631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192800,6655107105,5250,5250,5250,5250,11286
|
|
20231024,192700,6655107105,5250,5250,5250,5250,0
|
|
20231024,192600,6655107105,5250,5250,5250,5250,0
|
|
20231024,192500,6655107105,5250,5250,5250,5250,0
|
|
20231024,192400,6655107105,5250,5250,5250,5250,0
|
|
20231024,192300,6655107105,5250,5250,5250,5250,0
|
|
20231024,192200,6655107105,5250,5250,5250,5250,0
|
|
20231024,192100,6655107105,5250,5250,5250,5250,0
|
|
20231024,192000,6655107105,5250,5250,5250,5250,0
|
|
20231024,191900,6655107105,5250,5250,5250,5250,0
|
|
20231024,191800,6655107105,5250,5250,5250,5250,0
|
|
20231024,191700,6655107105,5250,5250,5250,5250,0
|
|
20231024,191600,6655107105,5250,5250,5250,5250,0
|
|
20231024,191500,6655107105,5250,5250,5250,5250,0
|
|
20231024,191400,6655107105,5250,5250,5250,5250,0
|
|
20231024,191300,6655107105,5250,5250,5250,5250,0
|
|
20231024,191200,6655107105,5250,5250,5250,5250,0
|
|
20231024,191100,6655107105,5250,5250,5250,5250,0
|
|
20231024,191000,6655107105,5250,5250,5250,5250,0
|
|
20231024,190900,6655107105,5250,5250,5250,5250,0
|
|
20231024,190800,6655107105,5250,5250,5250,5250,0
|
|
20231024,190700,6655107105,5250,5250,5250,5250,0
|
|
20231024,190600,6655107105,5250,5250,5250,5250,0
|
|
20231024,190500,6655107105,5250,5250,5250,5250,0
|
|
20231024,190400,6655107105,5250,5250,5250,5250,0
|
|
20231024,190300,6655107105,5250,5250,5250,5250,0
|
|
20231024,190200,6655107105,5250,5250,5250,5250,0
|
|
20231024,190100,6655107105,5250,5250,5250,5250,0
|
|
20231024,190000,6655107105,5250,5250,5250,5250,0
|
|
20231024,185900,6655107105,5250,5250,5250,5250,0
|
|
20231024,185800,6655107105,5250,5250,5250,5250,11286
|
|
20231024,185700,6655107105,5250,5250,5250,5250,0
|
|
20231024,185600,6655107105,5250,5250,5250,5250,0
|
|
20231024,185500,6655107105,5250,5250,5250,5250,0
|
|
20231024,185400,6655107105,5250,5250,5250,5250,0
|
|
20231024,185300,6655107105,5250,5250,5250,5250,0
|
|
20231024,185200,6655107105,5250,5250,5250,5250,0
|
|
20231024,185100,6655107105,5250,5250,5250,5250,0
|
|
20231024,185000,6655107105,5250,5250,5250,5250,0
|
|
20231024,184900,6655107105,5250,5250,5250,5250,0
|
|
20231024,184800,6655107105,5250,5250,5250,5250,0
|
|
20231024,184700,6655107105,5250,5250,5250,5250,0
|
|
20231024,184600,6655107105,5250,5250,5250,5250,0
|
|
20231024,184500,6655107105,5250,5250,5250,5250,0
|
|
20231024,184400,6655107105,5250,5250,5250,5250,0
|
|
20231024,184300,6655107105,5250,5250,5250,5250,0
|
|
20231024,184200,6655107105,5250,5250,5250,5250,0
|
|
20231024,184100,6655107105,5250,5250,5250,5250,0
|
|
20231024,184000,6655107105,5250,5250,5250,5250,0
|
|
20231024,183900,6655107105,5250,5250,5250,5250,0
|
|
20231024,183800,6655107105,5250,5250,5250,5250,0
|
|
20231024,183700,6655107105,5250,5250,5250,5250,0
|
|
20231024,183600,6655107105,5250,5250,5250,5250,0
|
|
20231024,183500,6655107105,5250,5250,5250,5250,0
|
|
20231024,183400,6655107105,5250,5250,5250,5250,0
|
|
20231024,183300,6655107105,5250,5250,5250,5250,0
|
|
20231024,183200,6655107105,5250,5250,5250,5250,0
|
|
20231024,183100,6655107105,5250,5250,5250,5250,0
|
|
20231024,183000,6655107105,5250,5250,5250,5250,0
|
|
20231024,182900,6655107105,5250,5250,5250,5250,0
|
|
20231024,182800,6655107105,5250,5250,5250,5250,11286
|
|
20231024,182700,6655107105,5250,5250,5250,5250,0
|
|
20231024,182600,6655107105,5250,5250,5250,5250,0
|
|
20231024,182500,6655107105,5250,5250,5250,5250,0
|
|
20231024,182400,6655107105,5250,5250,5250,5250,0
|
|
20231024,182300,6655107105,5250,5250,5250,5250,0
|
|
20231024,182200,6655107105,5250,5250,5250,5250,0
|
|
20231024,182100,6655107105,5250,5250,5250,5250,0
|
|
20231024,182000,6655107105,5250,5250,5250,5250,0
|
|
20231024,181900,6655107105,5250,5250,5250,5250,0
|
|
20231024,181800,6655107105,5250,5250,5250,5250,0
|
|
20231024,181700,6655107105,5250,5250,5250,5250,0
|
|
20231024,181600,6655107105,5250,5250,5250,5250,0
|
|
20231024,181500,6655107105,5250,5250,5250,5250,0
|
|
20231024,181400,6655107105,5250,5250,5250,5250,0
|
|
20231024,181300,6655107105,5250,5250,5250,5250,0
|
|
20231024,181200,6655107105,5250,5250,5250,5250,0
|
|
20231024,181100,6655107105,5250,5250,5250,5250,0
|
|
20231024,181000,6655107105,5250,5250,5250,5250,0
