662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195900,97602915,3600,3600,3600,3600,371
|
|
20231024,195800,97602915,3600,3600,3600,3600,0
|
|
20231024,195700,97602915,3600,3600,3600,3600,0
|
|
20231024,195600,97602915,3600,3600,3600,3600,0
|
|
20231024,195500,97602915,3600,3600,3600,3600,0
|
|
20231024,195400,97602915,3600,3600,3600,3600,0
|
|
20231024,195300,97602915,3600,3600,3600,3600,0
|
|
20231024,195200,97602915,3600,3600,3600,3600,0
|
|
20231024,195100,97602915,3600,3600,3600,3600,0
|
|
20231024,195000,97602915,3600,3600,3600,3600,0
|
|
20231024,194900,97602915,3600,3600,3600,3600,0
|
|
20231024,194800,97602915,3600,3600,3600,3600,0
|
|
20231024,194700,97602915,3600,3600,3600,3600,0
|
|
20231024,194600,97602915,3600,3600,3600,3600,0
|
|
20231024,194500,97602915,3600,3600,3600,3600,0
|
|
20231024,194400,97602915,3600,3600,3600,3600,0
|
|
20231024,194300,97602915,3600,3600,3600,3600,0
|
|
20231024,194200,97602915,3600,3600,3600,3600,0
|
|
20231024,194100,97602915,3600,3600,3600,3600,0
|
|
20231024,194000,97602915,3600,3600,3600,3600,0
|
|
20231024,193900,97602915,3600,3600,3600,3600,0
|
|
20231024,193800,97602915,3600,3600,3600,3600,0
|
|
20231024,193700,97602915,3600,3600,3600,3600,0
|
|
20231024,193600,97602915,3600,3600,3600,3600,0
|
|
20231024,193500,97602915,3600,3600,3600,3600,0
|
|
20231024,193400,97602915,3600,3600,3600,3600,0
|
|
20231024,193300,97602915,3600,3600,3600,3600,0
|
|
20231024,193200,97602915,3600,3600,3600,3600,0
|
|
20231024,193100,97602915,3600,3600,3600,3600,0
|
|
20231024,193000,97602915,3600,3600,3600,3600,0
|
|
20231024,192900,97602915,3600,3600,3600,3600,371
|
|
20231024,192800,97602915,3600,3600,3600,3600,0
|
|
20231024,192700,97602915,3600,3600,3600,3600,0
|
|
20231024,192600,97602915,3600,3600,3600,3600,0
|
|
20231024,192500,97602915,3600,3600,3600,3600,0
|
|
20231024,192400,97602915,3600,3600,3600,3600,0
|
|
20231024,192300,97602915,3600,3600,3600,3600,0
|
|
20231024,192200,97602915,3600,3600,3600,3600,0
|
|
20231024,192100,97602915,3600,3600,3600,3600,0
|
|
20231024,192000,97602915,3600,3600,3600,3600,0
|
|
20231024,191900,97602915,3600,3600,3600,3600,0
|
|
20231024,191800,97602915,3600,3600,3600,3600,0
|
|
20231024,191700,97602915,3600,3600,3600,3600,0
|
|
20231024,191600,97602915,3600,3600,3600,3600,0
|
|
20231024,191500,97602915,3600,3600,3600,3600,0
|
|
20231024,191400,97602915,3600,3600,3600,3600,0
|
|
20231024,191300,97602915,3600,3600,3600,3600,0
|
|
20231024,191200,97602915,3600,3600,3600,3600,0
|
|
20231024,191100,97602915,3600,3600,3600,3600,0
|
|
20231024,191000,97602915,3600,3600,3600,3600,0
|
|
20231024,190900,97602915,3600,3600,3600,3600,0
|
|
20231024,190800,97602915,3600,3600,3600,3600,0
|
|
20231024,190700,97602915,3600,3600,3600,3600,0
|
|
20231024,190600,97602915,3600,3600,3600,3600,0
|
|
20231024,190500,97602915,3600,3600,3600,3600,0
|
|
20231024,190400,97602915,3600,3600,3600,3600,0
|
|
20231024,190300,97602915,3600,3600,3600,3600,0
|
|
20231024,190200,97602915,3600,3600,3600,3600,0
|
|
20231024,190100,97602915,3600,3600,3600,3600,0
|
|
20231024,190000,97602915,3600,3600,3600,3600,0
|
|
20231024,185900,97602915,3600,3600,3600,3600,371
|
|
20231024,185800,97602915,3600,3600,3600,3600,0
|
|
20231024,185700,97602915,3600,3600,3600,3600,0
|
|
20231024,185600,97602915,3600,3600,3600,3600,0
|
|
20231024,185500,97602915,3600,3600,3600,3600,0
|
|
20231024,185400,97602915,3600,3600,3600,3600,0
|
|
20231024,185300,97602915,3600,3600,3600,3600,0
|
|
20231024,185200,97602915,3600,3600,3600,3600,0
|
|
20231024,185100,97602915,3600,3600,3600,3600,0
|
|
20231024,185000,97602915,3600,3600,3600,3600,0
|
|
20231024,184900,97602915,3600,3600,3600,3600,0
|
|
20231024,184800,97602915,3600,3600,3600,3600,0
|
|
20231024,184700,97602915,3600,3600,3600,3600,0
|
|
20231024,184600,97602915,3600,3600,3600,3600,0
|
|
20231024,184500,97602915,3600,3600,3600,3600,0
|
|
20231024,184400,97602915,3600,3600,3600,3600,0
|
|
20231024,184300,97602915,3600,3600,3600,3600,0
|
|
20231024,184200,97602915,3600,3600,3600,3600,0
|
|
20231024,184100,97602915,3600,3600,3600,3600,0
|
|
20231024,184000,97602915,3600,3600,3600,3600,0
|
|
20231024,183900,97602915,3600,3600,3600,3600,0
|
|
20231024,183800,97602915,3600,3600,3600,3600,0
