693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,203000,251316620,3615,3615,3615,3615,1178
|
|
20231024,202900,251316620,3615,3615,3615,3615,0
|
|
20231024,202800,251316620,3615,3615,3615,3615,0
|
|
20231024,202700,251316620,3615,3615,3615,3615,0
|
|
20231024,202600,251316620,3615,3615,3615,3615,0
|
|
20231024,202500,251316620,3615,3615,3615,3615,0
|
|
20231024,202400,251316620,3615,3615,3615,3615,0
|
|
20231024,202300,251316620,3615,3615,3615,3615,0
|
|
20231024,202200,251316620,3615,3615,3615,3615,0
|
|
20231024,202100,251316620,3615,3615,3615,3615,0
|
|
20231024,202000,251316620,3615,3615,3615,3615,0
|
|
20231024,201900,251316620,3615,3615,3615,3615,0
|
|
20231024,201800,251316620,3615,3615,3615,3615,0
|
|
20231024,201700,251316620,3615,3615,3615,3615,0
|
|
20231024,201600,251316620,3615,3615,3615,3615,0
|
|
20231024,201500,251316620,3615,3615,3615,3615,0
|
|
20231024,201400,251316620,3615,3615,3615,3615,0
|
|
20231024,201300,251316620,3615,3615,3615,3615,0
|
|
20231024,201200,251316620,3615,3615,3615,3615,0
|
|
20231024,201100,251316620,3615,3615,3615,3615,0
|
|
20231024,201000,251316620,3615,3615,3615,3615,0
|
|
20231024,200900,251316620,3615,3615,3615,3615,0
|
|
20231024,200800,251316620,3615,3615,3615,3615,0
|
|
20231024,200700,251316620,3615,3615,3615,3615,0
|
|
20231024,200600,251316620,3615,3615,3615,3615,0
|
|
20231024,200500,251316620,3615,3615,3615,3615,0
|
|
20231024,200400,251316620,3615,3615,3615,3615,0
|
|
20231024,200300,251316620,3615,3615,3615,3615,0
|
|
20231024,200200,251316620,3615,3615,3615,3615,0
|
|
20231024,200100,251316620,3615,3615,3615,3615,0
|
|
20231024,200000,251316620,3615,3615,3615,3615,1178
|
|
20231024,195900,251316620,3615,3615,3615,3615,0
|
|
20231024,195800,251316620,3615,3615,3615,3615,0
|
|
20231024,195700,251316620,3615,3615,3615,3615,0
|
|
20231024,195600,251316620,3615,3615,3615,3615,0
|
|
20231024,195500,251316620,3615,3615,3615,3615,0
|
|
20231024,195400,251316620,3615,3615,3615,3615,0
|
|
20231024,195300,251316620,3615,3615,3615,3615,0
|
|
20231024,195200,251316620,3615,3615,3615,3615,0
|
|
20231024,195100,251316620,3615,3615,3615,3615,0
|
|
20231024,195000,251316620,3615,3615,3615,3615,0
|
|
20231024,194900,251316620,3615,3615,3615,3615,0
|
|
20231024,194800,251316620,3615,3615,3615,3615,0
|
|
20231024,194700,251316620,3615,3615,3615,3615,0
|
|
20231024,194600,251316620,3615,3615,3615,3615,0
|
|
20231024,194500,251316620,3615,3615,3615,3615,0
|
|
20231024,194400,251316620,3615,3615,3615,3615,0
|
|
20231024,194300,251316620,3615,3615,3615,3615,0
|
|
20231024,194200,251316620,3615,3615,3615,3615,0
|
|
20231024,194100,251316620,3615,3615,3615,3615,0
|
|
20231024,194000,251316620,3615,3615,3615,3615,0
|
|
20231024,193900,251316620,3615,3615,3615,3615,0
|
|
20231024,193800,251316620,3615,3615,3615,3615,0
|
|
20231024,193700,251316620,3615,3615,3615,3615,0
|
|
20231024,193600,251316620,3615,3615,3615,3615,0
|
|
20231024,193500,251316620,3615,3615,3615,3615,0
|
|
20231024,193400,251316620,3615,3615,3615,3615,0
|
|
