632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,192900,136873460,8450,8450,8450,8450,105
|
|
20231024,192800,136873460,8450,8450,8450,8450,0
|
|
20231024,192700,136873460,8450,8450,8450,8450,0
|
|
20231024,192600,136873460,8450,8450,8450,8450,0
|
|
20231024,192500,136873460,8450,8450,8450,8450,0
|
|
20231024,192400,136873460,8450,8450,8450,8450,0
|
|
20231024,192300,136873460,8450,8450,8450,8450,0
|
|
20231024,192200,136873460,8450,8450,8450,8450,0
|
|
20231024,192100,136873460,8450,8450,8450,8450,0
|
|
20231024,192000,136873460,8450,8450,8450,8450,0
|
|
20231024,191900,136873460,8450,8450,8450,8450,0
|
|
20231024,191800,136873460,8450,8450,8450,8450,0
|
|
20231024,191700,136873460,8450,8450,8450,8450,0
|
|
20231024,191600,136873460,8450,8450,8450,8450,0
|
|
20231024,191500,136873460,8450,8450,8450,8450,0
|
|
20231024,191400,136873460,8450,8450,8450,8450,0
|
|
20231024,191300,136873460,8450,8450,8450,8450,0
|
|
20231024,191200,136873460,8450,8450,8450,8450,0
|
|
20231024,191100,136873460,8450,8450,8450,8450,0
|
|
20231024,191000,136873460,8450,8450,8450,8450,0
|
|
20231024,190900,136873460,8450,8450,8450,8450,0
|
|
20231024,190800,136873460,8450,8450,8450,8450,0
|
|
20231024,190700,136873460,8450,8450,8450,8450,0
|
|
20231024,190600,136873460,8450,8450,8450,8450,0
|
|
20231024,190500,136873460,8450,8450,8450,8450,0
|
|
20231024,190400,136873460,8450,8450,8450,8450,0
|
|
20231024,190300,136873460,8450,8450,8450,8450,0
|
|
20231024,190200,136873460,8450,8450,8450,8450,0
|
|
20231024,190100,136873460,8450,8450,8450,8450,0
|
|
20231024,190000,136873460,8450,8450,8450,8450,0
|
|
20231024,185900,136873460,8450,8450,8450,8450,105
|
|
20231024,185800,136873460,8450,8450,8450,8450,0
|
|
20231024,185700,136873460,8450,8450,8450,8450,0
|
|
20231024,185600,136873460,8450,8450,8450,8450,0
|
|
20231024,185500,136873460,8450,8450,8450,8450,0
|
|
20231024,185400,136873460,8450,8450,8450,8450,0
|
|
20231024,185300,136873460,8450,8450,8450,8450,0
|
|
20231024,185200,136873460,8450,8450,8450,8450,0
|
|
20231024,185100,136873460,8450,8450,8450,8450,0
|
|
20231024,185000,136873460,8450,8450,8450,8450,0
|
|
20231024,184900,136873460,8450,8450,8450,8450,0
|
|
20231024,184800,136873460,8450,8450,8450,8450,0
|
|
20231024,184700,136873460,8450,8450,8450,8450,0
|
|
20231024,184600,136873460,8450,8450,8450,8450,0
|
|
20231024,184500,136873460,8450,8450,8450,8450,0
|
|
20231024,184400,136873460,8450,8450,8450,8450,0
|
|
20231024,184300,136873460,8450,8450,8450,8450,0
|
|
20231024,184200,136873460,8450,8450,8450,8450,0
|
|
20231024,184100,136873460,8450,8450,8450,8450,0
|
|
20231024,184000,136873460,8450,8450,8450,8450,0
|
|
20231024,183900,136873460,8450,8450,8450,8450,0
|
|
20231024,183800,136873460,8450,8450,8450,8450,0
|
|
20231024,183700,136873460,8450,8450,8450,8450,0
|
|
20231024,183600,136873460,8450,8450,8450,8450,0
|
|
20231024,183500,136873460,8450,8450,8450,8450,0
|
|
20231024,183400,136873460,8450,8450,8450,8450,0
|
|
20231024,183300,136873460,8450,8450,8450,8450,0
|
|
20231024,183200,136873460,8450,8450,8450,8450,0
|
|
20231024,183100,136873460,8450,8450,8450,8450,0
|
|
20231024,183000,136873460,8450,8450,8450,8450,0
|
|
20231024,182900,136873460,8450,8450,8450,8450,105
|
|
20231024,182800,136873460,8450,8450,8450,8450,0
|
|
20231024,182700,136873460,8450,8450,8450,8450,0
|
|
20231024,182600,136873460,8450,8450,8450,8450,0
|
|
20231024,182500,136873460,8450,8450,8450,8450,0
|
|
20231024,182400,136873460,8450,8450,8450,8450,0
|
|
20231024,182300,136873460,8450,8450,8450,8450,0
|
|
20231024,182200,136873460,8450,8450,8450,8450,0
|
|
20231024,182100,136873460,8450,8450,8450,8450,0
|
|
20231024,182000,136873460,8450,8450,8450,8450,0
|
|
20231024,181900,136873460,8450,8450,8450,8450,0
|
|
20231024,181800,136873460,8450,8450,8450,8450,0
|
|
20231024,181700,136873460,8450,8450,8450,8450,0
|
|
20231024,181600,136873460,8450,8450,8450,8450,0
|
|
20231024,181500,136873460,8450,8450,8450,8450,0
|
|
20231024,181400,136873460,8450,8450,8450,8450,0
|
|
20231024,181300,136873460,8450,8450,8450,8450,0
|
|