|
|
20231024,183700,97602915,3600,3600,3600,3600,0
|
|
20231024,183600,97602915,3600,3600,3600,3600,0
|
|
20231024,183500,97602915,3600,3600,3600,3600,0
|
|
20231024,183400,97602915,3600,3600,3600,3600,0
|
|
20231024,183300,97602915,3600,3600,3600,3600,0
|
|
20231024,183200,97602915,3600,3600,3600,3600,0
|
|
20231024,183100,97602915,3600,3600,3600,3600,0
|
|
20231024,183000,97602915,3600,3600,3600,3600,0
|
|
20231024,182900,97602915,3600,3600,3600,3600,371
|
|
20231024,182800,97602915,3600,3600,3600,3600,0
|
|
20231024,182700,97602915,3600,3600,3600,3600,0
|
|
20231024,182600,97602915,3600,3600,3600,3600,0
|
|
20231024,182500,97602915,3600,3600,3600,3600,0
|
|
20231024,182400,97602915,3600,3600,3600,3600,0
|
|
20231024,182300,97602915,3600,3600,3600,3600,0
|
|
20231024,182200,97602915,3600,3600,3600,3600,0
|
|
20231024,182100,97602915,3600,3600,3600,3600,0
|
|
20231024,182000,97602915,3600,3600,3600,3600,0
|
|
20231024,181900,97602915,3600,3600,3600,3600,0
|
|
20231024,181800,97602915,3600,3600,3600,3600,0
|
|
20231024,181700,97602915,3600,3600,3600,3600,0
|
|
20231024,181600,97602915,3600,3600,3600,3600,0
|
|
20231024,181500,97602915,3600,3600,3600,3600,0
|
|
20231024,181400,97602915,3600,3600,3600,3600,0
|
|
20231024,181300,97602915,3600,3600,3600,3600,0
|
|
20231024,181200,97602915,3600,3600,3600,3600,0
|
|
20231024,181100,97602915,3600,3600,3600,3600,0
|
|
20231024,181000,97602915,3600,3600,3600,3600,0
|
|
20231024,180900,97602915,3600,3600,3600,3600,0
|
|
20231024,180800,97602915,3600,3600,3600,3600,0
|
|
20231024,180700,97602915,3600,3600,3600,3600,0
|
|
20231024,180600,97602915,3600,3600,3600,3600,0
|
|
20231024,180500,97602915,3600,3600,3600,3600,0
|
|
20231024,180400,97602915,3600,3600,3600,3600,0
|
|
20231024,180300,97602915,3600,3600,3600,3600,0
|
|
20231024,180200,97602915,3600,3600,3600,3600,0
|
|
20231024,180100,97602915,3600,3600,3600,3600,0
|
|
20231024,180000,97602915,3600,3600,3600,3600,0
|
|
20231024,175900,97602915,3600,3600,3600,3600,371
|
|
20231024,175800,97602915,3600,3600,3600,3600,0
|
|
20231024,175700,97602915,3600,3600,3600,3600,0
|
|
20231024,175600,97602915,3600,3600,3600,3600,0
|
|
20231024,175500,97602915,3600,3600,3600,3600,0
|
|
20231024,175400,97602915,3600,3600,3600,3600,0
|
|
20231024,175300,97602915,3600,3600,3600,3600,0
|
|
20231024,175200,97602915,3600,3600,3600,3600,0
|
|
20231024,175100,97602915,3600,3600,3600,3600,0
|
|
20231024,175000,97602915,3600,3600,3600,3600,0
|
|
20231024,174900,97602915,3600,3600,3600,3600,0
|
|
20231024,174800,97602915,3600,3600,3600,3600,0
|
|
20231024,174700,97602915,3600,3600,3600,3600,0
|
|
20231024,174600,97602915,3600,3600,3600,3600,0
|
|
20231024,174500,97602915,3600,3600,3600,3600,0
|
|
20231024,174400,97602915,3600,3600,3600,3600,0
|
|
20231024,174300,97602915,3600,3600,3600,3600,0
|
|
20231024,174200,97602915,3600,3600,3600,3600,0
|
|
20231024,174100,97602915,3600,3600,3600,3600,0
|
|
20231024,174000,97602915,3600,3600,3600,3600,0
|
|
20231024,173900,97602915,3600,3600,3600,3600,0
|
|
20231024,173800,97602915,3600,3600,3600,3600,0
|
|
20231024,173700,97602915,3600,3600,3600,3600,0
|
|
20231024,173600,97602915,3600,3600,3600,3600,0
|
|
20231024,173500,97602915,3600,3600,3600,3600,0
|
|
20231024,173400,97602915,3600,3600,3600,3600,0
|
|
20231024,173300,97602915,3600,3600,3600,3600,0
|
|
20231024,173200,97602915,3600,3600,3600,3600,0
|
|
20231024,173100,97602915,3600,3600,3600,3600,0
|
|
20231024,173000,97602915,3600,3600,3600,3600,0
|
|
20231024,172900,97602915,3600,3600,3600,3600,371
|
|
20231024,172800,97602915,3600,3600,3600,3600,0
|
|
20231024,172700,97602915,3600,3600,3600,3600,0
|
|
20231024,172600,97602915,3600,3600,3600,3600,0
|
|
20231024,172500,97602915,3600,3600,3600,3600,0
|
|
20231024,172400,97602915,3600,3600,3600,3600,0
|
|
20231024,172300,97602915,3600,3600,3600,3600,0
|
|
20231024,172200,97602915,3600,3600,3600,3600,0
|
|
20231024,172100,97602915,3600,3600,3600,3600,0
|
|
20231024,172000,97602915,3600,3600,3600,3600,0
|
|
20231024,171900,97602915,3600,3600,3600,3600,0
|
|
20231024,171800,97602915,3600,3600,3600,3600,0
|
|
20231024,171700,97602915,3600,3600,3600,3600,0
|
|
20231024,171600,97602915,3600,3600,3600,3600,0
|
|