|
|
20231024,180900,6655107105,5250,5250,5250,5250,0
|
|
20231024,180800,6655107105,5250,5250,5250,5250,0
|
|
20231024,180700,6655107105,5250,5250,5250,5250,0
|
|
20231024,180600,6655107105,5250,5250,5250,5250,0
|
|
20231024,180500,6655107105,5250,5250,5250,5250,0
|
|
20231024,180400,6655107105,5250,5250,5250,5250,0
|
|
20231024,180300,6655107105,5250,5250,5250,5250,0
|
|
20231024,180200,6655107105,5250,5250,5250,5250,0
|
|
20231024,180100,6655107105,5250,5250,5250,5250,0
|
|
20231024,180000,6655107105,5250,5250,5250,5250,0
|
|
20231024,175900,6655107105,5250,5250,5250,5250,0
|
|
20231024,175800,6655107105,5250,5250,5250,5250,11286
|
|
20231024,175700,6655107105,5250,5250,5250,5250,0
|
|
20231024,175600,6655107105,5250,5250,5250,5250,0
|
|
20231024,175500,6655107105,5250,5250,5250,5250,0
|
|
20231024,175400,6655107105,5250,5250,5250,5250,0
|
|
20231024,175300,6655107105,5250,5250,5250,5250,0
|
|
20231024,175200,6655107105,5250,5250,5250,5250,0
|
|
20231024,175100,6655107105,5250,5250,5250,5250,0
|
|
20231024,175000,6655107105,5250,5250,5250,5250,0
|
|
20231024,174900,6655107105,5250,5250,5250,5250,0
|
|
20231024,174800,6655107105,5250,5250,5250,5250,0
|
|
20231024,174700,6655107105,5250,5250,5250,5250,0
|
|
20231024,174600,6655107105,5250,5250,5250,5250,0
|
|
20231024,174500,6655107105,5250,5250,5250,5250,0
|
|
20231024,174400,6655107105,5250,5250,5250,5250,0
|
|
20231024,174300,6655107105,5250,5250,5250,5250,0
|
|
20231024,174200,6655107105,5250,5250,5250,5250,0
|
|
20231024,174100,6655107105,5250,5250,5250,5250,0
|
|
20231024,174000,6655107105,5250,5250,5250,5250,0
|
|
20231024,173900,6655107105,5250,5250,5250,5250,0
|
|
20231024,173800,6655107105,5250,5250,5250,5250,0
|
|
20231024,173700,6655107105,5250,5250,5250,5250,0
|
|
20231024,173600,6655107105,5250,5250,5250,5250,0
|
|
20231024,173500,6655107105,5250,5250,5250,5250,0
|
|
20231024,173400,6655107105,5250,5250,5250,5250,0
|
|
20231024,173300,6655107105,5250,5250,5250,5250,0
|
|
20231024,173200,6655107105,5250,5250,5250,5250,0
|
|
20231024,173100,6655107105,5250,5250,5250,5250,0
|
|
20231024,173000,6655107105,5250,5250,5250,5250,0
|
|
20231024,172900,6655107105,5250,5250,5250,5250,0
|
|
20231024,172800,6655107105,5250,5250,5250,5250,11286
|
|
20231024,172700,6655107105,5250,5250,5250,5250,0
|
|
20231024,172600,6655107105,5250,5250,5250,5250,0
|
|
20231024,172500,6655107105,5250,5250,5250,5250,0
|
|
20231024,172400,6655107105,5250,5250,5250,5250,0
|
|
20231024,172300,6655107105,5250,5250,5250,5250,0
|
|
20231024,172200,6655107105,5250,5250,5250,5250,0
|
|
20231024,172100,6655107105,5250,5250,5250,5250,0
|
|
20231024,172000,6655107105,5250,5250,5250,5250,0
|
|
20231024,171900,6655107105,5250,5250,5250,5250,0
|
|
20231024,171800,6655107105,5250,5250,5250,5250,0
|
|
20231024,171700,6655107105,5250,5250,5250,5250,0
|
|
20231024,171600,6655107105,5250,5250,5250,5250,0
|
|
20231024,171500,6655107105,5250,5250,5250,5250,0
|
|
20231024,171400,6655107105,5250,5250,5250,5250,0
|
|
20231024,171300,6655107105,5250,5250,5250,5250,0
|
|
20231024,171200,6655107105,5250,5250,5250,5250,0
|
|
20231024,171100,6655107105,5250,5250,5250,5250,0
|
|
20231024,171000,6655107105,5250,5250,5250,5250,0
|
|
20231024,170900,6655107105,5250,5250,5250,5250,0
|
|
20231024,170800,6655107105,5250,5250,5250,5250,0
|
|
20231024,170700,6655107105,5250,5250,5250,5250,0
|
|
20231024,170600,6655107105,5250,5250,5250,5250,0
|
|
20231024,170500,6655107105,5250,5250,5250,5250,0
|
|
20231024,170400,6655107105,5250,5250,5250,5250,0
|
|
20231024,170300,6655107105,5250,5250,5250,5250,0
|
|
20231024,170200,6655107105,5250,5250,5250,5250,0
|
|
20231024,170100,6655107105,5250,5250,5250,5250,0
|
|
20231024,170000,6655107105,5250,5250,5250,5250,0
|
|
20231024,165900,6655107105,5250,5250,5250,5250,0
|
|
20231024,165800,6655107105,5250,5250,5250,5250,11286
|
|
20231024,165700,6655107105,5250,5250,5250,5250,0
|
|
20231024,165600,6655107105,5250,5250,5250,5250,0
|
|
20231024,165500,6655107105,5250,5250,5250,5250,0
|
|
20231024,165400,6655107105,5250,5250,5250,5250,0
|
|
20231024,165300,6655107105,5250,5250,5250,5250,0
|
|
20231024,165200,6655107105,5250,5250,5250,5250,0
|
|
20231024,165100,6655107105,5250,5250,5250,5250,0
|
|
20231024,165000,6655107105,5250,5250,5250,5250,0