20231024,181200,136873460,8450,8450,8450,8450,0
|
|
20231024,181100,136873460,8450,8450,8450,8450,0
|
|
20231024,181000,136873460,8450,8450,8450,8450,0
|
|
20231024,180900,136873460,8450,8450,8450,8450,0
|
|
20231024,180800,136873460,8450,8450,8450,8450,0
|
|
20231024,180700,136873460,8450,8450,8450,8450,0
|
|
20231024,180600,136873460,8450,8450,8450,8450,0
|
|
20231024,180500,136873460,8450,8450,8450,8450,0
|
|
20231024,180400,136873460,8450,8450,8450,8450,0
|
|
20231024,180300,136873460,8450,8450,8450,8450,0
|
|
20231024,180200,136873460,8450,8450,8450,8450,0
|
|
20231024,180100,136873460,8450,8450,8450,8450,0
|
|
20231024,180000,136873460,8450,8450,8450,8450,0
|
|
20231024,175900,136873460,8450,8450,8450,8450,105
|
|
20231024,175800,136873460,8450,8450,8450,8450,0
|
|
20231024,175700,136873460,8450,8450,8450,8450,0
|
|
20231024,175600,136873460,8450,8450,8450,8450,0
|
|
20231024,175500,136873460,8450,8450,8450,8450,0
|
|
20231024,175400,136873460,8450,8450,8450,8450,0
|
|
20231024,175300,136873460,8450,8450,8450,8450,0
|
|
20231024,175200,136873460,8450,8450,8450,8450,0
|
|
20231024,175100,136873460,8450,8450,8450,8450,0
|
|
20231024,175000,136873460,8450,8450,8450,8450,0
|
|
20231024,174900,136873460,8450,8450,8450,8450,0
|
|
20231024,174800,136873460,8450,8450,8450,8450,0
|
|
20231024,174700,136873460,8450,8450,8450,8450,0
|
|
20231024,174600,136873460,8450,8450,8450,8450,0
|
|
20231024,174500,136873460,8450,8450,8450,8450,0
|
|
20231024,174400,136873460,8450,8450,8450,8450,0
|
|
20231024,174300,136873460,8450,8450,8450,8450,0
|
|
20231024,174200,136873460,8450,8450,8450,8450,0
|
|
20231024,174100,136873460,8450,8450,8450,8450,0
|
|
20231024,174000,136873460,8450,8450,8450,8450,0
|
|
20231024,173900,136873460,8450,8450,8450,8450,0
|
|
20231024,173800,136873460,8450,8450,8450,8450,0
|
|
20231024,173700,136873460,8450,8450,8450,8450,0
|
|
20231024,173600,136873460,8450,8450,8450,8450,0
|
|
20231024,173500,136873460,8450,8450,8450,8450,0
|
|
20231024,173400,136873460,8450,8450,8450,8450,0
|
|
20231024,173300,136873460,8450,8450,8450,8450,0
|
|
20231024,173200,136873460,8450,8450,8450,8450,0
|
|
20231024,173100,136873460,8450,8450,8450,8450,0
|
|
20231024,173000,136873460,8450,8450,8450,8450,0
|
|
20231024,172900,136873460,8450,8450,8450,8450,105
|
|
20231024,172800,136873460,8450,8450,8450,8450,0
|
|
20231024,172700,136873460,8450,8450,8450,8450,0
|
|
20231024,172600,136873460,8450,8450,8450,8450,0
|
|
20231024,172500,136873460,8450,8450,8450,8450,0
|
|
20231024,172400,136873460,8450,8450,8450,8450,0
|
|
20231024,172300,136873460,8450,8450,8450,8450,0
|
|
20231024,172200,136873460,8450,8450,8450,8450,0
|
|
20231024,172100,136873460,8450,8450,8450,8450,0
|
|
20231024,172000,136873460,8450,8450,8450,8450,0
|
|
20231024,171900,136873460,8450,8450,8450,8450,0
|
|
20231024,171800,136873460,8450,8450,8450,8450,0
|
|
20231024,171700,136873460,8450,8450,8450,8450,0
|
|
20231024,171600,136873460,8450,8450,8450,8450,0
|
|
20231024,171500,136873460,8450,8450,8450,8450,0
|
|
20231024,171400,136873460,8450,8450,8450,8450,0
|
|
20231024,171300,136873460,8450,8450,8450,8450,0
|
|
20231024,171200,136873460,8450,8450,8450,8450,0
|
|
20231024,171100,136873460,8450,8450,8450,8450,0
|
|
20231024,171000,136873460,8450,8450,8450,8450,0
|
|
20231024,170900,136873460,8450,8450,8450,8450,0
|
|
20231024,170800,136873460,8450,8450,8450,8450,0
|
|
20231024,170700,136873460,8450,8450,8450,8450,0
|
|
20231024,170600,136873460,8450,8450,8450,8450,0
|
|
20231024,170500,136873460,8450,8450,8450,8450,0
|
|
20231024,170400,136873460,8450,8450,8450,8450,0
|
|
20231024,170300,136873460,8450,8450,8450,8450,0
|
|
20231024,170200,136873460,8450,8450,8450,8450,0
|
|
20231024,170100,136873460,8450,8450,8450,8450,0
|
|
20231024,170000,136873460,8450,8450,8450,8450,0
|
|
20231024,165900,136873460,8450,8450,8450,8450,105
|
|
20231024,165800,136873460,8450,8450,8450,8450,0
|
|
20231024,165700,136873460,8450,8450,8450,8450,0
|
|
20231024,165600,136873460,8450,8450,8450,8450,0
|
|
20231024,165500,136873460,8450,8450,8450,8450,0
|
|