20231024,171500,97602915,3600,3600,3600,3600,0
|
|
20231024,171400,97602915,3600,3600,3600,3600,0
|
|
20231024,171300,97602915,3600,3600,3600,3600,0
|
|
20231024,171200,97602915,3600,3600,3600,3600,0
|
|
20231024,171100,97602915,3600,3600,3600,3600,0
|
|
20231024,171000,97602915,3600,3600,3600,3600,0
|
|
20231024,170900,97602915,3600,3600,3600,3600,0
|
|
20231024,170800,97602915,3600,3600,3600,3600,0
|
|
20231024,170700,97602915,3600,3600,3600,3600,0
|
|
20231024,170600,97602915,3600,3600,3600,3600,0
|
|
20231024,170500,97602915,3600,3600,3600,3600,0
|
|
20231024,170400,97602915,3600,3600,3600,3600,0
|
|
20231024,170300,97602915,3600,3600,3600,3600,0
|
|
20231024,170200,97602915,3600,3600,3600,3600,0
|
|
20231024,170100,97602915,3600,3600,3600,3600,0
|
|
20231024,170000,97602915,3600,3600,3600,3600,0
|
|
20231024,165900,97602915,3600,3600,3600,3600,371
|
|
20231024,165800,97602915,3600,3600,3600,3600,0
|
|
20231024,165700,97602915,3600,3600,3600,3600,0
|
|
20231024,165600,97602915,3600,3600,3600,3600,0
|
|
20231024,165500,97602915,3600,3600,3600,3600,0
|
|
20231024,165400,97602915,3600,3600,3600,3600,0
|
|
20231024,165300,97602915,3600,3600,3600,3600,0
|
|
20231024,165200,97602915,3600,3600,3600,3600,0
|
|
20231024,165100,97602915,3600,3600,3600,3600,0
|
|
20231024,165000,97602915,3600,3600,3600,3600,0
|
|
20231024,164900,97602915,3600,3600,3600,3600,0
|
|
20231024,164800,97602915,3600,3600,3600,3600,0
|
|
20231024,164700,97602915,3600,3600,3600,3600,0
|
|
20231024,164600,97602915,3600,3600,3600,3600,0
|
|
20231024,164500,97602915,3600,3600,3600,3600,0
|
|
20231024,164400,97602915,3600,3600,3600,3600,0
|
|
20231024,164300,97602915,3600,3600,3600,3600,0
|
|
20231024,164200,97602915,3600,3600,3600,3600,0
|
|
20231024,164100,97602915,3600,3600,3600,3600,0
|
|
20231024,164000,97602915,3600,3600,3600,3600,0
|
|
20231024,163900,97602915,3600,3600,3600,3600,0
|
|
20231024,163800,97602915,3600,3600,3600,3600,0
|
|
20231024,163700,97602915,3600,3600,3600,3600,0
|
|
20231024,163600,97602915,3600,3600,3600,3600,0
|
|
20231024,163500,97602915,3600,3600,3600,3600,0
|
|
20231024,163400,97602915,3600,3600,3600,3600,0
|
|
20231024,163300,97602915,3600,3600,3600,3600,0
|
|
20231024,163200,97602915,3600,3600,3600,3600,0
|
|
20231024,163100,97602915,3600,3600,3600,3600,0
|
|
20231024,163000,97602915,3600,3600,3600,3600,0
|
|
20231024,162900,97602915,3600,3600,3600,3600,371
|
|
20231024,162800,97602915,3600,3600,3600,3600,0
|
|
20231024,162700,97602915,3600,3600,3600,3600,0
|
|
20231024,162600,97602915,3600,3600,3600,3600,0
|
|
20231024,162500,97602915,3600,3600,3600,3600,0
|
|
20231024,162400,97602915,3600,3600,3600,3600,0
|
|
20231024,162300,97602915,3600,3600,3600,3600,0
|
|
20231024,162200,97602915,3600,3600,3600,3600,0
|
|
20231024,162100,97602915,3600,3600,3600,3600,0
|
|
20231024,162000,97602915,3600,3600,3600,3600,0
|
|
20231024,161900,97602915,3600,3600,3600,3600,0
|
|
20231024,161800,97602915,3600,3600,3600,3600,0
|
|
20231024,161700,97602915,3600,3600,3600,3600,0
|
|
20231024,161600,97602915,3600,3600,3600,3600,0
|
|
20231024,161500,97602915,3600,3600,3600,3600,0
|
|
20231024,161400,97602915,3600,3600,3600,3600,0
|
|
20231024,161300,97602915,3600,3600,3600,3600,0
|
|
20231024,161200,97602915,3600,3600,3600,3600,0
|
|
20231024,161100,97602915,3600,3600,3600,3600,0
|
|
20231024,161000,97602915,3600,3600,3600,3600,0
|
|
20231024,160900,97602915,3600,3600,3600,3600,0
|
|
20231024,160800,97602915,3600,3600,3600,3600,0
|
|
20231024,160700,97602915,3600,3600,3600,3600,0
|
|
20231024,160600,97602915,3600,3600,3600,3600,0
|
|
20231024,160500,97602915,3600,3600,3600,3600,0
|
|
20231024,160400,97602915,3600,3600,3600,3600,0
|
|
20231024,160300,97602915,3600,3600,3600,3600,0
|
|
20231024,160200,97602915,3600,3600,3600,3600,0
|
|
20231024,160100,97602915,3600,3600,3600,3600,0
|
|
20231024,160000,97602915,3600,3600,3600,3600,0
|
|
20231024,155900,97602915,3600,3600,3600,3600,371
|
|
20231024,155800,97602915,3600,3600,3600,3600,0
|
|
20231024,155700,97602915,3600,3600,3600,3600,0
|
|
20231024,155600,97602915,3600,3600,3600,3600,0
|
|
20231024,155500,97602915,3600,3600,3600,3600,0
|
|
20231024,155400,97602915,3600,3600,3600,3600,0
|
|
20231024,155300,97602915,3600,3600,3600,3600,0
