610230,3355,3355,3355,3355,0
|
|
20231024,144100,35610230,3355,3355,3355,3355,0
|
|
20231024,144000,35610230,3355,3355,3355,3355,1
|
|
20231024,143900,35606875,3370,3370,3370,3370,0
|
|
20231024,143800,35606875,3370,3355,3370,3355,2
|
|
20231024,143700,35600150,3355,3355,3355,3355,1
|
|
20231024,143600,35596795,3355,3355,3355,3355,1
|
|
20231024,143500,35593440,3365,3365,3365,3365,0
|
|
20231024,143400,35593440,3365,3365,3365,3365,0
|
|
20231024,143300,35593440,3365,3365,3365,3365,0
|
|
20231024,143200,35593440,3365,3365,3365,3365,0
|
|
20231024,143100,35593440,3365,3365,3365,3365,0
|
|
20231024,143000,35593440,3365,3365,3365,3365,0
|
|
20231024,142900,35593440,3365,3365,3365,3365,0
|
|
20231024,142800,35593440,3365,3365,3365,3365,0
|
|
20231024,142700,35593440,3365,3365,3365,3365,0
|
|
20231024,142600,35593440,3365,3365,3365,3365,0
|
|
20231024,142500,35593440,3365,3365,3365,3365,0
|
|
20231024,142400,35593440,3365,3365,3365,3365,0
|
|
20231024,142300,35593440,3365,3365,3365,3365,23
|
|
20231024,142200,35516045,3365,3365,3365,3365,0
|
|
20231024,142100,35516045,3365,3365,3365,3365,0
|
|
20231024,142000,35516045,3365,3365,3365,3365,0
|
|
20231024,141900,35516045,3365,3365,3365,3365,0
|
|
20231024,141800,35516045,3365,3355,3365,3355,37
|
|
20231024,141700,35391570,3350,3350,3350,3350,256
|
|
20231024,141600,34533970,3350,3350,3350,3350,20
|
|
20231024,141500,34466970,3350,3350,3350,3350,0
|
|
20231024,141400,34466970,3350,3350,3350,3350,0
|
|
20231024,141300,34466970,3350,3350,3350,3350,0
|
|
20231024,141200,34466970,3350,3350,3350,3350,4
|
|
20231024,141100,34453570,3350,3350,3350,3350,0
|
|
20231024,141000,34453570,3350,3350,3350,3350,1
|
|
20231024,140900,34450220,3345,3345,3345,3345,0
|
|
20231024,140800,34450220,3345,3345,3345,3345,0
|
|
20231024,140700,34450220,3345,3345,3345,3345,0
|
|
20231024,140600,34450220,3345,3345,3345,3345,0
|
|
20231024,140500,34450220,3345,3345,3345,3345,0
|
|
20231024,140400,34450220,3345,3345,3345,3345,0
|
|
20231024,140300,34450220,3345,3345,3345,3345,0
|
|
20231024,140200,34450220,3345,3345,3345,3345,0
|
|
20231024,140100,34450220,3345,3345,3345,3345,0
|
|
20231024,140000,34450220,3345,3345,3345,3345,0
|
|
20231024,135900,34450220,3345,3345,3345,3345,0
|
|
20231024,135800,34450220,3345,3345,3345,3345,0
|
|
20231024,135700,34450220,3345,3335,3345,3335,23
|
|
20231024,135600,34373300,3335,3335,3335,3335,2
|
|
20231024,135500,34366630,3345,3345,3345,3345,7
|
|
20231024,135400,34343215,3340,3335,3340,3335,2
|
|
20231024,135300,34336540,3350,3350,3350,3350,0
|
|
20231024,135200,34336540,3350,3335,3350,3335,20
|
|
20231024,135100,34269555,3330,3335,3350,3330,33
|
|
20231024,135000,34159280,3350,3350,3350,3350,0
|
|
20231024,134900,34159280,3350,3350,3350,3350,0
|
|
20231024,134800,34159280,3350,3350,3350,3350,0
|
|
20231024,134700,34159280,3350,3350,3350,3350,0
|
|
20231024,134600,34159280,3350,3350,3350,3350,0
|
|
20231024,134500,34159280,3350,3350,3350,3350,0
