658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195500,264460915,3165,3165,3165,3165,2180
|
|
20231024,195400,264460915,3165,3165,3165,3165,0
|
|
20231024,195300,264460915,3165,3165,3165,3165,0
|
|
20231024,195200,264460915,3165,3165,3165,3165,0
|
|
20231024,195100,264460915,3165,3165,3165,3165,0
|
|
20231024,195000,264460915,3165,3165,3165,3165,0
|
|
20231024,194900,264460915,3165,3165,3165,3165,0
|
|
20231024,194800,264460915,3165,3165,3165,3165,0
|
|
20231024,194700,264460915,3165,3165,3165,3165,0
|
|
20231024,194600,264460915,3165,3165,3165,3165,0
|
|
20231024,194500,264460915,3165,3165,3165,3165,0
|
|
20231024,194400,264460915,3165,3165,3165,3165,0
|
|
20231024,194300,264460915,3165,3165,3165,3165,0
|
|
20231024,194200,264460915,3165,3165,3165,3165,0
|
|
20231024,194100,264460915,3165,3165,3165,3165,0
|
|
20231024,194000,264460915,3165,3165,3165,3165,0
|
|
20231024,193900,264460915,3165,3165,3165,3165,0
|
|
20231024,193800,264460915,3165,3165,3165,3165,0
|
|
20231024,193700,264460915,3165,3165,3165,3165,0
|
|
20231024,193600,264460915,3165,3165,3165,3165,0
|
|
20231024,193500,264460915,3165,3165,3165,3165,0
|
|
20231024,193400,264460915,3165,3165,3165,3165,0
|
|
20231024,193300,264460915,3165,3165,3165,3165,0
|
|
20231024,193200,264460915,3165,3165,3165,3165,0
|
|
20231024,193100,264460915,3165,3165,3165,3165,0
|
|
20231024,193000,264460915,3165,3165,3165,3165,0
|
|
20231024,192900,264460915,3165,3165,3165,3165,0
|
|
20231024,192800,264460915,3165,3165,3165,3165,0
|
|
20231024,192700,264460915,3165,3165,3165,3165,0
|
|
20231024,192600,264460915,3165,3165,3165,3165,0
|
|
20231024,192500,264460915,3165,3165,3165,3165,2180
|
|
20231024,192400,264460915,3165,3165,3165,3165,0
|
|
20231024,192300,264460915,3165,3165,3165,3165,0
|
|
20231024,192200,264460915,3165,3165,3165,3165,0
|
|
20231024,192100,264460915,3165,3165,3165,3165,0
|
|
20231024,192000,264460915,3165,3165,3165,3165,0
|
|
20231024,191900,264460915,3165,3165,3165,3165,0
|
|
20231024,191800,264460915,3165,3165,3165,3165,0
|
|
20231024,191700,264460915,3165,3165,3165,3165,0
|
|
20231024,191600,264460915,3165,3165,3165,3165,0
|
|
20231024,191500,264460915,3165,3165,3165,3165,0
|
|
20231024,191400,264460915,3165,3165,3165,3165,0
|
|
20231024,191300,264460915,3165,3165,3165,3165,0
|
|
20231024,191200,264460915,3165,3165,3165,3165,0
|
|
20231024,191100,264460915,3165,3165,3165,3165,0
|
|
20231024,191000,264460915,3165,3165,3165,3165,0
|
|
20231024,190900,264460915,3165,3165,3165,3165,0
|
|
20231024,190800,264460915,3165,3165,3165,3165,0
|
|
20231024,190700,264460915,3165,3165,3165,3165,0
|
|
20231024,190600,264460915,3165,3165,3165,3165,0
|
|
20231024,190500,264460915,3165,3165,3165,3165,0
|
|
20231024,190400,264460915,3165,3165,3165,3165,0
|
|
20231024,190300,264460915,3165,3165,3165,3165,0
|
|
20231024,190200,264460915,3165,3165,3165,3165,0
|
|
20231024,190100,264460915,3165,3165,3165,3165,0
|
|
20231024,190000,264460915,3165,3165,3165,3165,0
|
|
20231024,185900,264460915,3165,3165,3165,3165,0
|
|
20231024,185800,264460915,3165,3165,3165,3165,0
|
|
20231024,185700,264460915,3165,3165,3165,3165,0
|
|
20231024,185600,264460915,3165,3165,3165,3165,0
|
|
20231024,185500,264460915,3165,3165,3165,3165,2180
|
|
20231024,185400,264460915,3165,3165,3165,3165,0
|
|
20231024,185300,264460915,3165,3165,3165,3165,0
|
|
20231024,185200,264460915,3165,3165,3165,3165,0
|
|
20231024,185100,264460915,3165,3165,3165,3165,0
|
|
20231024,185000,264460915,3165,3165,3165,3165,0
|
|
20231024,184900,264460915,3165,3165,3165,3165,0
|
|
20231024,184800,264460915,3165,3165,3165,3165,0
|
|
20231024,184700,264460915,3165,3165,3165,3165,0
|
|
20231024,184600,264460915,3165,3165,3165,3165,0
|
|
20231024,184500,264460915,3165,3165,3165,3165,0
|
|
20231024,184400,264460915,3165,3165,3165,3165,0
|
|
20231024,184300,264460915,3165,3165,3165,3165,0
|
|
20231024,184200,264460915,3165,3165,3165,3165,0
|
|
20231024,184100,264460915,3165,3165,3165,3165,0
|
|
20231024,184000,264460915,3165,3165,3165,3165,0
|
|
20231024,183900,264460915,3165,3165,3165,3165,0
|
|
20231024,183800,264460915,3165,3165,3165,3165,0
|
|
20231024,183700,264460915,3165,3165,3165,3165,0
|
|
20231024,183600,264460915,3165,3165,3165,3165,0
|
|
20231024,183500,264460915,3165,3165,3165,3165,0
|
|
20231024,183400,264460915,3165,3165,3165,3165,0