|
|
20231024,164900,6655107105,5250,5250,5250,5250,0
|
|
20231024,164800,6655107105,5250,5250,5250,5250,0
|
|
20231024,164700,6655107105,5250,5250,5250,5250,0
|
|
20231024,164600,6655107105,5250,5250,5250,5250,0
|
|
20231024,164500,6655107105,5250,5250,5250,5250,0
|
|
20231024,164400,6655107105,5250,5250,5250,5250,0
|
|
20231024,164300,6655107105,5250,5250,5250,5250,0
|
|
20231024,164200,6655107105,5250,5250,5250,5250,0
|
|
20231024,164100,6655107105,5250,5250,5250,5250,0
|
|
20231024,164000,6655107105,5250,5250,5250,5250,0
|
|
20231024,163900,6655107105,5250,5250,5250,5250,0
|
|
20231024,163800,6655107105,5250,5250,5250,5250,0
|
|
20231024,163700,6655107105,5250,5250,5250,5250,0
|
|
20231024,163600,6655107105,5250,5250,5250,5250,0
|
|
20231024,163500,6655107105,5250,5250,5250,5250,0
|
|
20231024,163400,6655107105,5250,5250,5250,5250,0
|
|
20231024,163300,6655107105,5250,5250,5250,5250,0
|
|
20231024,163200,6655107105,5250,5250,5250,5250,0
|
|
20231024,163100,6655107105,5250,5250,5250,5250,0
|
|
20231024,163000,6655107105,5250,5250,5250,5250,0
|
|
20231024,162900,6655107105,5250,5250,5250,5250,0
|
|
20231024,162800,6655107105,5250,5250,5250,5250,11286
|
|
20231024,162700,6655107105,5250,5250,5250,5250,0
|
|
20231024,162600,6655107105,5250,5250,5250,5250,0
|
|
20231024,162500,6655107105,5250,5250,5250,5250,0
|
|
20231024,162400,6655107105,5250,5250,5250,5250,0
|
|
20231024,162300,6655107105,5250,5250,5250,5250,0
|
|
20231024,162200,6655107105,5250,5250,5250,5250,0
|
|
20231024,162100,6655107105,5250,5250,5250,5250,0
|
|
20231024,162000,6655107105,5250,5250,5250,5250,0
|
|
20231024,161900,6655107105,5250,5250,5250,5250,0
|
|
20231024,161800,6655107105,5250,5250,5250,5250,0
|
|
20231024,161700,6655107105,5250,5250,5250,5250,0
|
|
20231024,161600,6655107105,5250,5250,5250,5250,0
|
|
20231024,161500,6655107105,5250,5250,5250,5250,0
|
|
20231024,161400,6655107105,5250,5250,5250,5250,0
|
|
20231024,161300,6655107105,5250,5250,5250,5250,0
|
|
20231024,161200,6655107105,5250,5250,5250,5250,0
|
|
20231024,161100,6655107105,5250,5250,5250,5250,0
|
|
20231024,161000,6655107105,5250,5250,5250,5250,0
|
|
20231024,160900,6655107105,5250,5250,5250,5250,0
|
|
20231024,160800,6655107105,5250,5250,5250,5250,0
|
|
20231024,160700,6655107105,5250,5250,5250,5250,0
|
|
20231024,160600,6655107105,5250,5250,5250,5250,0
|
|
20231024,160500,6655107105,5250,5250,5250,5250,0
|
|
20231024,160400,6655107105,5250,5250,5250,5250,0
|
|
20231024,160300,6655107105,5250,5250,5250,5250,0
|
|
20231024,160200,6655107105,5250,5250,5250,5250,0
|
|
20231024,160100,6655107105,5250,5250,5250,5250,0
|
|
20231024,160000,6655107105,5250,5250,5250,5250,0
|
|
20231024,155900,6655107105,5250,5250,5250,5250,0
|
|
20231024,155800,6655107105,5250,5250,5250,5250,11286
|
|
20231024,155700,6655107105,5250,5250,5250,5250,0
|
|
20231024,155600,6655107105,5250,5250,5250,5250,0
|
|
20231024,155500,6655107105,5250,5250,5250,5250,0
|
|
20231024,155400,6655107105,5250,5250,5250,5250,0
|
|
20231024,155300,6655107105,5250,5250,5250,5250,0
|
|
20231024,155200,6655107105,5250,5250,5250,5250,0
|
|
20231024,155100,6655107105,5250,5250,5250,5250,0
|
|
20231024,155000,6655107105,5250,5250,5250,5250,0
|
|
20231024,154900,6655107105,5250,5250,5250,5250,0
|
|
20231024,154800,6655107105,5250,5250,5250,5250,0
|
|
20231024,154700,6655107105,5250,5250,5250,5250,0
|
|
20231024,154600,6655107105,5250,5250,5250,5250,0
|
|
20231024,154500,6655107105,5250,5250,5250,5250,0
|
|
20231024,154400,6655107105,5250,5250,5250,5250,0
|
|
20231024,154300,6655107105,5250,5250,5250,5250,0
|
|
20231024,154200,6655107105,5250,5250,5250,5250,0
|
|
20231024,154100,6655107105,5250,5250,5250,5250,0
|
|
20231024,154000,6655107105,5250,5250,5250,5250,0
|
|
20231024,153900,6655107105,5250,5250,5250,5250,0
|
|
20231024,153800,6655107105,5250,5250,5250,5250,0
|
|
20231024,153700,6655107105,5250,5250,5250,5250,0
|
|
20231024,153600,6655107105,5250,5250,5250,5250,0
|
|
20231024,153500,6655107105,5250,5250,5250,5250,0
|
|
20231024,153400,6655107105,5250,5250,5250,5250,0
|
|
20231024,153300,6655107105,5250,5250,5250,5250,0
|
|
20231024,153200,6655107105,5250,5250,5250,5250,0
|
|
20231024,153100,6655107105,5250,5250,5250,5250,0
|
|