|
|
20231024,134400,34159280,3350,3350,3350,3350,0
|
|
20231024,134300,34159280,3350,3350,3350,3350,0
|
|
20231024,134200,34159280,3350,3335,3350,3335,8
|
|
20231024,134100,34132495,3330,3330,3330,3330,0
|
|
20231024,134000,34132495,3330,3330,3330,3330,0
|
|
20231024,133900,34132495,3330,3330,3330,3330,0
|
|
20231024,133800,34132495,3330,3330,3330,3330,0
|
|
20231024,133700,34132495,3330,3330,3330,3330,0
|
|
20231024,133600,34132495,3330,3330,3330,3330,0
|
|
20231024,133500,34132495,3330,3330,3330,3330,0
|
|
20231024,133400,34132495,3330,3325,3330,3325,43
|
|
20231024,133300,33989515,3325,3325,3325,3325,0
|
|
20231024,133200,33989515,3325,3325,3325,3325,0
|
|
20231024,133100,33989515,3325,3325,3325,3325,60
|
|
20231024,133000,33790015,3325,3325,3325,3325,0
|
|
20231024,132900,33790015,3325,3325,3325,3325,0
|
|
20231024,132800,33790015,3325,3325,3325,3325,0
|
|
20231024,132700,33790015,3325,3325,3325,3325,0
|
|
20231024,132600,33790015,3325,3325,3325,3325,0
|
|
20231024,132500,33790015,3325,3345,3345,3325,2
|
|
20231024,132400,33783345,3325,3325,3345,3325,13
|
|
20231024,132300,33740000,3320,3320,3320,3320,0
|
|
20231024,132200,33740000,3320,3320,3320,3320,0
|
|
20231024,132100,33740000,3320,3320,3320,3320,0
|
|
20231024,132000,33740000,3320,3320,3320,3320,0
|
|
20231024,131900,33740000,3320,3320,3320,3320,0
|
|
20231024,131800,33740000,3320,3320,3320,3320,0
|
|
20231024,131700,33740000,3320,3320,3320,3320,0
|
|
20231024,131600,33740000,3320,3320,3320,3320,0
|
|
20231024,131500,33740000,3320,3320,3320,3320,0
|
|
20231024,131400,33740000,3320,3320,3320,3320,0
|
|
20231024,131300,33740000,3320,3320,3320,3320,0
|
|
20231024,131200,33740000,3320,3320,3320,3320,0
|
|
20231024,131100,33740000,3320,3320,3320,3320,0
|
|
20231024,131000,33740000,3320,3320,3320,3320,0
|
|
20231024,130900,33740000,3320,3320,3320,3320,0
|
|
20231024,130800,33740000,3320,3320,3320,3320,0
|
|
20231024,130700,33740000,3320,3320,3320,3320,0
|
|
20231024,130600,33740000,3320,3320,3320,3320,0
|
|
20231024,130500,33740000,3320,3320,3320,3320,0
|
|
20231024,130400,33740000,3320,3320,3320,3320,0
|
|
20231024,130300,33740000,3320,3320,3320,3320,0
|
|
20231024,130200,33740000,3320,3320,3320,3320,0
|
|
20231024,130100,33740000,3320,3320,3320,3320,0
|
|
20231024,130000,33740000,3320,3320,3320,3320,0
|
|
20231024,125900,33740000,3320,3320,3320,3320,0
|
|
20231024,125800,33740000,3320,3320,3320,3320,0
|
|
20231024,125700,33740000,3320,3320,3320,3320,0
|
|
20231024,125600,33740000,3320,3320,3320,3320,0
|
|
20231024,125500,33740000,3320,3320,3320,3320,0
|
|
20231024,125400,33740000,3320,3320,3320,3320,0
|
|
20231024,125300,33740000,3320,3320,3320,3320,0
|
|
20231024,125200,33740000,3320,3320,3320,3320,0
|
|
20231024,125100,33740000,3320,3320,3320,3320,0
|
|
20231024,125000,33740000,3320,3320,3320,3320,0
|
|
20231024,124900,33740000,3320,3320,3320,3320,0
|
|
20231024,124800,33740000,3320,3320,3320,3320,0