|
|
20231024,183300,264460915,3165,3165,3165,3165,0
|
|
20231024,183200,264460915,3165,3165,3165,3165,0
|
|
20231024,183100,264460915,3165,3165,3165,3165,0
|
|
20231024,183000,264460915,3165,3165,3165,3165,0
|
|
20231024,182900,264460915,3165,3165,3165,3165,0
|
|
20231024,182800,264460915,3165,3165,3165,3165,0
|
|
20231024,182700,264460915,3165,3165,3165,3165,0
|
|
20231024,182600,264460915,3165,3165,3165,3165,0
|
|
20231024,182500,264460915,3165,3165,3165,3165,2180
|
|
20231024,182400,264460915,3165,3165,3165,3165,0
|
|
20231024,182300,264460915,3165,3165,3165,3165,0
|
|
20231024,182200,264460915,3165,3165,3165,3165,0
|
|
20231024,182100,264460915,3165,3165,3165,3165,0
|
|
20231024,182000,264460915,3165,3165,3165,3165,0
|
|
20231024,181900,264460915,3165,3165,3165,3165,0
|
|
20231024,181800,264460915,3165,3165,3165,3165,0
|
|
20231024,181700,264460915,3165,3165,3165,3165,0
|
|
20231024,181600,264460915,3165,3165,3165,3165,0
|
|
20231024,181500,264460915,3165,3165,3165,3165,0
|
|
20231024,181400,264460915,3165,3165,3165,3165,0
|
|
20231024,181300,264460915,3165,3165,3165,3165,0
|
|
20231024,181200,264460915,3165,3165,3165,3165,0
|
|
20231024,181100,264460915,3165,3165,3165,3165,0
|
|
20231024,181000,264460915,3165,3165,3165,3165,0
|
|
20231024,180900,264460915,3165,3165,3165,3165,0
|
|
20231024,180800,264460915,3165,3165,3165,3165,0
|
|
20231024,180700,264460915,3165,3165,3165,3165,0
|
|
20231024,180600,264460915,3165,3165,3165,3165,0
|
|
20231024,180500,264460915,3165,3165,3165,3165,0
|
|
20231024,180400,264460915,3165,3165,3165,3165,0
|
|
20231024,180300,264460915,3165,3165,3165,3165,0
|
|
20231024,180200,264460915,3165,3165,3165,3165,0
|
|
20231024,180100,264460915,3165,3165,3165,3165,0
|
|
20231024,180000,264460915,3165,3165,3165,3165,0
|
|
20231024,175900,264460915,3165,3165,3165,3165,0
|
|
20231024,175800,264460915,3165,3165,3165,3165,0
|
|
20231024,175700,264460915,3165,3165,3165,3165,0
|
|
20231024,175600,264460915,3165,3165,3165,3165,0
|
|
20231024,175500,264460915,3165,3165,3165,3165,2180
|
|
20231024,175400,264460915,3165,3165,3165,3165,0
|
|
20231024,175300,264460915,3165,3165,3165,3165,0
|
|
20231024,175200,264460915,3165,3165,3165,3165,0
|
|
20231024,175100,264460915,3165,3165,3165,3165,0
|
|
20231024,175000,264460915,3165,3165,3165,3165,0
|
|
20231024,174900,264460915,3165,3165,3165,3165,0
|
|
20231024,174800,264460915,3165,3165,3165,3165,0
|
|
20231024,174700,264460915,3165,3165,3165,3165,0
|
|
20231024,174600,264460915,3165,3165,3165,3165,0
|
|
20231024,174500,264460915,3165,3165,3165,3165,0
|
|
20231024,174400,264460915,3165,3165,3165,3165,0
|
|
20231024,174300,264460915,3165,3165,3165,3165,0
|
|
20231024,174200,264460915,3165,3165,3165,3165,0
|
|
20231024,174100,264460915,3165,3165,3165,3165,0
|
|
20231024,174000,264460915,3165,3165,3165,3165,0
|
|
20231024,173900,264460915,3165,3165,3165,3165,0
|
|
20231024,173800,264460915,3165,3165,3165,3165,0
|
|
20231024,173700,264460915,3165,3165,3165,3165,0
|
|
20231024,173600,264460915,3165,3165,3165,3165,0
|
|
20231024,173500,264460915,3165,3165,3165,3165,0
|
|
20231024,173400,264460915,3165,3165,3165,3165,0
|
|
20231024,173300,264460915,3165,3165,3165,3165,0
|
|
20231024,173200,264460915,3165,3165,3165,3165,0
|
|
20231024,173100,264460915,3165,3165,3165,3165,0
|
|
20231024,173000,264460915,3165,3165,3165,3165,0
|
|
20231024,172900,264460915,3165,3165,3165,3165,0
|
|
20231024,172800,264460915,3165,3165,3165,3165,0
|
|
20231024,172700,264460915,3165,3165,3165,3165,0
|
|
20231024,172600,264460915,3165,3165,3165,3165,0
|
|
20231024,172500,264460915,3165,3165,3165,3165,2180
|
|
20231024,172400,264460915,3165,3165,3165,3165,0
|
|
20231024,172300,264460915,3165,3165,3165,3165,0
|
|
20231024,172200,264460915,3165,3165,3165,3165,0
|
|
20231024,172100,264460915,3165,3165,3165,3165,0
|
|
20231024,172000,264460915,3165,3165,3165,3165,0
|
|
20231024,171900,264460915,3165,3165,3165,3165,0
|
|
20231024,171800,264460915,3165,3165,3165,3165,0
|
|
20231024,171700,264460915,3165,3165,3165,3165,0
|
|
20231024,171600,264460915,3165,3165,3165,3165,0
|
|
20231024,171500,264460915,3165,3165,3165,3165,0
|
|
20231024,171400,264460915,3165,3165,3165,3165,0
|
|
20231024,171300,264460915,3165,3165,3165,3165,0
|
|
20231024,171200,264460915,3165,3165,3165,3165,0