|
|
20231024,155200,97602915,3600,3600,3600,3600,0
|
|
20231024,155100,97602915,3600,3600,3600,3600,0
|
|
20231024,155000,97602915,3600,3600,3600,3600,0
|
|
20231024,154900,97602915,3600,3600,3600,3600,0
|
|
20231024,154800,97602915,3600,3600,3600,3600,0
|
|
20231024,154700,97602915,3600,3600,3600,3600,0
|
|
20231024,154600,97602915,3600,3600,3600,3600,0
|
|
20231024,154500,97602915,3600,3600,3600,3600,0
|
|
20231024,154400,97602915,3600,3600,3600,3600,0
|
|
20231024,154300,97602915,3600,3600,3600,3600,0
|
|
20231024,154200,97602915,3600,3600,3600,3600,0
|
|
20231024,154100,97602915,3600,3600,3600,3600,0
|
|
20231024,154000,97602915,3600,3600,3600,3600,0
|
|
20231024,153900,97602915,3600,3600,3600,3600,0
|
|
20231024,153800,97602915,3600,3600,3600,3600,0
|
|
20231024,153700,97602915,3600,3600,3600,3600,0
|
|
20231024,153600,97602915,3600,3600,3600,3600,0
|
|
20231024,153500,97602915,3600,3600,3600,3600,0
|
|
20231024,153400,97602915,3600,3600,3600,3600,0
|
|
20231024,153300,97602915,3600,3600,3600,3600,0
|
|
20231024,153200,97602915,3600,3600,3600,3600,0
|
|
20231024,153100,97602915,3600,3600,3600,3600,0
|
|
20231024,153000,97602915,3600,3600,3600,3600,371
|
|
20231024,152900,96267315,3595,3595,3595,3595,0
|
|
20231024,152800,96267315,3595,3595,3595,3595,0
|
|
20231024,152700,96267315,3595,3595,3595,3595,0
|
|
20231024,152600,96267315,3595,3595,3595,3595,0
|
|
20231024,152500,96267315,3595,3595,3595,3595,0
|
|
20231024,152400,96267315,3595,3595,3595,3595,0
|
|
20231024,152300,96267315,3595,3595,3595,3595,0
|
|
20231024,152200,96267315,3595,3595,3595,3595,0
|
|
20231024,152100,96267315,3595,3595,3595,3595,0
|
|
20231024,152000,96267315,3595,3595,3595,3595,0
|
|
20231024,151900,96267315,3595,3595,3595,3595,2
|
|
20231024,151800,96260125,3595,3575,3595,3570,1031
|
|
20231024,151700,92578375,3590,3590,3590,3590,2
|
|
20231024,151600,92571195,3590,3590,3590,3590,0
|
|
20231024,151500,92571195,3590,3590,3590,3590,0
|
|
20231024,151400,92571195,3590,3590,3590,3590,0
|
|
20231024,151300,92571195,3590,3590,3590,3590,2
|
|
20231024,151200,92564015,3595,3595,3595,3595,0
|
|
20231024,151100,92564015,3595,3595,3595,3595,0
|
|
20231024,151000,92564015,3595,3595,3595,3595,0
|
|
20231024,150900,92564015,3595,3595,3595,3595,4
|
|
20231024,150800,92549635,3575,3580,3580,3575,1300
|
|
20231024,150700,87902045,3595,3585,3595,3585,3
|
|
20231024,150600,87891275,3580,3580,3580,3580,0
|
|
20231024,150500,87891275,3580,3580,3580,3580,0
|
|
20231024,150400,87891275,3580,3595,3595,3580,4
|
|
20231024,150300,87876910,3575,3575,3580,3575,143
|
|
20231024,150200,87365675,3595,3595,3595,3595,0
|
|
20231024,150100,87365675,3595,3595,3595,3595,0
|
|
20231024,150000,87365675,3595,3595,3595,3595,0
|
|
20231024,145900,87365675,3595,3595,3595,3595,0
|
|
20231024,145800,87365675,3595,3570,3595,3570,105
|
|
20231024,145700,86990750,3595,3595,3595,3595,0
|
|
20231024,145600,86990750,3595,3595,3595,3595,0
|
|
20231024,145500,86990750,3595,3595,3595,3595,0
|
|
20231024,145400,86990750,3595,3595,3595,3565,811
|
|
20231024,145300,84098910,3595,3595,3595,3595,0
|
|
20231024,145200,84098910,3595,3595,3595,3595,0
|
|
20231024,145100,84098910,3595,3595,3595,3595,0
|
|
20231024,145000,84098910,3595,3595,3595,3595,0
|
|
20231024,144900,84098910,3595,3595,3595,3595,0
|
|
20231024,144800,84098910,3595,3595,3595,3595,0
|
|
20231024,144700,84098910,3595,3595,3595,3595,2
|
|
20231024,144600,84091720,3595,3595,3595,3595,0
|
|
20231024,144500,84091720,3595,3595,3595,3595,0
|
|
20231024,144400,84091720,3595,3595,3595,3595,0
|
|
20231024,144300,84091720,3595,3595,3595,3595,3
|
|
20231024,144200,84080935,3595,3595,3595,3565,1500
|
|
20231024,144100,78733375,3565,3570,3595,3565,2960
|
|
20231024,144000,68180340,3595,3570,3595,3570,10
|
|
20231024,143900,68144540,3595,3570,3595,3565,66
|
|
20231024,143800,67909195,3595,3595,3595,3565,142
|
|
20231024,143700,67402905,3595,3595,3595,3595,0
|
|
20231024,143600,67402905,3595,3570,3600,3565,18
|
|
20231024,143500,67338590,3600,3600,3600,3600,0
|
|
20231024,143400,67338590,3600,3570,3600,3570,142
|
|
20231024,143300,66828380,3565,3595,3595,3565,170
|
|
20231024,143200,66222220,3575,3595,3595,3575,197
|
|
20231024,143100,65517815,3585,3595,3595,3585,21