|
|
20231024,124700,33740000,3320,3320,3320,3320,0
|
|
20231024,124600,33740000,3320,3320,3320,3320,0
|
|
20231024,124500,33740000,3320,3320,3320,3320,0
|
|
20231024,124400,33740000,3320,3320,3320,3320,0
|
|
20231024,124300,33740000,3320,3320,3320,3320,0
|
|
20231024,124200,33740000,3320,3320,3320,3320,0
|
|
20231024,124100,33740000,3320,3320,3320,3320,0
|
|
20231024,124000,33740000,3320,3320,3320,3320,0
|
|
20231024,123900,33740000,3320,3320,3320,3320,0
|
|
20231024,123800,33740000,3320,3320,3320,3320,0
|
|
20231024,123700,33740000,3320,3320,3320,3320,1
|
|
20231024,123600,33736680,3320,3320,3320,3320,0
|
|
20231024,123500,33736680,3320,3320,3320,3320,0
|
|
20231024,123400,33736680,3320,3320,3320,3320,0
|
|
20231024,123300,33736680,3320,3320,3320,3320,0
|
|
20231024,123200,33736680,3320,3320,3320,3320,0
|
|
20231024,123100,33736680,3320,3320,3320,3320,0
|
|
20231024,123000,33736680,3320,3320,3320,3320,0
|
|
20231024,122900,33736680,3320,3320,3320,3320,0
|
|
20231024,122800,33736680,3320,3320,3320,3320,0
|
|
20231024,122700,33736680,3320,3320,3320,3320,0
|
|
20231024,122600,33736680,3320,3320,3320,3320,0
|
|
20231024,122500,33736680,3320,3320,3320,3320,0
|
|
20231024,122400,33736680,3320,3320,3320,3320,0
|
|
20231024,122300,33736680,3320,3320,3320,3320,0
|
|
20231024,122200,33736680,3320,3320,3320,3320,0
|
|
20231024,122100,33736680,3320,3320,3320,3320,0
|
|
20231024,122000,33736680,3320,3320,3320,3320,0
|
|
20231024,121900,33736680,3320,3320,3320,3320,0
|
|
20231024,121800,33736680,3320,3320,3320,3320,0
|
|
20231024,121700,33736680,3320,3320,3320,3320,0
|
|
20231024,121600,33736680,3320,3320,3320,3320,0
|
|
20231024,121500,33736680,3320,3320,3320,3320,1
|
|
20231024,121400,33733360,3320,3320,3320,3320,7
|
|
20231024,121300,33710120,3320,3320,3320,3320,8
|
|
20231024,121200,33683560,3320,3320,3320,3320,3
|
|
20231024,121100,33673600,3320,3320,3320,3320,0
|
|
20231024,121000,33673600,3320,3320,3320,3320,0
|
|
20231024,120900,33673600,3320,3320,3320,3320,0
|
|
20231024,120800,33673600,3320,3320,3320,3320,2
|
|
20231024,120700,33666960,3320,3320,3320,3320,4
|
|
20231024,120600,33653680,3320,3320,3320,3320,7
|
|
20231024,120500,33630440,3320,3320,3320,3320,3
|
|
20231024,120400,33620480,3320,3320,3320,3320,0
|
|
20231024,120300,33620480,3320,3320,3320,3320,0
|
|
20231024,120200,33620480,3320,3320,3320,3320,4
|
|
20231024,120100,33607200,3320,3320,3320,3320,2
|
|
20231024,120000,33600560,3320,3320,3320,3320,0
|
|
20231024,115900,33600560,3320,3320,3320,3320,0
|
|
20231024,115800,33600560,3320,3320,3320,3320,0
|
|
20231024,115700,33600560,3320,3320,3320,3320,0
|
|
20231024,115600,33600560,3320,3320,3320,3320,2
|
|
20231024,115500,33593920,3320,3320,3320,3320,1
|
|
20231024,115400,33590600,3320,3320,3320,3320,4
|
|
20231024,115300,33577320,3330,3330,3330,3330,1
|
|
20231024,115200,33573990,3325,3325,3325,3325,1
|
|
20231024,115100,33570665,3320,3320,3320,3320,0
|
|