20231024,165400,136873460,8450,8450,8450,8450,0
|
|
20231024,165300,136873460,8450,8450,8450,8450,0
|
|
20231024,165200,136873460,8450,8450,8450,8450,0
|
|
20231024,165100,136873460,8450,8450,8450,8450,0
|
|
20231024,165000,136873460,8450,8450,8450,8450,0
|
|
20231024,164900,136873460,8450,8450,8450,8450,0
|
|
20231024,164800,136873460,8450,8450,8450,8450,0
|
|
20231024,164700,136873460,8450,8450,8450,8450,0
|
|
20231024,164600,136873460,8450,8450,8450,8450,0
|
|
20231024,164500,136873460,8450,8450,8450,8450,0
|
|
20231024,164400,136873460,8450,8450,8450,8450,0
|
|
20231024,164300,136873460,8450,8450,8450,8450,0
|
|
20231024,164200,136873460,8450,8450,8450,8450,0
|
|
20231024,164100,136873460,8450,8450,8450,8450,0
|
|
20231024,164000,136873460,8450,8450,8450,8450,0
|
|
20231024,163900,136873460,8450,8450,8450,8450,0
|
|
20231024,163800,136873460,8450,8450,8450,8450,0
|
|
20231024,163700,136873460,8450,8450,8450,8450,0
|
|
20231024,163600,136873460,8450,8450,8450,8450,0
|
|
20231024,163500,136873460,8450,8450,8450,8450,0
|
|
20231024,163400,136873460,8450,8450,8450,8450,0
|
|
20231024,163300,136873460,8450,8450,8450,8450,0
|
|
20231024,163200,136873460,8450,8450,8450,8450,0
|
|
20231024,163100,136873460,8450,8450,8450,8450,0
|
|
20231024,163000,136873460,8450,8450,8450,8450,0
|
|
20231024,162900,136873460,8450,8450,8450,8450,105
|
|
20231024,162800,136873460,8450,8450,8450,8450,0
|
|
20231024,162700,136873460,8450,8450,8450,8450,0
|
|
20231024,162600,136873460,8450,8450,8450,8450,0
|
|
20231024,162500,136873460,8450,8450,8450,8450,0
|
|
20231024,162400,136873460,8450,8450,8450,8450,0
|
|
20231024,162300,136873460,8450,8450,8450,8450,0
|
|
20231024,162200,136873460,8450,8450,8450,8450,0
|
|
20231024,162100,136873460,8450,8450,8450,8450,0
|
|
20231024,162000,136873460,8450,8450,8450,8450,0
|
|
20231024,161900,136873460,8450,8450,8450,8450,0
|
|
20231024,161800,136873460,8450,8450,8450,8450,0
|
|
20231024,161700,136873460,8450,8450,8450,8450,0
|
|
20231024,161600,136873460,8450,8450,8450,8450,0
|
|
20231024,161500,136873460,8450,8450,8450,8450,0
|
|
20231024,161400,136873460,8450,8450,8450,8450,0
|
|
20231024,161300,136873460,8450,8450,8450,8450,0
|
|
20231024,161200,136873460,8450,8450,8450,8450,0
|
|
20231024,161100,136873460,8450,8450,8450,8450,0
|
|
20231024,161000,136873460,8450,8450,8450,8450,0
|
|
20231024,160900,136873460,8450,8450,8450,8450,0
|
|
20231024,160800,136873460,8450,8450,8450,8450,0
|
|
20231024,160700,136873460,8450,8450,8450,8450,0
|
|
20231024,160600,136873460,8450,8450,8450,8450,0
|
|
20231024,160500,136873460,8450,8450,8450,8450,0
|
|
20231024,160400,136873460,8450,8450,8450,8450,0
|
|
20231024,160300,136873460,8450,8450,8450,8450,0
|
|
20231024,160200,136873460,8450,8450,8450,8450,0
|
|
20231024,160100,136873460,8450,8450,8450,8450,0
|
|
20231024,160000,136873460,8450,8450,8450,8450,0
|
|
20231024,155900,136873460,8450,8450,8450,8450,105
|
|
20231024,155800,136873460,8450,8450,8450,8450,0
|
|
20231024,155700,136873460,8450,8450,8450,8450,0
|
|
20231024,155600,136873460,8450,8450,8450,8450,0
|
|
20231024,155500,136873460,8450,8450,8450,8450,0
|
|
20231024,155400,136873460,8450,8450,8450,8450,0
|
|
20231024,155300,136873460,8450,8450,8450,8450,0
|
|
20231024,155200,136873460,8450,8450,8450,8450,0
|
|
20231024,155100,136873460,8450,8450,8450,8450,0
|
|
20231024,155000,136873460,8450,8450,8450,8450,0
|
|
20231024,154900,136873460,8450,8450,8450,8450,0
|
|
20231024,154800,136873460,8450,8450,8450,8450,0
|
|
20231024,154700,136873460,8450,8450,8450,8450,0
|
|
20231024,154600,136873460,8450,8450,8450,8450,0
|
|
20231024,154500,136873460,8450,8450,8450,8450,0
|
|
20231024,154400,136873460,8450,8450,8450,8450,0
|
|
20231024,154300,136873460,8450,8450,8450,8450,0
|
|
20231024,154200,136873460,8450,8450,8450,8450,0
|
|
20231024,154100,136873460,8450,8450,8450,8450,0
|
|
20231024,154000,136873460,8450,8450,8450,8450,0
|
|
20231024,153900,136873460,8450,8450,8450,8450,0
|
|
20231024,153800,136873460,8450,8450,8450,8450,0
|
|
20231024,153700,136873460,8450,8450,8450,8450,0
|
|
20231024,153600,136873460,8450,8450,8450,8450,0