20231024,153000,6655107105,5250,5250,5250,5250,11286
|
|
20231024,152900,6595855605,5250,5250,5250,5250,0
|
|
20231024,152800,6595855605,5250,5250,5250,5250,0
|
|
20231024,152700,6595855605,5250,5250,5250,5250,0
|
|
20231024,152600,6595855605,5250,5250,5250,5250,0
|
|
20231024,152500,6595855605,5250,5250,5250,5250,0
|
|
20231024,152400,6595855605,5250,5250,5250,5250,0
|
|
20231024,152300,6595855605,5250,5250,5250,5250,0
|
|
20231024,152200,6595855605,5250,5250,5250,5250,0
|
|
20231024,152100,6595855605,5250,5250,5250,5250,0
|
|
20231024,152000,6595855605,5250,5250,5250,5250,0
|
|
20231024,151900,6595855605,5250,5250,5260,5240,2600
|
|
20231024,151800,6582203205,5240,5240,5260,5240,138
|
|
20231024,151700,6581480065,5240,5240,5270,5240,4311
|
|
20231024,151600,6558839715,5240,5240,5240,5230,1878
|
|
20231024,151500,6549003665,5240,5240,5240,5240,1083
|
|
20231024,151400,6543328745,5240,5250,5250,5240,883
|
|
20231024,151300,6538698005,5250,5250,5250,5230,1636
|
|
20231024,151200,6530131385,5250,5250,5250,5250,511
|
|
20231024,151100,6527448635,5250,5250,5250,5250,464
|
|
20231024,151000,6525012635,5250,5250,5260,5250,716
|
|
20231024,150900,6521253225,5240,5240,5250,5230,1605
|
|
20231024,150800,6512841425,5240,5260,5260,5240,396
|
|
20231024,150700,6510765835,5260,5250,5260,5250,409
|
|
20231024,150600,6508615815,5250,5260,5260,5250,101
|
|
20231024,150500,6508084565,5240,5240,5240,5240,121
|
|
20231024,150400,6507450525,5240,5240,5270,5240,2955
|
|
20231024,150300,6491929275,5250,5260,5260,5240,1376
|
|
20231024,150200,6484700735,5250,5260,5260,5250,30
|
|
20231024,150100,6484543135,5260,5250,5260,5250,61
|
|
20231024,150000,6484222795,5260,5250,5260,5250,117
|
|
20231024,145900,6483607805,5260,5260,5260,5260,1
|
|
20231024,145800,6483602545,5260,5260,5260,5260,5
|
|
20231024,145700,6483576245,5260,5260,5260,5260,185
|
|
20231024,145600,6482603145,5250,5260,5260,5250,21
|
|
20231024,145500,6482492765,5260,5260,5260,5260,61
|
|
20231024,145400,6482171905,5260,5270,5270,5260,31
|
|
20231024,145300,6482008645,5260,5240,5260,5240,1820
|
|
20231024,145200,6472440035,5230,5240,5240,5230,585
|
|
20231024,145100,6469374855,5240,5240,5240,5240,431
|
|
20231024,145000,6467116415,5240,5240,5240,5240,0
|
|
20231024,144900,6467116415,5240,5250,5250,5240,814
|
|
20231024,144800,6462850845,5240,5240,5250,5230,352
|
|
20231024,144700,6461006605,5230,5250,5250,5230,201
|
|
20231024,144600,6459955075,5250,5250,5250,5250,0
|
|
20231024,144500,6459955075,5250,5240,5250,5230,118
|
|
20231024,144400,6459337245,5240,5240,5240,5240,39
|
|
20231024,144300,6459132885,5240,5240,5240,5240,62
|
|
20231024,144200,6458808005,5240,5240,5240,5240,0
|
|
20231024,144100,6458808005,5240,5240,5240,5240,1
|
|
20231024,144000,6458802765,5250,5250,5250,5250,10
|
|
20231024,143900,6458750265,5250,5250,5250,5250,63
|
|
20231024,143800,6458419515,5250,5250,5260,5220,521
|
|
20231024,143700,6455694565,5260,5250,5270,5240,656
|
|
20231024,143600,6452247475,5250,5250,5260,5250,36
|
|
20231024,143500,6452058195,5250,5250,5250,5250,1
|
|
20231024,143400,6452052945,5260,5260,5260,5260,20
|
|
20231024,143300,6451947745,5250,5250,5270,5250,11900
|
|
20231024,143200,6389467125,5230,5220,5230,5220,1500
|
|
20231024,143100,6381625285,5230,5230,5230,5230,19
|
|
20231024,143000,6381525915,5240,5250,5250,5240,19
|
|
20231024,142900,6381426265,5250,5250,5250,5250,17
|
|
20231024,142800,6381337015,5250,5250,5250,5250,17
|
|
20231024,142700,6381247765,5250,5240,5250,5230,530
|
|
20231024,142600,6378475775,5230,5250,5250,5230,444
|
|
20231024,142500,6376153365,5250,5240,5250,5240,12
|
|
20231024,142400,6376090385,5240,5240,5240,5230,909
|
|
20231024,142300,6371332225,5240,5240,5240,5230,60
|
|
20231024,142200,6371018325,5240,5250,5250,5240,25
|
|
20231024,142100,6370887155,5250,5250,5250,5250,36
|
|
20231024,142000,6370698155,5250,5240,5250,5240,472
|
|
20231024,141900,6368223705,5230,5230,5230,5230,1050
|
|
20231024,141800,6362732205,5230,5240,5240,5230,2915
|
|
20231024,141700,6347486665,5240,5250,5250,5240,36
|
|
20231024,141600,6347297855,5250,5250,5250,5250,17
|
|
20231024,141500,6347208605,5250,5250,5250,5250,17
|
|
20231024,141400,6347119355,5250,5250,5250,5250,17
|
|
20231024,141300,6347030105,5250,5250,5250,5240,168
|
|