20231024,115000,33570665,3320,3320,3320,3320,0
|
|
20231024,114900,33570665,3320,3320,3320,3320,3
|
|
20231024,114800,33560705,3320,3320,3320,3320,4
|
|
20231024,114700,33547425,3320,3320,3320,3320,7
|
|
20231024,114600,33524185,3320,3325,3330,3320,3
|
|
20231024,114500,33514210,3320,3340,3345,3320,44
|
|
20231024,114400,33367260,3335,3330,3335,3330,10
|
|
20231024,114300,33333955,3325,3315,3325,3315,3
|
|
20231024,114200,33323995,3310,3310,3310,3310,1
|
|
20231024,114100,33320685,3330,3330,3330,3330,22
|
|
20231024,114000,33247425,3330,3330,3330,3330,75
|
|
20231024,113900,32997675,3325,3310,3325,3310,102
|
|
20231024,113800,32660025,3320,3335,3335,3320,89
|
|
20231024,113700,32364515,3335,3335,3335,3335,0
|
|
20231024,113600,32364515,3335,3335,3335,3335,0
|
|
20231024,113500,32364515,3335,3325,3335,3325,5
|
|
20231024,113400,32347860,3320,3310,3320,3310,3
|
|
20231024,113300,32337915,3305,3305,3305,3305,0
|
|
20231024,113200,32337915,3305,3305,3305,3305,0
|
|
20231024,113100,32337915,3305,3305,3305,3305,0
|
|
20231024,113000,32337915,3305,3305,3305,3305,0
|
|
20231024,112900,32337915,3305,3305,3305,3305,0
|
|
20231024,112800,32337915,3305,3305,3305,3305,0
|
|
20231024,112700,32337915,3305,3305,3305,3305,0
|
|
20231024,112600,32337915,3305,3305,3305,3305,0
|
|
20231024,112500,32337915,3305,3305,3305,3305,0
|
|
20231024,112400,32337915,3305,3305,3305,3305,0
|
|
20231024,112300,32337915,3305,3305,3305,3305,0
|
|
20231024,112200,32337915,3305,3305,3305,3305,0
|
|
20231024,112100,32337915,3305,3305,3305,3305,1
|
|
20231024,112000,32334610,3300,3300,3300,3300,21
|
|
20231024,111900,32265310,3305,3305,3305,3305,3
|
|
20231024,111800,32255395,3300,3310,3310,3300,10
|
|
20231024,111700,32222380,3320,3320,3320,3320,0
|
|
20231024,111600,32222380,3320,3335,3335,3320,48
|
|
20231024,111500,32062945,3335,3335,3335,3335,0
|
|
20231024,111400,32062945,3335,3335,3335,3335,1
|
|
20231024,111300,32059610,3330,3330,3330,3330,0
|
|
20231024,111200,32059610,3330,3320,3330,3320,3
|
|
20231024,111100,32049635,3315,3315,3315,3315,1
|
|
20231024,111000,32046320,3340,3340,3340,3340,0
|
|
20231024,110900,32046320,3340,3340,3340,3340,0
|
|
20231024,110800,32046320,3340,3340,3340,3340,0
|
|
20231024,110700,32046320,3340,3340,3340,3340,0
|
|
20231024,110600,32046320,3340,3340,3340,3340,0
|
|
20231024,110500,32046320,3340,3340,3340,3340,0
|
|
20231024,110400,32046320,3340,3340,3340,3340,0
|
|
20231024,110300,32046320,3340,3340,3340,3340,0
|
|
20231024,110200,32046320,3340,3340,3340,3340,0
|
|
20231024,110100,32046320,3340,3340,3340,3340,0
|
|
20231024,110000,32046320,3340,3340,3340,3340,0
|
|
20231024,105900,32046320,3340,3340,3340,3340,0
|
|
20231024,105800,32046320,3340,3340,3340,3340,0
|
|
20231024,105700,32046320,3340,3340,3340,3340,0
|
|
20231024,105600,32046320,3340,3340,3340,3340,0
|
|
20231024,105500,32046320,3340,3340,3340,3340,0
|
|
20231024,105400,32046320,3340,3340,3340,3340,0
|
|