|
|
20231024,143000,65442520,3590,3580,3590,3580,31
|
|
20231024,142900,65331530,3575,3590,3590,3575,670
|
|
20231024,142800,62935745,3595,3590,3595,3590,141
|
|
20231024,142700,62429550,3590,3590,3590,3590,0
|
|
20231024,142600,62429550,3590,3590,3590,3590,0
|
|
20231024,142500,62429550,3590,3585,3590,3585,150
|
|
20231024,142400,61891055,3580,3580,3580,3580,0
|
|
20231024,142300,61891055,3580,3580,3580,3580,0
|
|
20231024,142200,61891055,3580,3590,3590,3580,2
|
|
20231024,142100,61883885,3590,3590,3590,3590,0
|
|
20231024,142000,61883885,3590,3590,3590,3590,0
|
|
20231024,141900,61883885,3590,3590,3590,3590,1
|
|
20231024,141800,61880295,3580,3580,3580,3580,10
|
|
20231024,141700,61844495,3590,3590,3590,3590,0
|
|
20231024,141600,61844495,3590,3590,3590,3590,0
|
|
20231024,141500,61844495,3590,3590,3590,3590,0
|
|
20231024,141400,61844495,3590,3590,3590,3590,0
|
|
20231024,141300,61844495,3590,3590,3590,3590,0
|
|
20231024,141200,61844495,3590,3590,3590,3590,1
|
|
20231024,141100,61840905,3590,3590,3590,3590,1
|
|
20231024,141000,61837315,3575,3575,3575,3575,176
|
|
20231024,140900,61208115,3580,3580,3580,3580,0
|
|
20231024,140800,61208115,3580,3580,3580,3580,0
|
|
20231024,140700,61208115,3580,3580,3580,3580,0
|
|
20231024,140600,61208115,3580,3580,3580,3580,0
|
|
20231024,140500,61208115,3580,3580,3580,3580,0
|
|
20231024,140400,61208115,3580,3580,3580,3580,0
|
|
20231024,140300,61208115,3580,3580,3580,3580,0
|
|
20231024,140200,61208115,3580,3580,3580,3580,0
|
|
20231024,140100,61208115,3580,3580,3580,3580,0
|
|
20231024,140000,61208115,3580,3580,3580,3580,11
|
|
20231024,135900,61168735,3580,3580,3580,3580,0
|
|
20231024,135800,61168735,3580,3580,3580,3580,0
|
|
20231024,135700,61168735,3580,3580,3580,3580,0
|
|
20231024,135600,61168735,3580,3580,3580,3580,0
|
|
20231024,135500,61168735,3580,3580,3580,3580,0
|
|
20231024,135400,61168735,3580,3580,3580,3580,0
|
|
20231024,135300,61168735,3580,3580,3580,3580,0
|
|
20231024,135200,61168735,3580,3580,3580,3580,0
|
|
20231024,135100,61168735,3580,3580,3580,3580,0
|
|
20231024,135000,61168735,3580,3580,3580,3580,0
|
|
20231024,134900,61168735,3580,3580,3580,3580,0
|
|
20231024,134800,61168735,3580,3580,3580,3580,0
|
|
20231024,134700,61168735,3580,3580,3580,3580,0
|
|
20231024,134600,61168735,3580,3580,3580,3580,0
|
|
20231024,134500,61168735,3580,3580,3580,3580,0
|
|
20231024,134400,61168735,3580,3580,3580,3580,5
|
|
20231024,134300,61150835,3570,3570,3570,3570,0
|
|
20231024,134200,61150835,3570,3570,3570,3570,0
|
|
20231024,134100,61150835,3570,3570,3570,3570,0
|
|
20231024,134000,61150835,3570,3570,3570,3570,10
|
|
20231024,133900,61115135,3580,3570,3580,3570,241
|
|
20231024,133800,60254565,3565,3565,3565,3565,0
|
|
20231024,133700,60254565,3565,3565,3565,3565,0
|
|
20231024,133600,60254565,3565,3565,3565,3565,195
|
|
20231024,133500,59559390,3565,3565,3565,3565,0
|
|
20231024,133400,59559390,3565,3565,3565,3565,0
|
|
20231024,133300,59559390,3565,3565,3565,3565,0
|
|
20231024,133200,59559390,3565,3565,3565,3565,0
|
|
20231024,133100,59559390,3565,3565,3565,3565,0
|
|
20231024,133000,59559390,3565,3565,3565,3565,0
|
|
20231024,132900,59559390,3565,3565,3565,3565,0
|
|
20231024,132800,59559390,3565,3565,3565,3565,0
|
|
20231024,132700,59559390,3565,3565,3565,3565,0
|
|
20231024,132600,59559390,3565,3565,3565,3565,0
|
|
20231024,132500,59559390,3565,3565,3565,3565,0
|
|
20231024,132400,59559390,3565,3565,3565,3565,0
|
|
20231024,132300,59559390,3565,3565,3565,3565,0
|
|
20231024,132200,59559390,3565,3565,3565,3565,0
|
|
20231024,132100,59559390,3565,3565,3565,3565,0
|
|
20231024,132000,59559390,3565,3565,3565,3565,0
|
|
20231024,131900,59559390,3565,3565,3565,3565,0
|
|
20231024,131800,59559390,3565,3565,3565,3565,0
|
|
20231024,131700,59559390,3565,3565,3565,3565,0
|
|
20231024,131600,59559390,3565,3565,3565,3565,0
|
|
20231024,131500,59559390,3565,3565,3565,3565,1
|
|
20231024,131400,59555825,3555,3555,3555,3555,0
|
|
20231024,131300,59555825,3555,3570,3570,3555,477
|
|
20231024,131200,57854405,3570,3570,3570,3570,0
|
|
20231024,131100,57854405,3570,3570,3570,3570,0
|
|
20231024,131000,57854405,3570,3570,3570,3570,0
|
|
20231024,130900,57854405,3570,3570,3570,3570,0
|
|