20231024,141200,6346149605,5250,5250,5250,5250,18
|
|
20231024,141100,6346055105,5250,5260,5260,5250,65
|
|
20231024,141000,6345713415,5260,5240,5260,5240,4
|
|
20231024,140900,6345692435,5230,5260,5260,5230,89
|
|
20231024,140800,6345225455,5260,5260,5260,5260,17
|
|
20231024,140700,6345136035,5260,5250,5260,5230,1582
|
|
20231024,140600,6336823765,5250,5230,5250,5230,3629
|
|
20231024,140500,6317798865,5230,5230,5230,5220,119
|
|
20231024,140400,6317177495,5230,5230,5230,5230,17
|
|
20231024,140300,6317088585,5230,5230,5230,5210,31
|
|
20231024,140200,6316926855,5210,5240,5240,5210,250
|
|
20231024,140100,6315623615,5240,5240,5240,5220,132
|
|
20231024,140000,6314934185,5240,5240,5240,5230,190
|
|
20231024,135900,6313940095,5250,5230,5250,5230,414
|
|
20231024,135800,6311770805,5230,5240,5240,5230,524
|
|
20231024,135700,6309030175,5230,5240,5240,5220,354
|
|
20231024,135600,6307177665,5240,5210,5240,5210,3447
|
|
20231024,135500,6289183335,5200,5200,5210,5200,425
|
|
20231024,135400,6286973315,5200,5170,5200,5170,253
|
|
20231024,135300,6285659515,5170,5180,5180,5170,12
|
|
20231024,135200,6285597445,5180,5180,5180,5180,0
|
|
20231024,135100,6285597445,5180,5190,5190,5180,868
|
|
20231024,135000,6281100785,5190,5190,5190,5190,51
|
|
20231024,134900,6280836095,5190,5190,5190,5190,150
|
|
20231024,134800,6280057595,5210,5210,5210,5190,558
|
|
20231024,134700,6277150435,5190,5190,5200,5190,1064
|
|
20231024,134600,6271621285,5200,5190,5200,5190,1132
|
|
20231024,134500,6265743385,5200,5210,5210,5200,515
|
|
20231024,134400,6263062555,5210,5210,5210,5210,10
|
|
20231024,134300,6263010455,5220,5220,5220,5180,165
|
|
20231024,134200,6262149395,5210,5200,5220,5190,3027
|
|
20231024,134100,6246420735,5200,5200,5210,5190,1250
|
|
20231024,134000,6239927395,5210,5210,5210,5210,4
|
|
20231024,133900,6239906555,5210,5200,5210,5190,703
|
|
20231024,133800,6236251545,5200,5190,5210,5190,3235
|
|
20231024,133700,6219417055,5190,5200,5200,5190,40
|
|
20231024,133600,6219209155,5190,5180,5190,5180,1663
|
|
20231024,133500,6210581565,5180,5180,5180,5180,10
|
|
20231024,133400,6210529765,5190,5190,5190,5190,1088
|
|
20231024,133300,6204883045,5190,5180,5190,5180,101
|
|
20231024,133200,6204359855,5190,5190,5190,5190,1
|
|
20231024,133100,6204354665,5180,5180,5180,5180,70
|
|
20231024,133000,6203992065,5170,5170,5170,5170,35
|
|
20231024,132900,6203811115,5180,5180,5180,5180,0
|
|
20231024,132800,6203811115,5180,5170,5180,5170,1689
|
|
20231024,132700,6195064505,5170,5170,5170,5170,152
|
|
20231024,132600,6194278665,5170,5150,5170,5150,836
|
|
20231024,132500,6189958275,5150,5150,5160,5140,142
|
|
20231024,132400,6189227905,5160,5160,5160,5150,897
|
|
20231024,132300,6184608275,5160,5170,5170,5140,250
|
|
20231024,132200,6183322055,5170,5170,5170,5170,13
|
|
20231024,132100,6183254845,5170,5160,5170,5160,8
|
|
20231024,132000,6183213555,5150,5160,5170,5150,619
|
|
20231024,131900,6180016565,5150,5160,5170,5150,52
|
|
20231024,131800,6179748725,5160,5160,5170,5160,3
|
|
20231024,131700,6179733235,5170,5160,5170,5150,540
|
|
20231024,131600,6176947875,5160,5140,5160,5130,1196
|
|
20231024,131500,6170812235,5130,5130,5130,5130,3
|
|
20231024,131400,6170796845,5160,5160,5170,5160,326
|
|
20231024,131300,6169113905,5170,5170,5170,5170,35
|
|
20231024,131200,6168932955,5170,5170,5170,5170,1
|
|
20231024,131100,6168927785,5170,5170,5170,5170,1
|
|
20231024,131000,6168922615,5160,5120,5160,5120,227
|
|
20231024,130900,6167751415,5160,5120,5160,5120,2287
|
|
20231024,130800,6156020105,5150,5160,5160,5150,437
|
|
20231024,130700,6153767185,5160,5110,5160,5110,772
|
|
20231024,130600,6149814155,5110,5140,5160,5110,2560
|
|
20231024,130500,6136649975,5140,5110,5150,5110,2058
|
|
20231024,130400,6126066515,5140,5120,5140,5100,5128
|
|
20231024,130300,6099862735,5160,5120,5160,5120,400
|
|
20231024,130200,6097814695,5120,5150,5150,5120,1700
|
|
20231024,130100,6089101905,5160,5160,5160,5150,42
|
|
20231024,130000,6088885195,5160,5150,5160,5150,301
|
|
20231024,125900,6087333255,5120,5120,5120,5120,0
|
|
20231024,125800,6087333255,5120,5120,5140,5120,1377
|
|
20231024,125700,6080280095,5120,5150,5150,5120,3348
|
|
20231024,125600,6063106055,5150,5150,5150,5150,485
|
|