|
|
20231024,153500,136873460,8450,8450,8450,8450,0
|
|
20231024,153400,136873460,8450,8450,8450,8450,0
|
|
20231024,153300,136873460,8450,8450,8450,8450,0
|
|
20231024,153200,136873460,8450,8450,8450,8450,0
|
|
20231024,153100,136873460,8450,8450,8450,8450,0
|
|
20231024,153000,136873460,8450,8450,8450,8450,105
|
|
20231024,152900,135986210,8380,8380,8380,8380,0
|
|
20231024,152800,135986210,8380,8380,8380,8380,0
|
|
20231024,152700,135986210,8380,8380,8380,8380,0
|
|
20231024,152600,135986210,8380,8380,8380,8380,0
|
|
20231024,152500,135986210,8380,8380,8380,8380,0
|
|
20231024,152400,135986210,8380,8380,8380,8380,0
|
|
20231024,152300,135986210,8380,8380,8380,8380,0
|
|
20231024,152200,135986210,8380,8380,8380,8380,0
|
|
20231024,152100,135986210,8380,8380,8380,8380,0
|
|
20231024,152000,135986210,8380,8380,8380,8380,0
|
|
20231024,151900,135986210,8380,8490,8500,8380,374
|
|
20231024,151800,132847170,8500,8500,8500,8500,2
|
|
20231024,151700,132830170,8530,8530,8530,8530,0
|
|
20231024,151600,132830170,8530,8530,8530,8530,3
|
|
20231024,151500,132804580,8540,8540,8540,8540,0
|
|
20231024,151400,132804580,8540,8540,8540,8540,0
|
|
20231024,151300,132804580,8540,8540,8540,8540,7
|
|
20231024,151200,132744800,8480,8480,8480,8480,0
|
|
20231024,151100,132744800,8480,8480,8480,8480,90
|
|
20231024,151000,131981600,8540,8540,8540,8540,1
|
|
20231024,150900,131973060,8480,8480,8480,8480,0
|
|
20231024,150800,131973060,8480,8480,8480,8480,0
|
|
20231024,150700,131973060,8480,8480,8480,8480,0
|
|
20231024,150600,131973060,8480,8470,8480,8470,32
|
|
20231024,150500,131701720,8470,8470,8470,8470,48
|
|
20231024,150400,131295160,8480,8480,8480,8480,0
|
|
20231024,150300,131295160,8480,8480,8480,8480,397
|
|
20231024,150200,127928600,8490,8470,8490,8470,326
|
|
20231024,150100,125161100,8420,8420,8420,8420,0
|
|
20231024,150000,125161100,8420,8390,8430,8380,399
|
|
20231024,145900,121806890,8400,8480,8480,8400,1000
|
|
20231024,145800,113386330,8490,8480,8490,8480,30
|
|
20231024,145700,113131780,8490,8570,8580,8490,90
|
|
20231024,145600,112367060,8490,8470,8580,8470,35
|
|
20231024,145500,112069590,8470,8470,8470,8470,308
|
|
20231024,145400,109460830,8470,8470,8470,8470,60
|
|
20231024,145300,108952630,8490,8420,8490,8420,1639
|
|
20231024,145200,95091780,8410,8410,8410,8410,8
|
|
20231024,145100,95024500,8410,8410,8410,8410,100
|
|
20231024,145000,94183500,8420,8390,8420,8390,48
|
|
20231024,144900,93779580,8390,8390,8390,8390,0
|
|
20231024,144800,93779580,8390,8360,8390,8360,9
|
|
20231024,144700,93704310,8340,8340,8340,8340,0
|
|
20231024,144600,93704310,8340,8400,8400,8340,11
|
|
20231024,144500,93612330,8420,8400,8420,8400,19
|
|
20231024,144400,93452530,8400,8400,8400,8400,2
|
|
20231024,144300,93435730,8400,8400,8400,8400,8
|
|
20231024,144200,93368530,8400,8400,8400,8400,50
|
|
20231024,144100,92948530,8420,8420,8420,8420,0
|
|
20231024,144000,92948530,8420,8420,8420,8420,0
|
|
20231024,143900,92948530,8420,8420,8420,8420,0
|
|
20231024,143800,92948530,8420,8420,8420,8420,0
|
|
20231024,143700,92948530,8420,8420,8420,8420,22
|
|
20231024,143600,92763290,8400,8390,8400,8390,87
|
|
20231024,143500,92033160,8390,8390,8390,8390,0
|
|
20231024,143400,92033160,8390,8390,8390,8390,0
|
|
20231024,143300,92033160,8390,8390,8390,8390,45
|
|
20231024,143200,91655610,8400,8400,8400,8400,0
|
|
20231024,143100,91655610,8400,8400,8400,8400,100
|
|
20231024,143000,90815610,8390,8390,8390,8390,14
|
|
20231024,142900,90698150,8400,8330,8400,8330,192
|
|
20231024,142800,89086260,8330,8330,8330,8330,4
|
|
20231024,142700,89052940,8330,8330,8330,8330,9
|
|
20231024,142600,88977970,8330,8330,8330,8330,0
|
|
20231024,142500,88977970,8330,8330,8330,8330,0
|
|
20231024,142400,88977970,8330,8330,8330,8330,18
|
|
20231024,142300,88828030,8330,8330,8330,8330,0
|
|
20231024,142200,88828030,8330,8330,8330,8330,0
|
|
20231024,142100,88828030,8330,8330,8330,8330,0
|
|
20231024,142000,88828030,8330,8330,8330,8330,18
|
|
20231024,141900,88678090,8330,8330,8330,8330,0
|
|
20231024,141800,88678090,8330,8330,8330,8330,0