20231024,105300,32046320,3340,3340,3340,3340,0
|
|
20231024,105200,32046320,3340,3340,3340,3340,0
|
|
20231024,105100,32046320,3340,3340,3340,3340,0
|
|
20231024,105000,32046320,3340,3290,3340,3290,10
|
|
20231024,104900,32013140,3285,3285,3285,3285,138
|
|
20231024,104800,31559810,3280,3280,3280,3280,0
|
|
20231024,104700,31559810,3280,3280,3280,3280,0
|
|
20231024,104600,31559810,3280,3280,3280,3280,0
|
|
20231024,104500,31559810,3280,3280,3280,3280,0
|
|
20231024,104400,31559810,3280,3280,3280,3280,15
|
|
20231024,104300,31510610,3285,3285,3285,3285,19
|
|
20231024,104200,31448195,3285,3285,3285,3285,0
|
|
20231024,104100,31448195,3285,3285,3285,3285,0
|
|
20231024,104000,31448195,3285,3285,3285,3285,0
|
|
20231024,103900,31448195,3285,3285,3285,3285,0
|
|
20231024,103800,31448195,3285,3285,3285,3285,0
|
|
20231024,103700,31448195,3285,3285,3285,3285,0
|
|
20231024,103600,31448195,3285,3285,3285,3285,0
|
|
20231024,103500,31448195,3285,3285,3285,3285,0
|
|
20231024,103400,31448195,3285,3285,3285,3285,0
|
|
20231024,103300,31448195,3285,3285,3285,3285,0
|
|
20231024,103200,31448195,3285,3285,3285,3285,0
|
|
20231024,103100,31448195,3285,3285,3285,3285,0
|
|
20231024,103000,31448195,3285,3280,3285,3280,44
|
|
20231024,102900,31303660,3275,3275,3275,3275,0
|
|
20231024,102800,31303660,3275,3275,3275,3275,0
|
|
20231024,102700,31303660,3275,3275,3275,3275,0
|
|
20231024,102600,31303660,3275,3285,3285,3270,106
|
|
20231024,102500,30956935,3290,3290,3290,3290,0
|
|
20231024,102400,30956935,3290,3305,3305,3290,1960
|
|
20231024,102300,24486100,3310,3310,3310,3310,0
|
|
20231024,102200,24486100,3310,3310,3310,3310,0
|
|
20231024,102100,24486100,3310,3310,3310,3310,0
|
|
20231024,102000,24486100,3310,3310,3310,3310,0
|
|
20231024,101900,24486100,3310,3310,3310,3310,10
|
|
20231024,101800,24453000,3305,3305,3305,3305,0
|
|
20231024,101700,24453000,3305,3305,3305,3305,350
|
|
20231024,101600,23296250,3310,3310,3310,3310,149
|
|
20231024,101500,22803060,3310,3310,3310,3310,0
|
|
20231024,101400,22803060,3310,3310,3310,3310,1
|
|
20231024,101300,22799750,3305,3315,3315,3305,4
|
|
20231024,101200,22786510,3315,3315,3315,3315,0
|
|
20231024,101100,22786510,3315,3315,3315,3315,0
|
|
20231024,101000,22786510,3315,3315,3315,3315,0
|
|
20231024,100900,22786510,3315,3315,3315,3315,0
|
|
20231024,100800,22786510,3315,3315,3315,3315,0
|
|
20231024,100700,22786510,3315,3315,3315,3315,0
|
|
20231024,100600,22786510,3315,3310,3315,3310,2
|
|
20231024,100500,22779885,3310,3320,3320,3310,555
|
|
20231024,100400,20940555,3325,3325,3325,3325,1
|
|
20231024,100300,20937230,3325,3325,3325,3325,0
|
|
20231024,100200,20937230,3325,3325,3325,3325,0
|
|
20231024,100100,20937230,3325,3325,3325,3325,0
|
|
20231024,100000,20937230,3325,3325,3325,3325,0
|
|
20231024,095900,20937230,3325,3325,3325,3325,0
|
|
20231024,095800,20937230,3325,3325,3325,3325,0
|
|
20231024,095700,20937230,3325,3325,3325,3325,0
|
|