20231024,125500,6060608305,5150,5150,5160,5150,1293
|
|
20231024,125400,6053948515,5150,5150,5160,5150,333
|
|
20231024,125300,6052233555,5150,5160,5160,5150,872
|
|
20231024,125200,6047742725,5170,5170,5170,5170,1
|
|
20231024,125100,6047737555,5160,5160,5160,5160,165
|
|
20231024,125000,6046886155,5160,5150,5160,5140,400
|
|
20231024,124900,6044829925,5180,5130,5180,5130,1360
|
|
20231024,124800,6037825145,5130,5140,5160,5130,907
|
|
20231024,124700,6033164715,5150,5150,5150,5150,12
|
|
20231024,124600,6033102915,5170,5140,5170,5140,779
|
|
20231024,124500,6029097825,5140,5160,5160,5140,572
|
|
20231024,124400,6026155115,5170,5160,5180,5160,51
|
|
20231024,124300,6025891925,5160,5170,5180,5160,309
|
|
20231024,124200,6024294295,5190,5180,5190,5180,1610
|
|
20231024,124100,6015954485,5180,5170,5180,5170,97
|
|
20231024,124000,6015452985,5170,5170,5170,5170,1461
|
|
20231024,123900,6007899615,5170,5170,5170,5160,596
|
|
20231024,123800,6004819295,5170,5150,5170,5150,387
|
|
20231024,123700,6002821265,5140,5140,5140,5140,0
|
|
20231024,123600,6002821265,5140,5130,5140,5130,133
|
|
20231024,123500,6002138875,5130,5130,5170,5130,144
|
|
20231024,123400,6001400115,5130,5160,5160,5130,1201
|
|
20231024,123300,5995214925,5170,5170,5170,5170,10
|
|
20231024,123200,5995163225,5180,5170,5200,5150,3521
|
|
20231024,123100,5976930635,5170,5150,5170,5150,1350
|
|
20231024,123000,5969958205,5170,5150,5170,5150,1804
|
|
20231024,122900,5960649365,5150,5130,5150,5130,1984
|
|
20231024,122800,5950471215,5140,5140,5140,5140,274
|
|
20231024,122700,5949062855,5150,5130,5150,5130,1219
|
|
20231024,122600,5942792205,5130,5130,5140,5130,353
|
|
20231024,122500,5940978385,5130,5110,5140,5110,1233
|
|
20231024,122400,5934658865,5110,5100,5110,5100,48
|
|
20231024,122300,5934413855,5100,5130,5140,5100,1842
|
|
20231024,122200,5924984275,5130,5100,5130,5100,512
|
|
20231024,122100,5922373045,5100,5120,5120,5090,1174
|
|
20231024,122000,5916365935,5120,5120,5120,5090,1711
|
|
20231024,121900,5907626885,5110,5130,5130,5110,40
|
|
20231024,121800,5907422165,5130,5120,5130,5120,199
|
|
20231024,121700,5906403275,5120,5120,5120,5110,425
|
|
20231024,121600,5904230475,5120,5090,5120,5080,374
|
|
20231024,121500,5902325555,5090,5080,5090,5070,930
|
|
20231024,121400,5897609745,5100,5070,5100,5070,188
|
|
20231024,121300,5896652295,5100,5070,5100,5070,192
|
|
20231024,121200,5895675885,5100,5080,5120,5060,3684
|
|
20231024,121100,5877002285,5120,5120,5120,5080,1166
|
|
20231024,121000,5871048505,5120,5090,5120,5060,1547
|
|
20231024,120900,5863197315,5100,5110,5120,5100,1610
|
|
20231024,120800,5854982945,5120,5120,5130,5100,326
|
|
20231024,120700,5853312895,5140,5090,5140,5090,1926
|
|
20231024,120600,5843455005,5100,5090,5100,5080,729
|
|
20231024,120500,5839746385,5080,5070,5110,5070,3066
|
|
20231024,120400,5824164145,5070,5080,5080,5070,605
|
|
20231024,120300,5821096775,5070,5080,5080,5070,1034
|
|
20231024,120200,5815846715,5080,5090,5090,5080,271
|
|
20231024,120100,5814467375,5100,5060,5100,5060,1331
|
|
20231024,120000,5807726405,5060,5070,5100,5060,4084
|
|
20231024,115900,5787041415,5100,5130,5130,5060,1650
|
|
20231024,115800,5778655005,5150,5110,5150,5060,7037
|
|
20231024,115700,5742926645,5120,5110,5120,5080,4172
|
|
20231024,115600,5721682805,5110,5100,5120,5100,608
|
|
20231024,115500,5718579975,5100,5110,5120,5100,2272
|
|
20231024,115400,5706981645,5120,5110,5120,5110,2141
|
|
20231024,115300,5696037285,5110,5120,5130,5110,2634
|
|
20231024,115200,5682566895,5120,5130,5130,5120,699
|
|
20231024,115100,5678987415,5150,5120,5160,5120,1215
|
|
20231024,115000,5672738685,5160,5130,5160,5100,14355
|
|
20231024,114900,5599378745,5140,5160,5160,5120,4610
|
|
20231024,114800,5575685045,5130,5140,5170,5110,10188
|
|
20231024,114700,5523464215,5140,5180,5190,5130,10796
|
|
20231024,114600,5467814575,5170,5300,5300,5170,43588
|
|
20231024,114500,5240669245,5310,5290,5310,5290,2864
|
|
20231024,114400,5225495945,5290,5260,5300,5230,10134
|
|
20231024,114300,5172271615,5260,5340,5380,5250,18589
|
|
20231024,114200,5073607725,5340,5310,5370,5310,11217
|
|
20231024,114100,5013721325,5320,5470,5470,5320,27380
|
|
20231024,114000,4866647235,5440,5490,5500,5410,17947
|
|
20231024,113900,4768866975,5500,5630,5630,5450,27481