20231024,130800,57854405,3570,3570,3570,3570,0
|
|
20231024,130700,57854405,3570,3570,3570,3570,0
|
|
20231024,130600,57854405,3570,3570,3570,3570,1
|
|
20231024,130500,57850835,3580,3580,3580,3580,0
|
|
20231024,130400,57850835,3580,3580,3580,3580,0
|
|
20231024,130300,57850835,3580,3580,3580,3580,1
|
|
20231024,130200,57847255,3570,3570,3570,3570,0
|
|
20231024,130100,57847255,3570,3570,3570,3570,0
|
|
20231024,130000,57847255,3570,3570,3570,3570,0
|
|
20231024,125900,57847255,3570,3570,3570,3570,0
|
|
20231024,125800,57847255,3570,3570,3570,3570,10
|
|
20231024,125700,57811555,3580,3580,3580,3580,0
|
|
20231024,125600,57811555,3580,3580,3580,3580,0
|
|
20231024,125500,57811555,3580,3580,3580,3580,0
|
|
20231024,125400,57811555,3580,3580,3580,3580,200
|
|
20231024,125300,57095555,3580,3580,3580,3580,3
|
|
20231024,125200,57084815,3580,3580,3580,3580,5
|
|
20231024,125100,57066915,3580,3580,3580,3580,0
|
|
20231024,125000,57066915,3580,3580,3580,3580,19
|
|
20231024,124900,56998895,3580,3575,3580,3575,137
|
|
20231024,124800,56508445,3575,3575,3575,3575,1
|
|
20231024,124700,56504870,3570,3570,3570,3570,0
|
|
20231024,124600,56504870,3570,3570,3570,3570,392
|
|
20231024,124500,55105430,3570,3570,3570,3570,0
|
|
20231024,124400,55105430,3570,3570,3570,3570,0
|
|
20231024,124300,55105430,3570,3570,3570,3570,0
|
|
20231024,124200,55105430,3570,3570,3570,3570,0
|
|
20231024,124100,55105430,3570,3570,3570,3570,0
|
|
20231024,124000,55105430,3570,3570,3570,3570,0
|
|
20231024,123900,55105430,3570,3570,3570,3570,0
|
|
20231024,123800,55105430,3570,3570,3570,3570,0
|
|
20231024,123700,55105430,3570,3570,3570,3570,0
|
|
20231024,123600,55105430,3570,3570,3570,3570,0
|
|
20231024,123500,55105430,3570,3570,3570,3570,0
|
|
20231024,123400,55105430,3570,3570,3570,3570,1
|
|
20231024,123300,55101860,3560,3560,3560,3560,0
|
|
20231024,123200,55101860,3560,3560,3560,3560,0
|
|
20231024,123100,55101860,3560,3560,3560,3560,0
|
|
20231024,123000,55101860,3560,3560,3560,3560,0
|
|
20231024,122900,55101860,3560,3560,3560,3560,0
|
|
20231024,122800,55101860,3560,3560,3560,3560,0
|
|
20231024,122700,55101860,3560,3560,3560,3560,0
|
|
20231024,122600,55101860,3560,3560,3560,3560,0
|
|
20231024,122500,55101860,3560,3560,3560,3560,1
|
|
20231024,122400,55098300,3560,3560,3560,3560,0
|
|
20231024,122300,55098300,3560,3560,3560,3560,0
|
|
20231024,122200,55098300,3560,3560,3560,3560,0
|
|
20231024,122100,55098300,3560,3560,3560,3560,0
|
|
20231024,122000,55098300,3560,3560,3560,3560,5
|
|
20231024,121900,55080500,3560,3560,3560,3560,0
|
|
20231024,121800,55080500,3560,3560,3560,3560,0
|
|
20231024,121700,55080500,3560,3560,3560,3560,10
|
|
20231024,121600,55044900,3560,3560,3560,3560,0
|
|
20231024,121500,55044900,3560,3560,3560,3560,0
|
|
20231024,121400,55044900,3560,3560,3560,3560,0
|
|
20231024,121300,55044900,3560,3560,3560,3560,0
|
|
20231024,121200,55044900,3560,3560,3560,3560,0
|
|
20231024,121100,55044900,3560,3560,3560,3560,0
|
|
20231024,121000,55044900,3560,3560,3560,3560,0
|
|
20231024,120900,55044900,3560,3560,3560,3560,118
|
|
20231024,120800,54624820,3560,3560,3560,3560,0
|
|
20231024,120700,54624820,3560,3560,3560,3560,0
|
|
20231024,120600,54624820,3560,3560,3560,3560,0
|
|
20231024,120500,54624820,3560,3560,3560,3560,0
|
|
20231024,120400,54624820,3560,3560,3560,3560,0
|
|
20231024,120300,54624820,3560,3560,3560,3560,4
|
|
20231024,120200,54610580,3560,3560,3560,3560,0
|
|
20231024,120100,54610580,3560,3560,3560,3560,6
|
|
20231024,120000,54589220,3560,3560,3560,3560,0
|
|
20231024,115900,54589220,3560,3560,3560,3560,1
|
|
20231024,115800,54585660,3550,3550,3550,3550,1
|
|
20231024,115700,54582110,3540,3540,3540,3540,0
|
|
20231024,115600,54582110,3540,3540,3540,3540,0
|
|
20231024,115500,54582110,3540,3540,3540,3540,1
|
|
20231024,115400,54578570,3510,3510,3510,3510,0
|
|
20231024,115300,54578570,3510,3510,3510,3510,0
|
|
20231024,115200,54578570,3510,3510,3510,3510,3
|
|
20231024,115100,54568040,3495,3545,3545,3495,500
|
|
20231024,115000,52817070,3580,3580,3580,3580,0
|
|
20231024,114900,52817070,3580,3580,3580,3580,0
|
|
20231024,114800,52817070,3580,3580,3580,3580,200
|
|
20231024,114700,52101070,3570,3570,3570,3570,0
|
|
20231024,114600,52101070,3570,3570,3570,3570,0