20231024,193300,251316620,3615,3615,3615,3615,0
|
|
20231024,193200,251316620,3615,3615,3615,3615,0
|
|
20231024,193100,251316620,3615,3615,3615,3615,0
|
|
20231024,193000,251316620,3615,3615,3615,3615,1178
|
|
20231024,192900,251316620,3615,3615,3615,3615,0
|
|
20231024,192800,251316620,3615,3615,3615,3615,0
|
|
20231024,192700,251316620,3615,3615,3615,3615,0
|
|
20231024,192600,251316620,3615,3615,3615,3615,0
|
|
20231024,192500,251316620,3615,3615,3615,3615,0
|
|
20231024,192400,251316620,3615,3615,3615,3615,0
|
|
20231024,192300,251316620,3615,3615,3615,3615,0
|
|
20231024,192200,251316620,3615,3615,3615,3615,0
|
|
20231024,192100,251316620,3615,3615,3615,3615,0
|
|
20231024,192000,251316620,3615,3615,3615,3615,0
|
|
20231024,191900,251316620,3615,3615,3615,3615,0
|
|
20231024,191800,251316620,3615,3615,3615,3615,0
|
|
20231024,191700,251316620,3615,3615,3615,3615,0
|
|
20231024,191600,251316620,3615,3615,3615,3615,0
|
|
20231024,191500,251316620,3615,3615,3615,3615,0
|
|
20231024,191400,251316620,3615,3615,3615,3615,0
|
|
20231024,191300,251316620,3615,3615,3615,3615,0
|
|
20231024,191200,251316620,3615,3615,3615,3615,0
|
|
20231024,191100,251316620,3615,3615,3615,3615,0
|
|
20231024,191000,251316620,3615,3615,3615,3615,0
|
|
20231024,190900,251316620,3615,3615,3615,3615,0
|
|
20231024,190800,251316620,3615,3615,3615,3615,0
|
|
20231024,190700,251316620,3615,3615,3615,3615,0
|
|
20231024,190600,251316620,3615,3615,3615,3615,0
|
|
20231024,190500,251316620,3615,3615,3615,3615,0
|
|
20231024,190400,251316620,3615,3615,3615,3615,0
|
|
20231024,190300,251316620,3615,3615,3615,3615,0
|
|
20231024,190200,251316620,3615,3615,3615,3615,0
|
|
20231024,190100,251316620,3615,3615,3615,3615,0
|
|
20231024,190000,251316620,3615,3615,3615,3615,1178
|
|
20231024,185900,251316620,3615,3615,3615,3615,0
|
|
20231024,185800,251316620,3615,3615,3615,3615,0
|
|
20231024,185700,251316620,3615,3615,3615,3615,0
|
|
20231024,185600,251316620,3615,3615,3615,3615,0
|
|
20231024,185500,251316620,3615,3615,3615,3615,0
|
|
20231024,185400,251316620,3615,3615,3615,3615,0
|
|
20231024,185300,251316620,3615,3615,3615,3615,0
|
|
20231024,185200,251316620,3615,3615,3615,3615,0
|
|
20231024,185100,251316620,3615,3615,3615,3615,0
|
|
20231024,185000,251316620,3615,3615,3615,3615,0
|
|
20231024,184900,251316620,3615,3615,3615,3615,0
|
|
20231024,184800,251316620,3615,3615,3615,3615,0
|
|
20231024,184700,251316620,3615,3615,3615,3615,0
|
|
20231024,184600,251316620,3615,3615,3615,3615,0
|
|
20231024,184500,251316620,3615,3615,3615,3615,0
|
|
20231024,184400,251316620,3615,3615,3615,3615,0
|
|
20231024,184300,251316620,3615,3615,3615,3615,0
|
|
20231024,184200,251316620,3615,3615,3615,3615,0
|
|
20231024,184100,251316620,3615,3615,3615,3615,0
|
|
20231024,184000,251316620,3615,3615,3615,3615,0
|
|
20231024,183900,251316620,3615,3615,3615,3615,0
|
|
20231024,183800,251316620,3615,3615,3615,3615,0
|
|
20231024,183700,251316620,3615,3615,3615,3615,0
|
|
20231024,183600,251316620,3615,3615,3615,3615,0