|
|
20231024,113800,4617396215,5630,5470,5650,5470,51822
|
|
20231024,113700,4327759815,5480,5540,5540,5310,67568
|
|
20231024,113600,3962412765,5530,5580,5590,5510,13117
|
|
20231024,113500,3889656225,5550,5520,5610,5500,32917
|
|
20231024,113400,3706871635,5510,5750,5770,5500,79806
|
|
20231024,113300,3257772485,5760,5760,5840,5700,78897
|
|
20231024,113200,2801650975,5760,5680,5860,5670,93312
|
|
20231024,113100,2263632785,5680,5710,5710,5670,26761
|
|
20231024,113000,2111199405,5710,5670,5740,5630,66380
|
|
20231024,112900,1733444885,5660,5390,5700,5390,111421
|
|
20231024,112800,1112430055,5410,5390,5470,5360,42471
|
|
20231024,112700,882238155,5480,5480,5480,5480,0
|
|
20231024,112600,882238155,5480,5070,5480,5070,31582
|
|
20231024,112500,713195255,5070,5070,5070,5070,11
|
|
20231024,112400,713139485,5040,5040,5040,5040,176
|
|
20231024,112300,712252445,5030,5030,5030,5030,47
|
|
20231024,112200,712016035,5070,5030,5070,5030,100
|
|
20231024,112100,711512635,5030,5050,5050,5030,236
|
|
20231024,112000,710324895,5050,5050,5050,5050,27
|
|
20231024,111900,710188545,5020,5080,5080,5020,1549
|
|
20231024,111800,702404575,5100,5080,5100,5080,559
|
|
20231024,111700,699558325,5080,5080,5080,5080,0
|
|
20231024,111600,699558325,5080,5030,5080,5030,12
|
|
20231024,111500,699497465,5030,5030,5030,5030,104
|
|
20231024,111400,698974345,5030,5040,5040,5030,352
|
|
20231024,111300,697201775,5060,5050,5080,5050,587
|
|
20231024,111200,694235075,5050,5030,5060,5020,196
|
|
20231024,111100,693248625,5060,5020,5060,5020,164
|
|
20231024,111000,692423695,5060,5020,5060,5020,530
|
|
20231024,110900,689763015,5060,5010,5060,5010,204
|
|
20231024,110800,688735545,5000,5060,5060,5000,1288
|
|
20231024,110700,682271325,5060,5030,5060,5020,236
|
|
20231024,110600,681080105,5020,5090,5100,5010,2998
|
|
20231024,110500,665921635,5100,5110,5110,5100,371
|
|
20231024,110400,664026765,5140,5140,5140,5110,1762
|
|
20231024,110300,655002285,5170,5150,5170,5130,609
|
|
20231024,110200,651876985,5150,5150,5180,5150,825
|
|
20231024,110100,647624315,5140,5210,5210,5110,19719
|
|
20231024,110000,545330115,5190,5290,5300,5190,9393
|
|
20231024,105900,496182915,5280,5290,5380,5280,14291
|
|
20231024,105800,419987325,5300,5190,5320,5190,11987
|
|
20231024,105700,357001195,5190,4975,5380,4970,28363
|
|
20231024,105600,210640565,4975,5000,5030,4975,2549
|
|
20231024,105500,197889615,5000,4980,5000,4975,1244
|
|
20231024,105400,191681510,4975,4915,4975,4915,2733
|
|
20231024,105300,178183305,4915,4915,4915,4915,0
|
|
20231024,105200,178183305,4915,4915,4915,4915,53
|
|
20231024,105100,177922810,4915,4910,4915,4910,5
|
|
20231024,105000,177898240,4895,4895,4895,4895,10
|
|
20231024,104900,177849290,4895,4895,4895,4895,5
|
|
20231024,104800,177824815,4895,4895,4895,4895,200
|
|
20231024,104700,176845815,4915,4915,4915,4915,0
|
|
20231024,104600,176845815,4915,4895,4915,4895,3
|
|
20231024,104500,176831095,4890,4890,4890,4890,0
|
|
20231024,104400,176831095,4890,4890,4890,4890,0
|
|
20231024,104300,176831095,4890,4890,4890,4890,2
|
|
20231024,104200,176821315,4890,4890,4890,4890,13
|
|
20231024,104100,176757745,4900,4900,4900,4900,0
|
|
20231024,104000,176757745,4900,4900,4900,4900,650
|
|
20231024,103900,173572745,4920,4920,4920,4920,70
|
|
20231024,103800,173228345,4920,4900,4920,4900,22
|
|
20231024,103700,173120155,4900,4900,4900,4900,525
|
|
20231024,103600,170547655,4870,4870,4870,4870,0
|
|
20231024,103500,170547655,4870,4875,4875,4870,2
|
|
20231024,103400,170537910,4900,4890,4900,4890,163
|
|
20231024,103300,169740790,4870,4910,4910,4800,4034
|
|
20231024,103200,150028340,4910,4920,4920,4910,610
|
|
20231024,103100,147033190,4915,4915,4915,4915,223
|
|
20231024,103000,145937145,4915,4915,4915,4915,0
|
|
20231024,102900,145937145,4915,4915,4915,4915,42
|
|
20231024,102800,145730715,4910,4915,4915,4910,44
|
|
20231024,102700,145514465,4930,4930,4930,4920,919
|
|
20231024,102600,140991120,4935,4935,4935,4935,0
|
|
20231024,102500,140991120,4935,4940,4940,4935,211
|
|
20231024,102400,139949515,4940,4940,4940,4940,2
|
|
20231024,102300,139939635,4940,4940,4945,4940,26
|
|
20231024,102200,139811185,4945,4945,4945,4945,5
|
|
20231024,102100,139786460,4950,4960,4960,4950,1301
|
|