|
|
20231024,171100,264460915,3165,3165,3165,3165,0
|
|
20231024,171000,264460915,3165,3165,3165,3165,0
|
|
20231024,170900,264460915,3165,3165,3165,3165,0
|
|
20231024,170800,264460915,3165,3165,3165,3165,0
|
|
20231024,170700,264460915,3165,3165,3165,3165,0
|
|
20231024,170600,264460915,3165,3165,3165,3165,0
|
|
20231024,170500,264460915,3165,3165,3165,3165,0
|
|
20231024,170400,264460915,3165,3165,3165,3165,0
|
|
20231024,170300,264460915,3165,3165,3165,3165,0
|
|
20231024,170200,264460915,3165,3165,3165,3165,0
|
|
20231024,170100,264460915,3165,3165,3165,3165,0
|
|
20231024,170000,264460915,3165,3165,3165,3165,0
|
|
20231024,165900,264460915,3165,3165,3165,3165,0
|
|
20231024,165800,264460915,3165,3165,3165,3165,0
|
|
20231024,165700,264460915,3165,3165,3165,3165,0
|
|
20231024,165600,264460915,3165,3165,3165,3165,0
|
|
20231024,165500,264460915,3165,3165,3165,3165,2180
|
|
20231024,165400,264460915,3165,3165,3165,3165,0
|
|
20231024,165300,264460915,3165,3165,3165,3165,0
|
|
20231024,165200,264460915,3165,3165,3165,3165,0
|
|
20231024,165100,264460915,3165,3165,3165,3165,0
|
|
20231024,165000,264460915,3165,3165,3165,3165,0
|
|
20231024,164900,264460915,3165,3165,3165,3165,0
|
|
20231024,164800,264460915,3165,3165,3165,3165,0
|
|
20231024,164700,264460915,3165,3165,3165,3165,0
|
|
20231024,164600,264460915,3165,3165,3165,3165,0
|
|
20231024,164500,264460915,3165,3165,3165,3165,0
|
|
20231024,164400,264460915,3165,3165,3165,3165,0
|
|
20231024,164300,264460915,3165,3165,3165,3165,0
|
|
20231024,164200,264460915,3165,3165,3165,3165,0
|
|
20231024,164100,264460915,3165,3165,3165,3165,0
|
|
20231024,164000,264460915,3165,3165,3165,3165,0
|
|
20231024,163900,264460915,3165,3165,3165,3165,0
|
|
20231024,163800,264460915,3165,3165,3165,3165,0
|
|
20231024,163700,264460915,3165,3165,3165,3165,0
|
|
20231024,163600,264460915,3165,3165,3165,3165,0
|
|
20231024,163500,264460915,3165,3165,3165,3165,0
|
|
20231024,163400,264460915,3165,3165,3165,3165,0
|
|
20231024,163300,264460915,3165,3165,3165,3165,0
|
|
20231024,163200,264460915,3165,3165,3165,3165,0
|
|
20231024,163100,264460915,3165,3165,3165,3165,0
|
|
20231024,163000,264460915,3165,3165,3165,3165,0
|
|
20231024,162900,264460915,3165,3165,3165,3165,0
|
|
20231024,162800,264460915,3165,3165,3165,3165,0
|
|
20231024,162700,264460915,3165,3165,3165,3165,0
|
|
20231024,162600,264460915,3165,3165,3165,3165,0
|
|
20231024,162500,264460915,3165,3165,3165,3165,2180
|
|
20231024,162400,264460915,3165,3165,3165,3165,0
|
|
20231024,162300,264460915,3165,3165,3165,3165,0
|
|
20231024,162200,264460915,3165,3165,3165,3165,0
|
|
20231024,162100,264460915,3165,3165,3165,3165,0
|
|
20231024,162000,264460915,3165,3165,3165,3165,0
|
|
20231024,161900,264460915,3165,3165,3165,3165,0
|
|
20231024,161800,264460915,3165,3165,3165,3165,0
|
|
20231024,161700,264460915,3165,3165,3165,3165,0
|
|
20231024,161600,264460915,3165,3165,3165,3165,0
|
|
20231024,161500,264460915,3165,3165,3165,3165,0
|
|
20231024,161400,264460915,3165,3165,3165,3165,0
|
|
20231024,161300,264460915,3165,3165,3165,3165,0
|
|
20231024,161200,264460915,3165,3165,3165,3165,0
|
|
20231024,161100,264460915,3165,3165,3165,3165,0
|
|
20231024,161000,264460915,3165,3165,3165,3165,0
|
|
20231024,160900,264460915,3165,3165,3165,3165,0
|
|
20231024,160800,264460915,3165,3165,3165,3165,0
|
|
20231024,160700,264460915,3165,3165,3165,3165,0
|
|
20231024,160600,264460915,3165,3165,3165,3165,0
|
|
20231024,160500,264460915,3165,3165,3165,3165,0
|
|
20231024,160400,264460915,3165,3165,3165,3165,0
|
|
20231024,160300,264460915,3165,3165,3165,3165,0
|
|
20231024,160200,264460915,3165,3165,3165,3165,0
|
|
20231024,160100,264460915,3165,3165,3165,3165,0
|
|
20231024,160000,264460915,3165,3165,3165,3165,0
|
|
20231024,155900,264460915,3165,3165,3165,3165,0
|
|
20231024,155800,264460915,3165,3165,3165,3165,0
|
|
20231024,155700,264460915,3165,3165,3165,3165,0
|
|
20231024,155600,264460915,3165,3165,3165,3165,0
|
|
20231024,155500,264460915,3165,3165,3165,3165,2180
|
|
20231024,155400,264460915,3165,3165,3165,3165,0
|
|
20231024,155300,264460915,3165,3165,3165,3165,0
|
|
20231024,155200,264460915,3165,3165,3165,3165,0
|
|
20231024,155100,264460915,3165,3165,3165,3165,0
|
|
20231024,155000,264460915,3165,3165,3165,3165,0
|
|