|
|
20231024,141700,88678090,8330,8330,8330,8330,0
|
|
20231024,141600,88678090,8330,8330,8330,8330,0
|
|
20231024,141500,88678090,8330,8330,8330,8330,5
|
|
20231024,141400,88636440,8330,8330,8330,8330,4
|
|
20231024,141300,88603120,8330,8320,8330,8320,100
|
|
20231024,141200,87770170,8320,8320,8320,8320,4
|
|
20231024,141100,87736890,8320,8320,8320,8320,0
|
|
20231024,141000,87736890,8320,8320,8320,8320,5
|
|
20231024,140900,87695290,8320,8320,8320,8320,22
|
|
20231024,140800,87512250,8320,8320,8320,8320,0
|
|
20231024,140700,87512250,8320,8320,8320,8320,0
|
|
20231024,140600,87512250,8320,8320,8320,8320,0
|
|
20231024,140500,87512250,8320,8320,8320,8320,0
|
|
20231024,140400,87512250,8320,8320,8320,8320,0
|
|
20231024,140300,87512250,8320,8310,8320,8310,28
|
|
20231024,140200,87279340,8310,8300,8310,8300,56
|
|
20231024,140100,86814020,8300,8300,8300,8300,14
|
|
20231024,140000,86697820,8300,8300,8300,8300,9
|
|
20231024,135900,86623120,8300,8300,8300,8300,0
|
|
20231024,135800,86623120,8300,8300,8300,8300,5
|
|
20231024,135700,86581620,8300,8300,8300,8300,194
|
|
20231024,135600,84971420,8290,8260,8290,8260,28
|
|
20231024,135500,84739480,8260,8260,8260,8260,4
|
|
20231024,135400,84706440,8260,8260,8260,8260,0
|
|
20231024,135300,84706440,8260,8240,8260,8240,6
|
|
20231024,135200,84656980,8240,8240,8240,8240,4
|
|
20231024,135100,84624020,8240,8240,8240,8240,5
|
|
20231024,135000,84582820,8240,8240,8240,8240,4
|
|
20231024,134900,84549860,8240,8240,8240,8240,5
|
|
20231024,134800,84508660,8240,8240,8250,8240,705
|
|
20231024,134700,78699450,8240,8240,8240,8240,0
|
|
20231024,134600,78699450,8240,8240,8240,8240,6
|
|
20231024,134500,78650010,8300,8300,8300,8300,0
|
|
20231024,134400,78650010,8300,8300,8300,8300,0
|
|
20231024,134300,78650010,8300,8300,8300,8300,0
|
|
20231024,134200,78650010,8300,8300,8300,8300,0
|
|
20231024,134100,78650010,8300,8300,8300,8300,0
|
|
20231024,134000,78650010,8300,8300,8300,8300,0
|
|
20231024,133900,78650010,8300,8300,8300,8300,0
|
|
20231024,133800,78650010,8300,8300,8300,8300,0
|
|
20231024,133700,78650010,8300,8300,8300,8300,0
|
|
20231024,133600,78650010,8300,8300,8300,8300,0
|
|
20231024,133500,78650010,8300,8300,8300,8300,0
|
|
20231024,133400,78650010,8300,8290,8300,8290,30
|
|
20231024,133300,78401170,8300,8300,8300,8300,0
|
|
20231024,133200,78401170,8300,8300,8300,8300,0
|
|
20231024,133100,78401170,8300,8300,8300,8300,0
|
|
20231024,133000,78401170,8300,8300,8300,8300,0
|
|
20231024,132900,78401170,8300,8250,8300,8250,84
|
|
20231024,132800,77708120,8250,8250,8250,8250,0
|
|
20231024,132700,77708120,8250,8250,8250,8250,0
|
|
20231024,132600,77708120,8250,8250,8250,8250,0
|
|
20231024,132500,77708120,8250,8250,8250,8250,0
|
|
20231024,132400,77708120,8250,8250,8250,8250,0
|
|
20231024,132300,77708120,8250,8250,8250,8250,0
|
|
20231024,132200,77708120,8250,8170,8250,8170,712
|
|
20231024,132100,71869170,8170,8170,8170,8170,0
|
|
20231024,132000,71869170,8170,8170,8170,8170,0
|
|
20231024,131900,71869170,8170,8170,8170,8170,0
|
|
20231024,131800,71869170,8170,8170,8170,8170,0
|
|
20231024,131700,71869170,8170,8170,8170,8170,0
|
|
20231024,131600,71869170,8170,8170,8170,8170,0
|
|
20231024,131500,71869170,8170,8170,8170,8170,0
|
|
20231024,131400,71869170,8170,8170,8170,8170,0
|
|
20231024,131300,71869170,8170,8170,8170,8170,0
|
|
20231024,131200,71869170,8170,8170,8170,8170,0
|
|
20231024,131100,71869170,8170,8170,8170,8170,0
|
|
20231024,131000,71869170,8170,8170,8170,8170,0
|
|
20231024,130900,71869170,8170,8170,8170,8170,0
|
|
20231024,130800,71869170,8170,8170,8170,8170,0
|
|
20231024,130700,71869170,8170,8170,8170,8170,0
|
|
20231024,130600,71869170,8170,8160,8170,8160,32
|
|
20231024,130500,71607800,8160,8110,8160,8110,10
|
|
20231024,130400,71526440,8110,8110,8110,8110,8
|
|
20231024,130300,71461560,8110,8110,8110,8110,0
|
|
20231024,130200,71461560,8110,8110,8110,8110,1
|
|
20231024,130100,71453450,8110,8110,8110,8110,25
|
|
20231024,130000,71250700,8110,8110,8110,8110,4
|
|
20231024,125900,71218260,8110,8110,8110,8110,5
|
|