|
|
20231024,114500,52101070,3570,3570,3570,3570,0
|
|
20231024,114400,52101070,3570,3570,3570,3570,0
|
|
20231024,114300,52101070,3570,3570,3570,3570,0
|
|
20231024,114200,52101070,3570,3570,3570,3570,0
|
|
20231024,114100,52101070,3570,3570,3570,3570,0
|
|
20231024,114000,52101070,3570,3570,3570,3570,0
|
|
20231024,113900,52101070,3570,3570,3570,3570,0
|
|
20231024,113800,52101070,3570,3565,3570,3565,47
|
|
20231024,113700,51933330,3570,3545,3570,3545,30
|
|
20231024,113600,51826860,3540,3540,3540,3540,0
|
|
20231024,113500,51826860,3540,3540,3540,3540,0
|
|
20231024,113400,51826860,3540,3540,3540,3540,0
|
|
20231024,113300,51826860,3540,3535,3540,3535,1185
|
|
20231024,113200,47637875,3535,3535,3535,3535,1
|
|
20231024,113100,47634340,3535,3535,3535,3535,0
|
|
20231024,113000,47634340,3535,3535,3535,3535,0
|
|
20231024,112900,47634340,3535,3535,3535,3535,0
|
|
20231024,112800,47634340,3535,3535,3535,3535,0
|
|
20231024,112700,47634340,3535,3535,3535,3535,280
|
|
20231024,112600,46644540,3535,3530,3535,3530,2
|
|
20231024,112500,46637475,3525,3525,3525,3525,0
|
|
20231024,112400,46637475,3525,3525,3525,3525,0
|
|
20231024,112300,46637475,3525,3525,3525,3525,0
|
|
20231024,112200,46637475,3525,3525,3525,3525,624
|
|
20231024,112100,44437875,3515,3515,3515,3515,1
|
|
20231024,112000,44434360,3515,3515,3515,3515,25
|
|
20231024,111900,44346485,3495,3495,3495,3495,0
|
|
20231024,111800,44346485,3495,3495,3495,3495,0
|
|
20231024,111700,44346485,3495,3495,3495,3495,0
|
|
20231024,111600,44346485,3495,3495,3495,3495,0
|
|
20231024,111500,44346485,3495,3495,3495,3495,1
|
|
20231024,111400,44342990,3495,3495,3495,3495,0
|
|
20231024,111300,44342990,3495,3495,3495,3495,0
|
|
20231024,111200,44342990,3495,3495,3495,3495,0
|
|
20231024,111100,44342990,3495,3495,3495,3495,158
|
|
20231024,111000,43790780,3495,3495,3495,3495,0
|
|
20231024,110900,43790780,3495,3510,3515,3495,350
|
|
20231024,110800,42565575,3510,3510,3510,3510,0
|
|
20231024,110700,42565575,3510,3510,3510,3510,0
|
|
20231024,110600,42565575,3510,3510,3510,3510,0
|
|
20231024,110500,42565575,3510,3510,3510,3510,0
|
|
20231024,110400,42565575,3510,3510,3510,3510,22
|
|
20231024,110300,42488355,3490,3490,3490,3490,35
|
|
20231024,110200,42366205,3490,3490,3490,3490,0
|
|
20231024,110100,42366205,3490,3495,3495,3490,616
|
|
20231024,110000,40216020,3495,3495,3495,3495,0
|
|
20231024,105900,40216020,3495,3495,3495,3495,0
|
|
20231024,105800,40216020,3495,3495,3495,3495,0
|
|
20231024,105700,40216020,3495,3495,3495,3495,1
|
|
20231024,105600,40212525,3495,3495,3495,3495,0
|
|
20231024,105500,40212525,3495,3495,3495,3495,0
|
|
20231024,105400,40212525,3495,3495,3495,3495,0
|
|
20231024,105300,40212525,3495,3495,3495,3495,1
|
|
20231024,105200,40209030,3495,3495,3495,3495,1
|
|
20231024,105100,40205535,3495,3495,3495,3495,0
|
|
20231024,105000,40205535,3495,3495,3495,3495,1
|
|
20231024,104900,40202040,3515,3515,3515,3515,0
|
|
20231024,104800,40202040,3515,3515,3515,3515,0
|
|
20231024,104700,40202040,3515,3490,3515,3490,116
|
|
20231024,104600,39796800,3490,3490,3490,3490,0
|
|
20231024,104500,39796800,3490,3490,3490,3490,0
|
|
20231024,104400,39796800,3490,3490,3490,3490,100
|
|
20231024,104300,39447800,3490,3490,3490,3490,0
|
|
20231024,104200,39447800,3490,3490,3490,3490,0
|
|
20231024,104100,39447800,3490,3490,3490,3490,3
|
|
20231024,104000,39437330,3490,3495,3495,3490,50
|
|
20231024,103900,39262820,3495,3495,3495,3495,300
|
|
20231024,103800,38214320,3495,3500,3500,3495,200
|
|
20231024,103700,37515310,3500,3500,3500,3495,466
|
|
20231024,103600,35886440,3490,3525,3525,3490,7334
|
|
20231024,103500,10197695,3525,3525,3525,3525,0
|
|
20231024,103400,10197695,3525,3525,3525,3525,0
|
|
20231024,103300,10197695,3525,3530,3530,3525,152
|
|
20231024,103200,9661210,3535,3535,3535,3535,0
|
|
20231024,103100,9661210,3535,3535,3535,3535,10
|
|
20231024,103000,9625860,3535,3535,3535,3535,0
|
|
20231024,102900,9625860,3535,3535,3535,3535,2
|
|
20231024,102800,9618790,3545,3545,3545,3545,0
|
|
20231024,102700,9618790,3545,3545,3545,3545,0
|
|
20231024,102600,9618790,3545,3535,3545,3535,2
|
|
20231024,102500,9611710,3545,3545,3545,3545,1
|
|
20231024,102400,9608165,3530,3530,3530,3530,0