20231024,154900,264460915,3165,3165,3165,3165,0
|
|
20231024,154800,264460915,3165,3165,3165,3165,0
|
|
20231024,154700,264460915,3165,3165,3165,3165,0
|
|
20231024,154600,264460915,3165,3165,3165,3165,0
|
|
20231024,154500,264460915,3165,3165,3165,3165,0
|
|
20231024,154400,264460915,3165,3165,3165,3165,0
|
|
20231024,154300,264460915,3165,3165,3165,3165,0
|
|
20231024,154200,264460915,3165,3165,3165,3165,0
|
|
20231024,154100,264460915,3165,3165,3165,3165,0
|
|
20231024,154000,264460915,3165,3165,3165,3165,0
|
|
20231024,153900,264460915,3165,3165,3165,3165,0
|
|
20231024,153800,264460915,3165,3165,3165,3165,0
|
|
20231024,153700,264460915,3165,3165,3165,3165,0
|
|
20231024,153600,264460915,3165,3165,3165,3165,0
|
|
20231024,153500,264460915,3165,3165,3165,3165,0
|
|
20231024,153400,264460915,3165,3165,3165,3165,0
|
|
20231024,153300,264460915,3165,3165,3165,3165,0
|
|
20231024,153200,264460915,3165,3165,3165,3165,0
|
|
20231024,153100,264460915,3165,3165,3165,3165,0
|
|
20231024,153000,264460915,3165,3165,3165,3165,2180
|
|
20231024,152900,257561215,3190,3190,3190,3190,0
|
|
20231024,152800,257561215,3190,3190,3190,3190,0
|
|
20231024,152700,257561215,3190,3190,3190,3190,0
|
|
20231024,152600,257561215,3190,3190,3190,3190,0
|
|
20231024,152500,257561215,3190,3190,3190,3190,0
|
|
20231024,152400,257561215,3190,3190,3190,3190,0
|
|
20231024,152300,257561215,3190,3190,3190,3190,0
|
|
20231024,152200,257561215,3190,3190,3190,3190,0
|
|
20231024,152100,257561215,3190,3190,3190,3190,0
|
|
20231024,152000,257561215,3190,3190,3190,3190,0
|
|
20231024,151900,257561215,3190,3190,3190,3190,0
|
|
20231024,151800,257561215,3190,3190,3190,3190,0
|
|
20231024,151700,257561215,3190,3190,3190,3190,1810
|
|
20231024,151600,251787315,3190,3190,3190,3190,500
|
|
20231024,151500,250192315,3190,3190,3190,3190,519
|
|
20231024,151400,248536705,3190,3185,3190,3185,238
|
|
20231024,151300,247778440,3185,3185,3185,3185,0
|
|
20231024,151200,247778440,3185,3170,3185,3165,104
|
|
20231024,151100,247447275,3165,3185,3185,3165,339
|
|
20231024,151000,246373570,3165,3165,3165,3165,500
|
|
20231024,150900,244791070,3185,3185,3185,3185,252
|
|
20231024,150800,243988450,3185,3190,3190,3185,56
|
|
20231024,150700,243810080,3190,3190,3190,3190,100
|
|
20231024,150600,243491080,3190,3185,3190,3185,36
|
|
20231024,150500,243376265,3185,3185,3185,3185,0
|
|
20231024,150400,243376265,3185,3185,3185,3185,0
|
|
20231024,150300,243376265,3185,3185,3185,3185,15
|
|
20231024,150200,243328490,3185,3170,3185,3170,4824
|
|
20231024,150100,227991895,3165,3165,3165,3165,0
|
|
20231024,150000,227991895,3165,3160,3165,3160,976
|
|
20231024,145900,224903030,3155,3155,3155,3155,1881
|
|
20231024,145800,218968475,3165,3165,3165,3165,0
|
|
20231024,145700,218968475,3165,3165,3165,3165,10
|
|
20231024,145600,218936825,3165,3165,3165,3165,1
|
|
20231024,145500,218933660,3155,3155,3155,3155,1
|
|
20231024,145400,218930505,3165,3155,3165,3155,129
|
|
20231024,145300,218523500,3160,3160,3160,3160,0
|
|
20231024,145200,218523500,3160,3160,3160,3160,55
|
|
20231024,145100,218349700,3160,3160,3160,3160,0
|
|
20231024,145000,218349700,3160,3160,3160,3160,613
|
|
20231024,144900,216412620,3160,3160,3160,3160,17
|
|
20231024,144800,216358900,3160,3160,3160,3160,0
|
|
20231024,144700,216358900,3160,3155,3160,3155,1843
|
|
20231024,144600,210535130,3150,3150,3150,3150,0
|
|
20231024,144500,210535130,3150,3150,3150,3150,0
|
|
20231024,144400,210535130,3150,3150,3150,3150,0
|
|
20231024,144300,210535130,3150,3150,3150,3150,0
|
|
20231024,144200,210535130,3150,3150,3150,3150,0
|
|
20231024,144100,210535130,3150,3150,3150,3150,100
|
|
20231024,144000,210220130,3150,3150,3150,3150,0
|
|
20231024,143900,210220130,3150,3155,3155,3150,2180
|
|
20231024,143800,203352800,3150,3150,3150,3150,0
|
|
20231024,143700,203352800,3150,3155,3165,3150,1311
|
|
20231024,143600,199206520,3150,3150,3150,3150,0
|
|
20231024,143500,199206520,3150,3145,3150,3145,601
|
|
20231024,143400,197316370,3145,3155,3155,3145,203
|
|
20231024,143300,196677790,3155,3155,3155,3155,0
|
|
20231024,143200,196677790,3155,3155,3155,3155,1
|
|
20231024,143100,196674635,3150,3150,3150,3150,5
|
|
20231024,143000,196658885,3150,3150,3150,3150,76
|
|
20231024,142900,196419485,3150,3150,3150,3150,1
|
|
20231024,142800,196416335,3150,3160,3160,3150,22