20231024,102000,133339435,4960,4975,4980,4960,3717
|
|
20231024,101900,114879180,4980,4980,4980,4980,1
|
|
20231024,101800,114874200,4975,4975,4975,4975,50
|
|
20231024,101700,114625450,4975,4975,4975,4975,0
|
|
20231024,101600,114625450,4975,4975,4975,4975,0
|
|
20231024,101500,114625450,4975,4980,4980,4975,931
|
|
20231024,101400,109993225,4980,4985,4985,4980,55
|
|
20231024,101300,109719290,4980,4980,4980,4980,0
|
|
20231024,101200,109719290,4980,4980,4980,4980,0
|
|
20231024,101100,109719290,4980,4995,4995,4980,1001
|
|
20231024,101000,104734295,4995,4985,4995,4985,151
|
|
20231024,100900,103981550,4985,4985,4985,4985,0
|
|
20231024,100800,103981550,4985,4985,4985,4985,0
|
|
20231024,100700,103981550,4985,4985,4985,4985,0
|
|
20231024,100600,103981550,4985,4985,4985,4985,0
|
|
20231024,100500,103981550,4985,4985,4985,4985,5
|
|
20231024,100400,103956625,4985,4985,4985,4985,1390
|
|
20231024,100300,97027475,4985,4985,4985,4985,0
|
|
20231024,100200,97027475,4985,4985,4985,4985,161
|
|
20231024,100100,96224890,4990,4990,4990,4985,993
|
|
20231024,100000,91271205,4995,5000,5000,4995,1549
|
|
20231024,095900,83526780,5010,5010,5010,5010,45
|
|
20231024,095800,83301330,5000,5000,5000,5000,0
|
|
20231024,095700,83301330,5000,5000,5000,5000,55
|
|
20231024,095600,83026330,5000,5000,5000,5000,0
|
|
20231024,095500,83026330,5000,5000,5000,5000,0
|
|
20231024,095400,83026330,5000,5000,5000,5000,0
|
|
20231024,095300,83026330,5000,5000,5000,5000,100
|
|
20231024,095200,82526330,5000,5010,5010,5000,1000
|
|
20231024,095100,77523410,5030,5030,5030,5030,0
|
|
20231024,095000,77523410,5030,5030,5030,5030,0
|
|
20231024,094900,77523410,5030,5010,5030,5010,16
|
|
20231024,094800,77443130,5010,5010,5010,5010,0
|
|
20231024,094700,77443130,5010,5010,5010,5010,305
|
|
20231024,094600,75915080,5010,5010,5010,5010,0
|
|
20231024,094500,75915080,5010,5010,5010,5010,49
|
|
20231024,094400,75669590,5010,5010,5010,5010,0
|
|
20231024,094300,75669590,5010,5010,5010,5010,8
|
|
20231024,094200,75629510,5010,5010,5010,5010,5
|
|
20231024,094100,75604460,5010,5040,5040,5010,1166
|
|
20231024,094000,69757590,5030,5030,5030,5030,0
|
|
20231024,093900,69757590,5030,5030,5030,5030,19
|
|
20231024,093800,69662020,5030,5030,5030,5020,564
|
|
20231024,093700,66830090,5030,5030,5030,5030,151
|
|
20231024,093600,66070560,5030,5050,5050,5030,102
|
|
20231024,093500,65556480,5040,5040,5040,5040,0
|
|
20231024,093400,65556480,5040,5040,5040,5040,0
|
|
20231024,093300,65556480,5040,5040,5040,5040,0
|
|
20231024,093200,65556480,5040,5040,5040,5030,102
|
|
20231024,093100,65042410,5040,5060,5060,5040,668
|
|
20231024,093000,61668740,5060,5070,5070,5060,122
|
|
20231024,092900,61051410,5060,5060,5060,5060,31
|
|
20231024,092800,60894550,5060,5080,5080,5060,501
|
|
20231024,092700,58355170,5080,5080,5080,5080,0
|
|
20231024,092600,58355170,5080,5080,5080,5080,1
|
|
20231024,092500,58350090,5070,5070,5090,5070,52
|
|
20231024,092400,58086430,5090,5090,5090,5080,23
|
|
20231024,092300,57969560,5090,5090,5090,5090,2
|
|
20231024,092200,57959380,5090,5090,5090,5090,49
|
|
20231024,092100,57709970,5090,5090,5090,5090,138
|
|
20231024,092000,57007550,5100,5100,5100,5100,1101
|
|
20231024,091900,51392450,5100,5090,5100,5090,200
|
|
20231024,091800,50374360,5090,5090,5090,5090,0
|
|
20231024,091700,50374360,5090,5080,5090,5080,856
|
|
20231024,091600,46020360,5090,5060,5090,5060,3
|
|
20231024,091500,46005120,5060,5060,5060,5060,635
|
|
20231024,091400,42792020,5050,5080,5080,5050,616
|
|
20231024,091300,39671840,5100,5100,5100,5100,0
|
|
20231024,091200,39671840,5100,5100,5100,5100,174
|
|
20231024,091100,38784440,5090,5090,5090,5070,799
|
|
20231024,091000,34721110,5080,5080,5080,5080,402
|
|
20231024,090900,32678950,5080,5060,5080,5060,570
|
|
20231024,090800,29793550,5060,5060,5060,5060,208
|
|
20231024,090700,28741070,5060,5070,5070,5060,23
|
|
20231024,090600,28624500,5070,5100,5100,5070,302
|
|
20231024,090500,27084330,5100,5070,5100,5070,402
|
|
20231024,090400,25034390,5070,5070,5070,5070,0
|
|
20231024,090300,25034390,5070,5050,5070,5050,408
|
|
20231024,090200,22967960,5040,5030,5040,5030,279
|
|
20231024,090100,21561820,5030,5000,5030,5000,711
|
|
20231024,090000,18005840,5000,4985,5000,4985,3482
|