|
|
20231024,183500,251316620,3615,3615,3615,3615,0
|
|
20231024,183400,251316620,3615,3615,3615,3615,0
|
|
20231024,183300,251316620,3615,3615,3615,3615,0
|
|
20231024,183200,251316620,3615,3615,3615,3615,0
|
|
20231024,183100,251316620,3615,3615,3615,3615,0
|
|
20231024,183000,251316620,3615,3615,3615,3615,1178
|
|
20231024,182900,251316620,3615,3615,3615,3615,0
|
|
20231024,182800,251316620,3615,3615,3615,3615,0
|
|
20231024,182700,251316620,3615,3615,3615,3615,0
|
|
20231024,182600,251316620,3615,3615,3615,3615,0
|
|
20231024,182500,251316620,3615,3615,3615,3615,0
|
|
20231024,182400,251316620,3615,3615,3615,3615,0
|
|
20231024,182300,251316620,3615,3615,3615,3615,0
|
|
20231024,182200,251316620,3615,3615,3615,3615,0
|
|
20231024,182100,251316620,3615,3615,3615,3615,0
|
|
20231024,182000,251316620,3615,3615,3615,3615,0
|
|
20231024,181900,251316620,3615,3615,3615,3615,0
|
|
20231024,181800,251316620,3615,3615,3615,3615,0
|
|
20231024,181700,251316620,3615,3615,3615,3615,0
|
|
20231024,181600,251316620,3615,3615,3615,3615,0
|
|
20231024,181500,251316620,3615,3615,3615,3615,0
|
|
20231024,181400,251316620,3615,3615,3615,3615,0
|
|
20231024,181300,251316620,3615,3615,3615,3615,0
|
|
20231024,181200,251316620,3615,3615,3615,3615,0
|
|
20231024,181100,251316620,3615,3615,3615,3615,0
|
|
20231024,181000,251316620,3615,3615,3615,3615,0
|
|
20231024,180900,251316620,3615,3615,3615,3615,0
|
|
20231024,180800,251316620,3615,3615,3615,3615,0
|
|
20231024,180700,251316620,3615,3615,3615,3615,0
|
|
20231024,180600,251316620,3615,3615,3615,3615,0
|
|
20231024,180500,251316620,3615,3615,3615,3615,0
|
|
20231024,180400,251316620,3615,3615,3615,3615,0
|
|
20231024,180300,251316620,3615,3615,3615,3615,0
|
|
20231024,180200,251316620,3615,3615,3615,3615,0
|
|
20231024,180100,251316620,3615,3615,3615,3615,0
|
|
20231024,180000,251316620,3615,3615,3615,3615,1178
|
|
20231024,175900,251316620,3615,3615,3615,3615,0
|
|
20231024,175800,251316620,3615,3615,3615,3615,0
|
|
20231024,175700,251316620,3615,3615,3615,3615,0
|
|
20231024,175600,251316620,3615,3615,3615,3615,0
|
|
20231024,175500,251316620,3615,3615,3615,3615,0
|
|
20231024,175400,251316620,3615,3615,3615,3615,0
|
|
20231024,175300,251316620,3615,3615,3615,3615,0
|
|
20231024,175200,251316620,3615,3615,3615,3615,0
|
|
20231024,175100,251316620,3615,3615,3615,3615,0
|
|
20231024,175000,251316620,3615,3615,3615,3615,0
|
|
20231024,174900,251316620,3615,3615,3615,3615,0
|
|
20231024,174800,251316620,3615,3615,3615,3615,0
|
|
20231024,174700,251316620,3615,3615,3615,3615,0
|
|
20231024,174600,251316620,3615,3615,3615,3615,0
|
|
20231024,174500,251316620,3615,3615,3615,3615,0
|
|
20231024,174400,251316620,3615,3615,3615,3615,0
|
|
20231024,174300,251316620,3615,3615,3615,3615,0
|
|
20231024,174200,251316620,3615,3615,3615,3615,0
|
|
20231024,174100,251316620,3615,3615,3615,3615,0
|
|
20231024,174000,251316620,3615,3615,3615,3615,0
|
|
20231024,173900,251316620,3615,3615,3615,3615,0
|
|
20231024,173800,251316620,3615,3615,3615,3615,0