20231024,125800,71177710,8110,8110,8110,8110,10
|
|
20231024,125700,71096610,8110,8110,8110,8110,4
|
|
20231024,125600,71064170,8110,8110,8110,8110,8
|
|
20231024,125500,70999290,8110,8110,8110,8110,4
|
|
20231024,125400,70966850,8110,8110,8110,8110,5
|
|
20231024,125300,70926300,8110,8110,8110,8110,3
|
|
20231024,125200,70901970,8120,8120,8120,8120,8
|
|
20231024,125100,70837010,8120,8120,8120,8120,0
|
|
20231024,125000,70837010,8120,8140,8140,8120,4
|
|
20231024,124900,70804510,8120,8130,8130,8120,5
|
|
20231024,124800,70763870,8120,8120,8120,8120,4
|
|
20231024,124700,70731390,8120,8130,8130,8120,105
|
|
20231024,124600,69878090,8130,8130,8130,8130,4
|
|
20231024,124500,69845570,8180,8180,8180,8180,0
|
|
20231024,124400,69845570,8180,8180,8180,8180,0
|
|
20231024,124300,69845570,8180,8180,8180,8180,0
|
|
20231024,124200,69845570,8180,8180,8180,8180,0
|
|
20231024,124100,69845570,8180,8180,8180,8180,0
|
|
20231024,124000,69845570,8180,8180,8180,8180,0
|
|
20231024,123900,69845570,8180,8180,8180,8180,0
|
|
20231024,123800,69845570,8180,8180,8180,8180,0
|
|
20231024,123700,69845570,8180,8180,8180,8180,100
|
|
20231024,123600,69027570,8180,8110,8180,8110,19
|
|
20231024,123500,68872430,8110,8110,8110,8110,5
|
|
20231024,123400,68831880,8110,8110,8110,8110,0
|
|
20231024,123300,68831880,8110,8110,8110,8110,9
|
|
20231024,123200,68758890,8110,8110,8110,8110,0
|
|
20231024,123100,68758890,8110,8110,8110,8110,4
|
|
20231024,123000,68726450,8110,8110,8110,8110,5
|
|
20231024,122900,68685900,8110,8110,8110,8110,0
|
|
20231024,122800,68685900,8110,8110,8110,8110,9
|
|
20231024,122700,68612910,8110,8110,8110,8110,0
|
|
20231024,122600,68612910,8110,8110,8110,8110,9
|
|
20231024,122500,68539920,8110,8110,8110,8110,0
|
|
20231024,122400,68539920,8110,8110,8110,8110,4
|
|
20231024,122300,68507480,8110,8110,8110,8110,5
|
|
20231024,122200,68466930,8110,8110,8110,8110,0
|
|
20231024,122100,68466930,8110,8110,8110,8110,9
|
|
20231024,122000,68393940,8110,8100,8110,8100,10
|
|
20231024,121900,68312850,8110,8110,8110,8110,0
|
|
20231024,121800,68312850,8110,8110,8110,8110,0
|
|
20231024,121700,68312850,8110,8110,8110,8110,0
|
|
20231024,121600,68312850,8110,8110,8110,8110,9
|
|
20231024,121500,68239860,8110,8110,8110,8110,0
|
|
20231024,121400,68239860,8110,8110,8110,8110,9
|
|
20231024,121300,68166870,8110,8140,8140,8110,299
|
|
20231024,121200,65740820,8140,8140,8140,8140,4
|
|
20231024,121100,65708260,8140,8140,8140,8140,5
|
|
20231024,121000,65667560,8140,8140,8140,8140,0
|
|
20231024,120900,65667560,8140,8140,8140,8140,9
|
|
20231024,120800,65594300,8140,8140,8140,8140,0
|
|
20231024,120700,65594300,8140,8140,8140,8140,9
|
|
20231024,120600,65521040,8140,8140,8140,8140,0
|
|
20231024,120500,65521040,8140,8170,8170,8140,132
|
|
20231024,120400,64445010,8170,8170,8170,8170,9
|
|
20231024,120300,64371480,8170,8170,8170,8170,0
|
|
20231024,120200,64371480,8170,8170,8170,8170,34
|
|
20231024,120100,64093700,8170,8170,8170,8170,0
|
|
20231024,120000,64093700,8170,8170,8170,8170,0
|
|
20231024,115900,64093700,8170,8170,8170,8170,0
|
|
20231024,115800,64093700,8170,8170,8170,8170,0
|
|
20231024,115700,64093700,8170,8170,8170,8170,0
|
|
20231024,115600,64093700,8170,8170,8170,8170,0
|
|
20231024,115500,64093700,8170,8170,8170,8170,32
|
|
20231024,115400,63832260,8170,8170,8170,8170,0
|
|
20231024,115300,63832260,8170,8170,8170,8170,5
|
|
20231024,115200,63791410,8170,8170,8170,8170,4
|
|
20231024,115100,63758730,8170,8130,8170,8120,61
|
|
20231024,115000,63262940,8140,8130,8140,8130,7
|
|
20231024,114900,63206000,8130,8140,8140,8130,200
|
|
20231024,114800,61578590,8170,8170,8170,8170,0
|
|
20231024,114700,61578590,8170,8190,8190,8170,13
|
|
20231024,114600,61472320,8200,8200,8200,8200,0
|
|
20231024,114500,61472320,8200,8200,8200,8200,0
|
|
20231024,114400,61472320,8200,8200,8200,8200,0
|
|
20231024,114300,61472320,8200,8200,8200,8200,0
|
|
20231024,114200,61472320,8200,8200,8200,8200,0
|
|
20231024,114100,61472320,8200,8200,8200,8200,0
|
|
20231024,114000,61472320,8200,8200,8200,8200,0
|
|
20231024,113900,61472320,8200,8200,8200,8200,0