20231024,095600,20937230,3325,3325,3325,3325,0
|
|
20231024,095500,20937230,3325,3325,3325,3325,0
|
|
20231024,095400,20937230,3325,3325,3325,3325,0
|
|
20231024,095300,20937230,3325,3325,3325,3325,1
|
|
20231024,095200,20933905,3320,3320,3320,3320,0
|
|
20231024,095100,20933905,3320,3320,3320,3320,0
|
|
20231024,095000,20933905,3320,3320,3320,3320,0
|
|
20231024,094900,20933905,3320,3320,3320,3320,0
|
|
20231024,094800,20933905,3320,3320,3320,3320,0
|
|
20231024,094700,20933905,3320,3320,3320,3320,0
|
|
20231024,094600,20933905,3320,3320,3320,3320,0
|
|
20231024,094500,20933905,3320,3320,3320,3320,0
|
|
20231024,094400,20933905,3320,3320,3320,3320,11
|
|
20231024,094300,20897385,3315,3315,3315,3315,1
|
|
20231024,094200,20894070,3315,3320,3320,3315,700
|
|
20231024,094100,18572915,3320,3320,3320,3320,0
|
|
20231024,094000,18572915,3320,3320,3320,3320,11
|
|
20231024,093900,18536395,3320,3320,3320,3320,1
|
|
20231024,093800,18533075,3350,3350,3350,3350,0
|
|
20231024,093700,18533075,3350,3350,3350,3350,0
|
|
20231024,093600,18533075,3350,3350,3350,3350,0
|
|
20231024,093500,18533075,3350,3350,3350,3350,0
|
|
20231024,093400,18533075,3350,3320,3350,3320,10
|
|
20231024,093300,18499605,3350,3315,3350,3315,20
|
|
20231024,093200,18432645,3315,3315,3315,3315,1
|
|
20231024,093100,18429330,3315,3315,3315,3315,0
|
|
20231024,093000,18429330,3315,3315,3315,3315,0
|
|
20231024,092900,18429330,3315,3315,3315,3315,1
|
|
20231024,092800,18426015,3315,3315,3315,3315,0
|
|
20231024,092700,18426015,3315,3315,3315,3315,0
|
|
20231024,092600,18426015,3315,3315,3315,3315,0
|
|
20231024,092500,18426015,3315,3315,3315,3315,1
|
|
20231024,092400,18422700,3315,3315,3315,3315,0
|
|
20231024,092300,18422700,3315,3315,3315,3315,0
|
|
20231024,092200,18422700,3315,3315,3315,3315,0
|
|
20231024,092100,18422700,3315,3315,3315,3315,0
|
|
20231024,092000,18422700,3315,3315,3315,3315,0
|
|
20231024,091900,18422700,3315,3315,3315,3315,0
|
|
20231024,091800,18422700,3315,3315,3315,3315,0
|
|
20231024,091700,18422700,3315,3315,3315,3315,1
|
|
20231024,091600,18419385,3350,3350,3350,3350,0
|
|
20231024,091500,18419385,3350,3350,3350,3350,20
|
|
20231024,091400,18352385,3345,3345,3345,3345,0
|
|
20231024,091300,18352385,3345,3345,3345,3345,0
|
|
20231024,091200,18352385,3345,3345,3345,3345,0
|
|
20231024,091100,18352385,3345,3345,3345,3345,0
|
|
20231024,091000,18352385,3345,3335,3345,3335,784
|
|
20231024,090900,15730690,3335,3335,3335,3335,0
|
|
20231024,090800,15730690,3335,3335,3335,3335,101
|
|
20231024,090700,15393855,3325,3325,3325,3325,0
|
|
20231024,090600,15393855,3325,3325,3325,3325,1
|
|
20231024,090500,15390530,3325,3310,3325,3310,889
|
|
20231024,090400,12443995,3315,3315,3315,3315,0
|
|
20231024,090300,12443995,3315,3315,3315,3315,1
|
|
20231024,090200,12440680,3320,3320,3320,3320,195
|
|
20231024,090100,11793280,3325,3325,3325,3325,20
|
|
20231024,090000,11726780,3325,3305,3325,3305,3548
|