|
|
20231024,142700,196347025,3155,3155,3155,3155,802
|
|
20231024,142600,193816715,3155,3155,3155,3155,12
|
|
20231024,142500,193778855,3155,3150,3155,3150,168
|
|
20231024,142400,193249210,3155,3155,3155,3155,0
|
|
20231024,142300,193249210,3155,3155,3155,3155,0
|
|
20231024,142200,193249210,3155,3155,3155,3155,100
|
|
20231024,142100,192933710,3155,3150,3155,3150,404
|
|
20231024,142000,191661090,3150,3150,3150,3150,0
|
|
20231024,141900,191661090,3150,3150,3150,3150,0
|
|
20231024,141800,191661090,3150,3150,3150,3150,17
|
|
20231024,141700,191607540,3155,3155,3155,3150,38
|
|
20231024,141600,191487735,3155,3155,3155,3150,111
|
|
20231024,141500,191137830,3150,3150,3150,3150,0
|
|
20231024,141400,191137830,3150,3150,3150,3150,6
|
|
20231024,141300,191118930,3150,3155,3155,3150,4
|
|
20231024,141200,191106325,3155,3155,3155,3155,100
|
|
20231024,141100,190790825,3155,3155,3155,3155,1
|
|
20231024,141000,190787670,3130,3130,3130,3130,0
|
|
20231024,140900,190787670,3130,3130,3130,3130,0
|
|
20231024,140800,190787670,3130,3130,3130,3130,0
|
|
20231024,140700,190787670,3130,3130,3130,3130,1
|
|
20231024,140600,190784540,3155,3150,3155,3150,3
|
|
20231024,140500,190775085,3150,3150,3150,3150,3
|
|
20231024,140400,190765635,3155,3155,3155,3155,11
|
|
20231024,140300,190730930,3155,3150,3155,3150,54
|
|
20231024,140200,190560625,3155,3150,3155,3150,50
|
|
20231024,140100,190402905,3155,3150,3155,3150,308
|
|
20231024,140000,189432665,3145,3145,3145,3145,0
|
|
20231024,135900,189432665,3145,3150,3160,3145,3
|
|
20231024,135800,189423210,3155,3155,3155,3145,24
|
|
20231024,135700,189347580,3155,3140,3155,3135,312
|
|
20231024,135600,188369305,3155,3155,3155,3155,1
|
|
20231024,135500,188366150,3160,3160,3160,3160,0
|
|
20231024,135400,188366150,3160,3155,3160,3150,27
|
|
20231024,135300,188280965,3140,3140,3140,3140,6
|
|
20231024,135200,188262125,3160,3160,3160,3160,0
|
|
20231024,135100,188262125,3160,3160,3160,3160,0
|
|
20231024,135000,188262125,3160,3160,3160,3160,0
|
|
20231024,134900,188262125,3160,3160,3160,3160,0
|
|
20231024,134800,188262125,3160,3160,3160,3160,0
|
|
20231024,134700,188262125,3160,3160,3160,3160,0
|
|
20231024,134600,188262125,3160,3160,3160,3160,0
|
|
20231024,134500,188262125,3160,3160,3160,3160,0
|
|
20231024,134400,188262125,3160,3160,3160,3160,0
|
|
20231024,134300,188262125,3160,3160,3160,3160,0
|
|
20231024,134200,188262125,3160,3155,3160,3155,4969
|
|
20231024,134100,172568650,3155,3150,3155,3150,341
|
|
20231024,134000,171494475,3140,3140,3140,3140,205
|
|
20231024,133900,170850775,3135,3135,3135,3135,242
|
|
20231024,133800,170092105,3130,3130,3130,3130,120
|
|
20231024,133700,169716505,3125,3125,3125,3125,1000
|
|
20231024,133600,166591505,3120,3120,3120,3120,1220
|
|
20231024,133500,162785105,3115,3115,3115,3115,574
|
|
20231024,133400,160997095,3115,3115,3115,3115,10
|
|
20231024,133300,160965945,3100,3100,3100,3100,400
|
|
20231024,133200,159725945,3115,3100,3115,3100,552
|
|
20231024,133100,158010145,3100,3110,3110,3100,531
|
|
20231024,133000,156363610,3100,3110,3110,3100,1400
|
|
20231024,132900,152020190,3110,3110,3110,3110,0
|
|
20231024,132800,152020190,3110,3110,3110,3110,0
|
|
20231024,132700,152020190,3110,3110,3110,3110,0
|
|
20231024,132600,152020190,3110,3110,3110,3110,20
|
|
20231024,132500,151957990,3105,3105,3105,3105,0
|
|
20231024,132400,151957990,3105,3105,3105,3105,0
|
|
20231024,132300,151957990,3105,3105,3105,3105,0
|
|
20231024,132200,151957990,3105,3105,3105,3105,0
|
|
20231024,132100,151957990,3105,3105,3105,3105,0
|
|
20231024,132000,151957990,3105,3105,3105,3105,0
|
|
20231024,131900,151957990,3105,3105,3105,3105,0
|
|
20231024,131800,151957990,3105,3105,3105,3105,0
|
|
20231024,131700,151957990,3105,3105,3105,3105,0
|
|
20231024,131600,151957990,3105,3105,3105,3105,0
|
|
20231024,131500,151957990,3105,3105,3105,3105,1
|
|
20231024,131400,151954885,3100,3100,3100,3100,177
|
|
20231024,131300,151406185,3105,3105,3105,3105,0
|
|
20231024,131200,151406185,3105,3105,3105,3105,0
|
|
20231024,131100,151406185,3105,3105,3105,3105,860
|
|
20231024,131000,148735885,3110,3110,3110,3110,0
|
|
20231024,130900,148735885,3110,3110,3110,3110,13
|
|
20231024,130800,148695455,3110,3110,3110,3110,0
|
|
20231024,130700,148695455,3110,3110,3110,3110,10
|
|