|
|
20231024,102300,9608165,3530,3530,3530,3530,119
|
|
20231024,102200,9188095,3535,3535,3535,3535,0
|
|
20231024,102100,9188095,3535,3540,3540,3535,24
|
|
20231024,102000,9103245,3540,3540,3540,3540,0
|
|
20231024,101900,9103245,3540,3540,3540,3540,0
|
|
20231024,101800,9103245,3540,3540,3540,3540,233
|
|
20231024,101700,8278425,3545,3545,3545,3545,4
|
|
20231024,101600,8264245,3545,3545,3545,3545,7
|
|
20231024,101500,8239430,3545,3545,3545,3545,0
|
|
20231024,101400,8239430,3545,3545,3545,3545,2
|
|
20231024,101300,8232340,3545,3545,3545,3545,0
|
|
20231024,101200,8232340,3545,3550,3550,3545,25
|
|
20231024,101100,8143615,3550,3550,3550,3550,0
|
|
20231024,101000,8143615,3550,3550,3550,3550,0
|
|
20231024,100900,8143615,3550,3550,3550,3550,0
|
|
20231024,100800,8143615,3550,3550,3550,3550,0
|
|
20231024,100700,8143615,3550,3550,3550,3550,0
|
|
20231024,100600,8143615,3550,3550,3550,3550,0
|
|
20231024,100500,8143615,3550,3550,3550,3550,0
|
|
20231024,100400,8143615,3550,3550,3550,3550,0
|
|
20231024,100300,8143615,3550,3550,3550,3550,0
|
|
20231024,100200,8143615,3550,3550,3550,3550,0
|
|
20231024,100100,8143615,3550,3550,3550,3550,0
|
|
20231024,100000,8143615,3550,3550,3550,3550,0
|
|
20231024,095900,8143615,3550,3550,3550,3550,0
|
|
20231024,095800,8143615,3550,3550,3550,3550,3
|
|
20231024,095700,8132965,3550,3550,3550,3550,0
|
|
20231024,095600,8132965,3550,3550,3550,3550,0
|
|
20231024,095500,8132965,3550,3550,3550,3550,0
|
|
20231024,095400,8132965,3550,3550,3550,3550,0
|
|
20231024,095300,8132965,3550,3550,3550,3550,10
|
|
20231024,095200,8097465,3550,3550,3550,3550,0
|
|
20231024,095100,8097465,3550,3550,3550,3550,2
|
|
20231024,095000,8090365,3550,3550,3550,3550,7
|
|
20231024,094900,8065515,3555,3555,3555,3555,509
|
|
20231024,094800,6256020,3565,3565,3565,3565,0
|
|
20231024,094700,6256020,3565,3565,3565,3565,0
|
|
20231024,094600,6256020,3565,3565,3565,3565,0
|
|
20231024,094500,6256020,3565,3565,3565,3565,0
|
|
20231024,094400,6256020,3565,3570,3570,3565,43
|
|
20231024,094300,6102665,3570,3575,3575,3570,291
|
|
20231024,094200,5062495,3575,3575,3575,3575,0
|
|
20231024,094100,5062495,3575,3575,3575,3575,1
|
|
20231024,094000,5058920,3580,3580,3580,3580,0
|
|
20231024,093900,5058920,3580,3580,3580,3580,0
|
|
20231024,093800,5058920,3580,3590,3590,3580,36
|
|
20231024,093700,4929845,3590,3590,3590,3590,0
|
|
20231024,093600,4929845,3590,3590,3590,3590,4
|
|
20231024,093500,4915485,3610,3610,3610,3610,0
|
|
20231024,093400,4915485,3610,3610,3610,3610,0
|
|
20231024,093300,4915485,3610,3610,3610,3610,2
|
|
20231024,093200,4908265,3610,3605,3615,3605,8
|
|
20231024,093100,4879375,3600,3595,3600,3595,2
|
|
20231024,093000,4872180,3615,3615,3615,3615,0
|
|
20231024,092900,4872180,3615,3615,3615,3615,0
|
|
20231024,092800,4872180,3615,3615,3615,3615,0
|
|
20231024,092700,4872180,3615,3615,3615,3615,0
|
|
20231024,092600,4872180,3615,3615,3615,3615,3
|
|
20231024,092500,4861335,3590,3590,3590,3590,0
|
|
20231024,092400,4861335,3590,3590,3590,3590,0
|
|
20231024,092300,4861335,3590,3590,3590,3590,15
|
|
20231024,092200,4807485,3620,3620,3620,3620,0
|
|
20231024,092100,4807485,3620,3620,3620,3620,0
|
|
20231024,092000,4807485,3620,3620,3620,3620,0
|
|
20231024,091900,4807485,3620,3620,3620,3620,0
|
|
20231024,091800,4807485,3620,3620,3620,3620,640
|
|
20231024,091700,2490685,3620,3620,3620,3620,0
|
|
20231024,091600,2490685,3620,3610,3620,3610,137
|
|
20231024,091500,1994780,3605,3605,3605,3605,0
|
|
20231024,091400,1994780,3605,3605,3605,3605,251
|
|
20231024,091300,1089925,3605,3605,3605,3605,4
|
|
20231024,091200,1075505,3595,3595,3595,3595,0
|
|
20231024,091100,1075505,3595,3585,3605,3585,62
|
|
20231024,091000,852820,3580,3580,3580,3580,1
|
|
20231024,090900,849240,3575,3570,3585,3570,34
|
|
20231024,090800,727730,3570,3570,3570,3570,6
|
|
20231024,090700,706310,3575,3575,3575,3575,0
|
|
20231024,090600,706310,3575,3575,3575,3575,0
|
|
20231024,090500,706310,3575,3575,3575,3575,0
|
|
20231024,090400,706310,3575,3575,3575,3575,0
|
|
20231024,090300,706310,3575,3575,3575,3575,0
|
|
20231024,090200,706310,3575,3575,3575,3575,0
|
|
20231024,090100,706310,3575,3575,3575,3575,0
|
|
20231024,090000,706310,3575,3565,3575,3565,198
|