|
|
20231024,113800,61472320,8200,8200,8200,8200,5
|
|
20231024,113700,61431320,8200,8200,8200,8200,0
|
|
20231024,113600,61431320,8200,8170,8200,8170,10
|
|
20231024,113500,61349470,8170,8170,8170,8170,150
|
|
20231024,113400,60123970,8240,8240,8240,8240,0
|
|
20231024,113300,60123970,8240,8180,8240,8180,118
|
|
20231024,113200,59153020,8180,8180,8180,8180,1
|
|
20231024,113100,59144840,8180,8180,8180,8180,9
|
|
20231024,113000,59071220,8180,8170,8180,8170,120
|
|
20231024,112900,58090270,8160,8140,8160,8140,234
|
|
20231024,112800,56184510,8140,8140,8140,8140,0
|
|
20231024,112700,56184510,8140,8140,8140,8140,20
|
|
20231024,112600,56021710,8140,8140,8140,8140,0
|
|
20231024,112500,56021710,8140,8140,8140,8140,0
|
|
20231024,112400,56021710,8140,8140,8140,8140,0
|
|
20231024,112300,56021710,8140,8140,8140,8140,0
|
|
20231024,112200,56021710,8140,8140,8140,8140,5
|
|
20231024,112100,55981010,8140,8140,8140,8140,10
|
|
20231024,112000,55899610,8140,8140,8140,8140,0
|
|
20231024,111900,55899610,8140,8140,8140,8130,14
|
|
20231024,111800,55785730,8140,8140,8140,8140,1
|
|
20231024,111700,55777590,8130,8100,8130,8100,35
|
|
20231024,111600,55493190,8100,8100,8100,8100,5
|
|
20231024,111500,55452690,8100,8100,8100,8100,5
|
|
20231024,111400,55412190,8100,8100,8100,8100,5
|
|
20231024,111300,55371690,8100,8100,8100,8100,0
|
|
20231024,111200,55371690,8100,8100,8100,8100,10
|
|
20231024,111100,55290690,8100,8100,8100,8100,0
|
|
20231024,111000,55290690,8100,8100,8100,8100,5
|
|
20231024,110900,55250190,8100,8100,8100,8100,5
|
|
20231024,110800,55209690,8100,8100,8100,8100,5
|
|
20231024,110700,55169190,8100,8100,8100,8100,5
|
|
20231024,110600,55128690,8100,8100,8100,8100,0
|
|
20231024,110500,55128690,8100,8100,8100,8100,5
|
|
20231024,110400,55088190,8100,8100,8100,8100,5
|
|
20231024,110300,55047690,8100,8100,8100,8100,5
|
|
20231024,110200,55007190,8100,8100,8100,8100,5
|
|
20231024,110100,54966690,8100,8100,8100,8100,1
|
|
20231024,110000,54958590,8100,8100,8100,8100,10
|
|
20231024,105900,54877590,8100,8100,8100,8100,0
|
|
20231024,105800,54877590,8100,8100,8100,8100,5
|
|
20231024,105700,54837090,8100,8100,8100,8100,5
|
|
20231024,105600,54796590,8100,8100,8100,8100,5
|
|
20231024,105500,54756090,8100,8100,8100,8100,40
|
|
20231024,105400,54432090,8100,8020,8100,8020,13
|
|
20231024,105300,54327030,8020,8020,8020,8020,3
|
|
20231024,105200,54302970,8100,8100,8100,8100,0
|
|
20231024,105100,54302970,8100,8100,8100,8100,160
|
|
20231024,105000,53006970,8100,8100,8100,8100,100
|
|
20231024,104900,52196970,8040,8040,8040,8040,5
|
|
20231024,104800,52156770,8040,8040,8040,8040,5
|
|
20231024,104700,52116570,8040,8040,8040,8040,0
|
|
20231024,104600,52116570,8040,8040,8040,8040,5
|
|
20231024,104500,52076370,8040,8040,8040,8040,32
|
|
20231024,104400,51819090,8040,8040,8040,8040,0
|
|
20231024,104300,51819090,8040,8040,8040,8040,0
|
|
20231024,104200,51819090,8040,8040,8040,8040,0
|
|
20231024,104100,51819090,8040,8040,8040,8040,0
|
|
20231024,104000,51819090,8040,8000,8040,8000,301
|
|
20231024,103900,49399170,7960,7950,7960,7950,503
|
|
20231024,103800,45400230,7900,7920,7950,7900,702
|
|
20231024,103700,39835170,7960,7950,7960,7900,43
|
|
20231024,103600,39494070,7960,7960,7960,7960,0
|
|
20231024,103500,39494070,7960,7960,7960,7960,0
|
|
20231024,103400,39494070,7960,7950,7960,7950,16
|
|
20231024,103300,39366820,7950,7960,7960,7950,140
|
|
20231024,103200,38253770,7970,8000,8000,7970,294
|
|
20231024,103100,35909170,8000,8000,8000,8000,0
|
|
20231024,103000,35909170,8000,8000,8000,8000,2
|
|
20231024,102900,35893170,8000,7990,8010,7990,32
|
|
20231024,102800,35636930,7990,8000,8000,7990,23
|
|
20231024,102700,35453060,7970,8030,8030,7970,973
|
|
20231024,102600,27667870,8030,8100,8100,8030,35
|
|
20231024,102500,27385700,8100,8100,8100,8100,0
|
|
20231024,102400,27385700,8100,8040,8100,8040,17
|
|
20231024,102300,27248610,8040,8040,8040,8040,5
|
|
20231024,102200,27208410,8040,8040,8040,8040,5
|
|
20231024,102100,27168210,8040,8050,8060,8040,137
|
|
20231024,102000,26064560,8060,8060,8060,8060,21