|
|
20231024,173700,251316620,3615,3615,3615,3615,0
|
|
20231024,173600,251316620,3615,3615,3615,3615,0
|
|
20231024,173500,251316620,3615,3615,3615,3615,0
|
|
20231024,173400,251316620,3615,3615,3615,3615,0
|
|
20231024,173300,251316620,3615,3615,3615,3615,0
|
|
20231024,173200,251316620,3615,3615,3615,3615,0
|
|
20231024,173100,251316620,3615,3615,3615,3615,0
|
|
20231024,173000,251316620,3615,3615,3615,3615,1178
|
|
20231024,172900,251316620,3615,3615,3615,3615,0
|
|
20231024,172800,251316620,3615,3615,3615,3615,0
|
|
20231024,172700,251316620,3615,3615,3615,3615,0
|
|
20231024,172600,251316620,3615,3615,3615,3615,0
|
|
20231024,172500,251316620,3615,3615,3615,3615,0
|
|
20231024,172400,251316620,3615,3615,3615,3615,0
|
|
20231024,172300,251316620,3615,3615,3615,3615,0
|
|
20231024,172200,251316620,3615,3615,3615,3615,0
|
|
20231024,172100,251316620,3615,3615,3615,3615,0
|
|
20231024,172000,251316620,3615,3615,3615,3615,0
|
|
20231024,171900,251316620,3615,3615,3615,3615,0
|
|
20231024,171800,251316620,3615,3615,3615,3615,0
|
|
20231024,171700,251316620,3615,3615,3615,3615,0
|
|
20231024,171600,251316620,3615,3615,3615,3615,0
|
|
20231024,171500,251316620,3615,3615,3615,3615,0
|
|
20231024,171400,251316620,3615,3615,3615,3615,0
|
|
20231024,171300,251316620,3615,3615,3615,3615,0
|
|
20231024,171200,251316620,3615,3615,3615,3615,0
|
|
20231024,171100,251316620,3615,3615,3615,3615,0
|
|
20231024,171000,251316620,3615,3615,3615,3615,0
|
|
20231024,170900,251316620,3615,3615,3615,3615,0
|
|
20231024,170800,251316620,3615,3615,3615,3615,0
|
|
20231024,170700,251316620,3615,3615,3615,3615,0
|
|
20231024,170600,251316620,3615,3615,3615,3615,0
|
|
20231024,170500,251316620,3615,3615,3615,3615,0
|
|
20231024,170400,251316620,3615,3615,3615,3615,0
|
|
20231024,170300,251316620,3615,3615,3615,3615,0
|
|
20231024,170200,251316620,3615,3615,3615,3615,0
|
|
20231024,170100,251316620,3615,3615,3615,3615,0
|
|
20231024,170000,251316620,3615,3615,3615,3615,1178
|
|
20231024,165900,251316620,3615,3615,3615,3615,0
|
|
20231024,165800,251316620,3615,3615,3615,3615,0
|
|
20231024,165700,251316620,3615,3615,3615,3615,0
|
|
20231024,165600,251316620,3615,3615,3615,3615,0
|
|
20231024,165500,251316620,3615,3615,3615,3615,0
|
|
20231024,165400,251316620,3615,3615,3615,3615,0
|
|
20231024,165300,251316620,3615,3615,3615,3615,0
|
|
20231024,165200,251316620,3615,3615,3615,3615,0
|
|
20231024,165100,251316620,3615,3615,3615,3615,0
|
|
20231024,165000,251316620,3615,3615,3615,3615,0
|
|
20231024,164900,251316620,3615,3615,3615,3615,0
|
|
20231024,164800,251316620,3615,3615,3615,3615,0
|
|
20231024,164700,251316620,3615,3615,3615,3615,0
|
|
20231024,164600,251316620,3615,3615,3615,3615,0
|
|
20231024,164500,251316620,3615,3615,3615,3615,0
|
|
20231024,164400,251316620,3615,3615,3615,3615,0
|
|
20231024,164300,251316620,3615,3615,3615,3615,0
|
|
20231024,164200,251316620,3615,3615,3615,3615,0
|
|
20231024,164100,251316620,3615,3615,3615,3615,0
|
|
20231024,164000,251316620,3615,3615,3615,3615,0