20231024,130600,148664355,3110,3105,3110,3105,1652
|
|
20231024,130500,143527340,3105,3105,3105,3105,3
|
|
20231024,130400,143518025,3105,3105,3105,3105,0
|
|
20231024,130300,143518025,3105,3105,3105,3105,53
|
|
20231024,130200,143353460,3105,3105,3105,3105,0
|
|
20231024,130100,143353460,3105,3105,3105,3105,3
|
|
20231024,130000,143344145,3105,3105,3105,3105,0
|
|
20231024,125900,143344145,3105,3105,3105,3105,41
|
|
20231024,125800,143216840,3105,3105,3105,3105,0
|
|
20231024,125700,143216840,3105,3105,3105,3105,1
|
|
20231024,125600,143213735,3100,3100,3100,3100,300
|
|
20231024,125500,142283735,3100,3100,3100,3100,969
|
|
20231024,125400,139279835,3105,3105,3105,3105,0
|
|
20231024,125300,139279835,3105,3105,3105,3105,0
|
|
20231024,125200,139279835,3105,3105,3105,3105,0
|
|
20231024,125100,139279835,3105,3105,3105,3105,0
|
|
20231024,125000,139279835,3105,3105,3105,3105,0
|
|
20231024,124900,139279835,3105,3105,3105,3105,23
|
|
20231024,124800,139208420,3105,3105,3105,3105,170
|
|
20231024,124700,138680570,3105,3105,3105,3105,2
|
|
20231024,124600,138674360,3105,3105,3105,3105,1
|
|
20231024,124500,138671255,3105,3105,3105,3105,0
|
|
20231024,124400,138671255,3105,3105,3105,3105,0
|
|
20231024,124300,138671255,3105,3105,3105,3105,0
|
|
20231024,124200,138671255,3105,3105,3105,3105,0
|
|
20231024,124100,138671255,3105,3105,3105,3105,1610
|
|
20231024,124000,133672205,3105,3105,3105,3105,0
|
|
20231024,123900,133672205,3105,3105,3105,3105,0
|
|
20231024,123800,133672205,3105,3105,3105,3105,0
|
|
20231024,123700,133672205,3105,3100,3105,3100,216
|
|
20231024,123600,133002360,3100,3100,3100,3100,1
|
|
20231024,123500,132999260,3100,3100,3100,3100,0
|
|
20231024,123400,132999260,3100,3100,3100,3100,0
|
|
20231024,123300,132999260,3100,3100,3100,3100,0
|
|
20231024,123200,132999260,3100,3100,3100,3100,1
|
|
20231024,123100,132996160,3100,3100,3100,3100,0
|
|
20231024,123000,132996160,3100,3100,3100,3100,1
|
|
20231024,122900,132993060,3090,3090,3090,3090,15
|
|
20231024,122800,132946710,3090,3090,3090,3090,65
|
|
20231024,122700,132745860,3090,3090,3090,3090,30
|
|
20231024,122600,132653160,3090,3090,3090,3090,0
|
|
20231024,122500,132653160,3090,3090,3090,3090,0
|
|
20231024,122400,132653160,3090,3090,3090,3090,1
|
|
20231024,122300,132650070,3100,3100,3100,3100,0
|
|
20231024,122200,132650070,3100,3100,3100,3100,0
|
|
20231024,122100,132650070,3100,3100,3100,3100,0
|
|
20231024,122000,132650070,3100,3100,3100,3100,0
|
|
20231024,121900,132650070,3100,3100,3100,3100,0
|
|
20231024,121800,132650070,3100,3100,3100,3100,17
|
|
20231024,121700,132597370,3100,3100,3100,3100,1000
|
|
20231024,121600,129497370,3100,3095,3100,3095,10
|
|
20231024,121500,129466385,3100,3100,3100,3100,0
|
|
20231024,121400,129466385,3100,3100,3100,3100,0
|
|
20231024,121300,129466385,3100,3100,3100,3100,0
|
|
20231024,121200,129466385,3100,3100,3100,3100,0
|
|
20231024,121100,129466385,3100,3100,3100,3100,0
|
|
20231024,121000,129466385,3100,3100,3100,3100,0
|
|
20231024,120900,129466385,3100,3100,3100,3100,0
|
|
20231024,120800,129466385,3100,3100,3100,3100,187
|
|
20231024,120700,128886685,3100,3100,3100,3100,3
|
|
20231024,120600,128877385,3100,3100,3100,3100,148
|
|
20231024,120500,128418585,3100,3100,3100,3100,0
|
|
20231024,120400,128418585,3100,3100,3100,3100,0
|
|
20231024,120300,128418585,3100,3100,3100,3100,0
|
|
20231024,120200,128418585,3100,3100,3100,3100,0
|
|
20231024,120100,128418585,3100,3100,3100,3100,0
|
|
20231024,120000,128418585,3100,3100,3100,3100,0
|
|
20231024,115900,128418585,3100,3100,3100,3100,0
|
|
20231024,115800,128418585,3100,3100,3100,3100,0
|
|
20231024,115700,128418585,3100,3100,3100,3100,5
|
|
20231024,115600,128403085,3100,3100,3100,3100,0
|
|
20231024,115500,128403085,3100,3100,3100,3100,0
|
|
20231024,115400,128403085,3100,3100,3100,3100,0
|
|
20231024,115300,128403085,3100,3100,3100,3100,5
|
|
20231024,115200,128387585,3100,3100,3100,3100,0
|
|
20231024,115100,128387585,3100,3100,3100,3100,0
|
|
20231024,115000,128387585,3100,3100,3100,3100,10
|
|
20231024,114900,128356585,3070,3070,3070,3070,0
|
|
20231024,114800,128356585,3070,3070,3070,3070,0
|
|
20231024,114700,128356585,3070,3070,3070,3070,0
|
|
20231024,114600,128356585,3070,3070,3070,3070,0
|
|
20231024,114500,128356585,3070,3070,3070,3070,0
|
|