|
|
20231024,101900,25895300,8100,8100,8100,8100,0
|
|
20231024,101800,25895300,8100,8100,8100,8100,13
|
|
20231024,101700,25790000,8100,8100,8100,8100,0
|
|
20231024,101600,25790000,8100,8100,8100,8100,3
|
|
20231024,101500,25765700,8100,8100,8100,8100,0
|
|
20231024,101400,25765700,8100,8100,8100,8100,15
|
|
20231024,101300,25644200,8100,8100,8100,8100,0
|
|
20231024,101200,25644200,8100,8100,8100,8100,0
|
|
20231024,101100,25644200,8100,8080,8100,8080,19
|
|
20231024,101000,25490370,8090,8090,8090,8090,7
|
|
20231024,100900,25433740,8080,8090,8090,8070,15
|
|
20231024,100800,25312600,8100,8100,8100,8100,200
|
|
20231024,100700,23692600,8100,8070,8100,8070,18
|
|
20231024,100600,23547110,8070,8070,8070,8070,5
|
|
20231024,100500,23506760,8070,8070,8070,8070,6
|
|
20231024,100400,23458340,8080,8080,8080,8080,10
|
|
20231024,100300,23377540,8100,8050,8140,8040,170
|
|
20231024,100200,22007500,8070,8070,8070,8070,0
|
|
20231024,100100,22007500,8070,8050,8070,8040,7
|
|
20231024,100000,21951150,8040,8040,8040,8040,5
|
|
20231024,095900,21910950,8040,8080,8090,8040,500
|
|
20231024,095800,17877550,8100,8100,8100,8100,0
|
|
20231024,095700,17877550,8100,8100,8100,8100,119
|
|
20231024,095600,16913650,8100,8100,8100,8100,466
|
|
20231024,095500,13139050,8110,8110,8110,8110,55
|
|
20231024,095400,12693000,8110,8110,8110,8110,5
|
|
20231024,095300,12652450,8110,8110,8110,8110,51
|
|
20231024,095200,12238840,8110,8100,8110,8100,108
|
|
20231024,095100,11362970,8100,8110,8110,8100,265
|
|
20231024,095000,9216370,8160,8160,8160,8160,1
|
|
20231024,094900,9208210,8170,8170,8170,8170,0
|
|
20231024,094800,9208210,8170,8170,8170,8170,0
|
|
20231024,094700,9208210,8170,8170,8170,8170,10
|
|
20231024,094600,9126510,8180,8180,8180,8180,20
|
|
20231024,094500,8962910,8180,8180,8180,8180,0
|
|
20231024,094400,8962910,8180,8180,8180,8180,10
|
|
20231024,094300,8881110,8200,8160,8240,8160,23
|
|
20231024,094200,8692430,8160,8210,8210,8160,507
|
|
20231024,094100,4545280,8210,8230,8230,8210,60
|
|
20231024,094000,4052080,8240,8240,8240,8240,0
|
|
20231024,093900,4052080,8240,8240,8240,8240,0
|
|
20231024,093800,4052080,8240,8240,8240,8240,5
|
|
20231024,093700,4010880,8250,8260,8260,8250,33
|
|
20231024,093600,3738600,8250,8250,8250,8250,5
|
|
20231024,093500,3697350,8250,8250,8250,8250,25
|
|
20231024,093400,3491100,8320,8240,8320,8240,11
|
|
20231024,093300,3400330,8220,8230,8230,8220,12
|
|
20231024,093200,3301680,8230,8230,8230,8220,53
|
|
20231024,093100,2865520,8230,8230,8230,8230,0
|
|
20231024,093000,2865520,8230,8230,8230,8230,0
|
|
20231024,092900,2865520,8230,8230,8230,8230,30
|
|
20231024,092800,2618620,8240,8250,8250,8240,112
|
|
20231024,092700,1694630,8250,8250,8250,8250,0
|
|
20231024,092600,1694630,8250,8250,8250,8250,10
|
|
20231024,092500,1612130,8250,8250,8250,8250,0
|
|
20231024,092400,1612130,8250,8240,8250,8240,17
|
|
20231024,092300,1472000,8250,8250,8250,8250,29
|
|
20231024,092200,1232750,8250,8250,8250,8250,1
|
|
20231024,092100,1224500,8250,8240,8250,8240,18
|
|
20231024,092000,1076100,8240,8240,8240,8240,0
|
|
20231024,091900,1076100,8240,8250,8250,8240,25
|
|
20231024,091800,870090,8250,8250,8250,8250,0
|
|
20231024,091700,870090,8250,8250,8250,8250,0
|
|
20231024,091600,870090,8250,8240,8250,8240,36
|
|
20231024,091500,573350,8250,8250,8250,8250,0
|
|
20231024,091400,573350,8250,8250,8250,8250,11
|
|
20231024,091300,482600,8440,8440,8440,8440,0
|
|
20231024,091200,482600,8440,8440,8440,8440,0
|
|
20231024,091100,482600,8440,8440,8440,8440,0
|
|
20231024,091000,482600,8440,8440,8440,8440,0
|
|
20231024,090900,482600,8440,8440,8440,8440,5
|
|
20231024,090800,440400,8450,8450,8450,8450,0
|
|
20231024,090700,440400,8450,8450,8450,8450,0
|
|
20231024,090600,440400,8450,8450,8450,8450,0
|
|
20231024,090500,440400,8450,8450,8450,8450,0
|
|
20231024,090400,440400,8450,8450,8450,8450,0
|
|
20231024,090300,440400,8450,8450,8450,8450,1
|
|
20231024,090200,431950,8450,8450,8450,8450,1
|
|
20231024,090100,423500,8470,8470,8470,8470,0
|
|
20231024,090000,423500,8470,8470,8470,8470,50
|