20231024,114400,128356585,3070,3070,3070,3070,0
|
|
20231024,114300,128356585,3070,3070,3070,3070,0
|
|
20231024,114200,128356585,3070,3070,3070,3070,0
|
|
20231024,114100,128356585,3070,3095,3095,3070,1165
|
|
20231024,114000,124770780,3100,3100,3100,3100,0
|
|
20231024,113900,124770780,3100,3100,3100,3100,64
|
|
20231024,113800,124572380,3100,3100,3100,3100,1
|
|
20231024,113700,124569280,3100,3100,3100,3100,4
|
|
20231024,113600,124556880,3105,3100,3105,3100,43
|
|
20231024,113500,124423550,3105,3110,3110,3100,208
|
|
20231024,113400,123776745,3110,3110,3110,3110,0
|
|
20231024,113300,123776745,3110,3110,3110,3110,3
|
|
20231024,113200,123767415,3110,3110,3110,3110,0
|
|
20231024,113100,123767415,3110,3110,3110,3110,1
|
|
20231024,113000,123764305,3100,3100,3100,3100,0
|
|
20231024,112900,123764305,3100,3100,3100,3100,0
|
|
20231024,112800,123764305,3100,3100,3100,3100,0
|
|
20231024,112700,123764305,3100,3100,3100,3100,0
|
|
20231024,112600,123764305,3100,3100,3100,3100,0
|
|
20231024,112500,123764305,3100,3100,3100,3100,21
|
|
20231024,112400,123699205,3110,3110,3110,3110,1
|
|
20231024,112300,123696095,3095,3095,3095,3095,0
|
|
20231024,112200,123696095,3095,3090,3095,3090,1600
|
|
20231024,112100,118744720,3085,3085,3090,3085,311
|
|
20231024,112000,117785280,3085,3085,3085,3085,0
|
|
20231024,111900,117785280,3085,3085,3085,3085,0
|
|
20231024,111800,117785280,3085,3085,3085,3085,79
|
|
20231024,111700,117541565,3085,3085,3085,3085,0
|
|
20231024,111600,117541565,3085,3085,3085,3085,7
|
|
20231024,111500,117519970,3085,3085,3085,3085,0
|
|
20231024,111400,117519970,3085,3085,3085,3085,10
|
|
20231024,111300,117489120,3085,3085,3085,3085,5
|
|
20231024,111200,117473695,3065,3085,3085,3065,301
|
|
20231024,111100,116550135,3080,3080,3080,3080,0
|
|
20231024,111000,116550135,3080,3080,3080,3080,0
|
|
20231024,110900,116550135,3080,3080,3080,3080,59
|
|
20231024,110800,116368415,3075,3080,3080,3075,31
|
|
20231024,110700,116273085,3075,3070,3075,3070,65
|
|
20231024,110600,116073220,3075,3075,3075,3075,20
|
|
20231024,110500,116011720,3075,3060,3075,3060,17
|
|
20231024,110400,115959685,3060,3075,3075,3060,9
|
|
20231024,110300,115932070,3075,3075,3075,3075,2
|
|
20231024,110200,115925920,3075,3075,3075,3075,0
|
|
20231024,110100,115925920,3075,3075,3075,3075,0
|
|
20231024,110000,115925920,3075,3070,3075,3070,100
|
|
20231024,105900,115618570,3075,3075,3075,3075,1
|
|
20231024,105800,115615495,3050,3070,3070,3050,391
|
|
20231024,105700,114422785,3050,3070,3070,3050,14
|
|
20231024,105600,114379885,3045,3050,3055,3045,307
|
|
20231024,105500,113444215,3050,3050,3050,3050,1639
|
|
20231024,105400,108445265,3050,3060,3060,3050,1739
|
|
20231024,105300,103139470,3060,3060,3060,3060,169
|
|
20231024,105200,102622330,3055,3070,3070,3055,1774
|
|
20231024,105100,97194920,3070,3075,3075,3070,350
|
|
20231024,105000,96120170,3075,3075,3075,3075,40
|
|
20231024,104900,95997170,3075,3075,3075,3075,0
|
|
20231024,104800,95997170,3075,3075,3075,3075,0
|
|
20231024,104700,95997170,3075,3080,3080,3075,1083
|
|
20231024,104600,92666660,3080,3080,3080,3080,102
|
|
20231024,104500,92352500,3080,3080,3080,3080,235
|
|
20231024,104400,91628700,3080,3080,3080,3080,315
|
|
20231024,104300,90658500,3085,3085,3085,3085,1
|
|
20231024,104200,90655415,3085,3085,3085,3085,100
|
|
20231024,104100,90346915,3080,3080,3080,3080,42
|
|
20231024,104000,90217555,3080,3075,3080,3075,25
|
|
20231024,103900,90140645,3075,3075,3075,3075,39
|
|
20231024,103800,90020720,3070,3070,3070,3070,1
|
|
20231024,103700,90017650,3060,3060,3060,3060,0
|
|
20231024,103600,90017650,3060,3060,3060,3060,1
|
|
20231024,103500,90014590,3055,3055,3055,3055,0
|
|
20231024,103400,90014590,3055,3055,3055,3055,0
|
|
20231024,103300,90014590,3055,3070,3070,3055,1560
|
|
20231024,103200,85238210,3070,3070,3070,3070,0
|
|
20231024,103100,85238210,3070,3080,3080,3070,1053
|
|
20231024,103000,82002050,3070,3070,3070,3070,0
|
|
20231024,102900,82002050,3070,3070,3070,3070,0
|
|
20231024,102800,82002050,3070,3070,3070,3070,0
|
|
20231024,102700,82002050,3070,3070,3070,3070,0
|
|
20231024,102600,82002050,3070,3095,3095,3070,1106
|
|
20231024,102500,78600295,3095,3095,3095,3095,0
|
|
20231024,102400,78600295,3095,3095,3095,3095,0
|
|
20231024,102300,78600295,3095,3075,3095,3075,2
|
|
20231024,102200,78594125,3075,3075,3075,3075,750
|
|
20231024,102100,76287875,3075,3095,3095,3075,4672
|
|
20231024,102000,61880560,3095,3095,3095,3095,0
|
|
20231024,101900,61880560,3095,3095,3095,3095,699
|
|
20231024,101800,59717155,3100,3100,3100,3100,2390
|
|
20231024,101700,52308155,3105,3105,3105,3100,732
|
|
20231024,101600,50036795,3105,3105,3105,3105,0
|
|
20231024,101500,50036795,3105,3105,3105,3105,407
|
|
20231024,101400,48773060,3105,3105,3105,3105,281
|
|
20231024,101300,47900555,3105,3105,3110,3105,1058
|
|
20231024,101200,44615215,3105,3105,3105,3105,211
|
|
20231024,101100,43960060,3105,3105,3105,3105,1400
|
|
20231024,101000,39613060,3105,3120,3120,3105,1817
|
|
20231024,100900,33960435,3120,3120,3120,3120,15
|
|
20231024,100800,33913635,3120,3120,3120,3120,15
|
|
20231024,100700,33866835,3120,3125,3125,3120,414
|
|
20231024,100600,32573155,3125,3125,3125,3125,1
|
|
20231024,100500,32570030,3130,3130,3130,3130,1
|
|
20231024,100400,32566900,3125,3125,3125,3125,0
|
|
20231024,100300,32566900,3125,3125,3125,3125,1
|
|
20231024,100200,32563775,3130,3130,3130,3130,13
|
|
20231024,100100,32523085,3130,3130,3130,3130,0
|
|
20231024,100000,32523085,3130,3130,3130,3130,5
|
|
20231024,095900,32507435,3140,3140,3140,3140,3
|
|
20231024,095800,32498015,3130,3135,3135,3130,71
|
|
20231024,095700,32275440,3140,3140,3140,3140,3
|
|
20231024,095600,32266020,3140,3140,3140,3140,3
|
|
20231024,095500,32256600,3140,3135,3140,3135,22
|
|
20231024,095400,32187565,3135,3125,3135,3125,706
|
|
20231024,095300,29980885,3125,3125,3125,3125,2
|
|
20231024,095200,29974635,3125,3125,3125,3125,50
|
|
20231024,095100,29818385,3125,3125,3125,3125,0
|
|
20231024,095000,29818385,3125,3125,3125,3125,100
|
|
20231024,094900,29505885,3120,3125,3125,3120,130
|
|
20231024,094800,29099935,3130,3135,3140,3130,279
|
|
20231024,094700,28226420,3135,3135,3135,3135,0
|
|
20231024,094600,28226420,3135,3135,3135,3135,80
|
|
20231024,094500,27975620,3140,3140,3140,3140,3
|
|
20231024,094400,27966200,3140,3140,3140,3140,0
|
|
20231024,094300,27966200,3140,3140,3140,3140,0
|
|
20231024,094200,27966200,3140,3140,3140,3140,0
|
|
20231024,094100,27966200,3140,3140,3140,3140,242
|
|
20231024,094000,27206320,3140,3140,3140,3140,0
|
|
20231024,093900,27206320,3140,3140,3140,3140,0
|
|
20231024,093800,27206320,3140,3140,3140,3140,1
|
|
20231024,093700,27203180,3145,3145,3145,3145,64
|
|
20231024,093600,27001900,3150,3150,3150,3150,0
|
|
20231024,093500,27001900,3150,3155,3155,3150,954
|
|
20231024,093400,23996200,3160,3160,3160,3160,1
|
|
20231024,093300,23993040,3160,3160,3160,3160,1
|
|
20231024,093200,23989880,3160,3160,3160,3160,2
|
|
20231024,093100,23983560,3160,3165,3165,3160,14
|
|
20231024,093000,23939260,3155,3160,3160,3155,472
|
|
20231024,092900,22449140,3165,3165,3165,3165,0
|
|
20231024,092800,22449140,3165,3165,3165,3165,1
|
|
20231024,092700,22445975,3170,3170,3170,3170,0
|
|
20231024,092600,22445975,3170,3170,3170,3170,0
|
|
20231024,092500,22445975,3170,3170,3170,3170,0
|
|
20231024,092400,22445975,3170,3170,3170,3170,0
|
|
20231024,092300,22445975,3170,3155,3170,3155,234
|
|
20231024,092200,21707570,3155,3155,3155,3155,0
|
|
20231024,092100,21707570,3155,3155,3155,3155,1
|
|
20231024,092000,21704415,3155,3155,3155,3155,35
|
|
20231024,091900,21593990,3155,3150,3155,3150,2256
|
|
20231024,091800,14486640,3150,3160,3160,3150,760
|
|
20231024,091700,12088940,3165,3165,3165,3160,55
|
|
20231024,091600,11914870,3165,3165,3165,3165,62
|
|
20231024,091500,11718640,3175,3175,3175,3175,35
|
|
20231024,091400,11607515,3175,3165,3175,3165,51
|
|
20231024,091300,11446090,3180,3170,3180,3170,48
|
|
20231024,091200,11293545,3165,3165,3165,3165,11
|
|
20231024,091100,11258730,3175,3180,3180,3175,37
|
|
20231024,091000,11141075,3165,3175,3175,3165,252
|
|
20231024,090900,10342240,3185,3185,3185,3185,0
|
|
20231024,090800,10342240,3185,3185,3185,3185,0
|
|
20231024,090700,10342240,3185,3185,3185,3185,0
|
|
20231024,090600,10342240,3185,3170,3185,3170,30
|
|
20231024,090500,10246845,3170,3165,3170,3165,210
|
|
20231024,090400,9581195,3165,3165,3165,3165,50
|
|
20231024,090300,9422945,3160,3160,3160,3160,54
|
|
20231024,090200,9252305,3160,3160,3160,3160,0
|
|
20231024,090100,9252305,3160,3160,3160,3160,5
|
|
20231024,090000,9236505,3155,3150,3155,3150,2930
|