|
|
20231024,163900,251316620,3615,3615,3615,3615,0
|
|
20231024,163800,251316620,3615,3615,3615,3615,0
|
|
20231024,163700,251316620,3615,3615,3615,3615,0
|
|
20231024,163600,251316620,3615,3615,3615,3615,0
|
|
20231024,163500,251316620,3615,3615,3615,3615,0
|
|
20231024,163400,251316620,3615,3615,3615,3615,0
|
|
20231024,163300,251316620,3615,3615,3615,3615,0
|
|
20231024,163200,251316620,3615,3615,3615,3615,0
|
|
20231024,163100,251316620,3615,3615,3615,3615,0
|
|
20231024,163000,251316620,3615,3615,3615,3615,1178
|
|
20231024,162900,251316620,3615,3615,3615,3615,0
|
|
20231024,162800,251316620,3615,3615,3615,3615,0
|
|
20231024,162700,251316620,3615,3615,3615,3615,0
|
|
20231024,162600,251316620,3615,3615,3615,3615,0
|
|
20231024,162500,251316620,3615,3615,3615,3615,0
|
|
20231024,162400,251316620,3615,3615,3615,3615,0
|
|
20231024,162300,251316620,3615,3615,3615,3615,0
|
|
20231024,162200,251316620,3615,3615,3615,3615,0
|
|
20231024,162100,251316620,3615,3615,3615,3615,0
|
|
20231024,162000,251316620,3615,3615,3615,3615,0
|
|
20231024,161900,251316620,3615,3615,3615,3615,0
|
|
20231024,161800,251316620,3615,3615,3615,3615,0
|
|
20231024,161700,251316620,3615,3615,3615,3615,0
|
|
20231024,161600,251316620,3615,3615,3615,3615,0
|
|
20231024,161500,251316620,3615,3615,3615,3615,0
|
|
20231024,161400,251316620,3615,3615,3615,3615,0
|
|
20231024,161300,251316620,3615,3615,3615,3615,0
|
|
20231024,161200,251316620,3615,3615,3615,3615,0
|
|
20231024,161100,251316620,3615,3615,3615,3615,0
|
|
20231024,161000,251316620,3615,3615,3615,3615,0
|
|
20231024,160900,251316620,3615,3615,3615,3615,0
|
|
20231024,160800,251316620,3615,3615,3615,3615,0
|
|
20231024,160700,251316620,3615,3615,3615,3615,0
|
|
20231024,160600,251316620,3615,3615,3615,3615,0
|
|
20231024,160500,251316620,3615,3615,3615,3615,0
|
|
20231024,160400,251316620,3615,3615,3615,3615,0
|
|
20231024,160300,251316620,3615,3615,3615,3615,0
|
|
20231024,160200,251316620,3615,3615,3615,3615,0
|
|
20231024,160100,251316620,3615,3615,3615,3615,0
|
|
20231024,160000,251316620,3615,3615,3615,3615,1178
|
|
20231024,155900,251316620,3615,3615,3615,3615,0
|
|
20231024,155800,251316620,3615,3615,3615,3615,0
|
|
20231024,155700,251316620,3615,3615,3615,3615,0
|
|
20231024,155600,251316620,3615,3615,3615,3615,0
|
|
20231024,155500,251316620,3615,3615,3615,3615,0
|
|
20231024,155400,251316620,3615,3615,3615,3615,0
|
|
20231024,155300,251316620,3615,3615,3615,3615,0
|
|
20231024,155200,251316620,3615,3615,3615,3615,0
|
|
20231024,155100,251316620,3615,3615,3615,3615,0
|
|
20231024,155000,251316620,3615,3615,3615,3615,0
|
|
20231024,154900,251316620,3615,3615,3615,3615,0
|
|
20231024,154800,251316620,3615,3615,3615,3615,0
|
|
20231024,154700,251316620,3615,3615,3615,3615,0
|
|
20231024,154600,251316620,3615,3615,3615,3615,0
|
|
20231024,154500,251316620,3615,3615,3615,3615,0
|
|
20231024,154400,251316620,3615,3615,3615,3615,0
|
|
20231024,154300,251316620,3615,3615,3615,3615,0
|
|
20231024,154200,251316620,3615,3615,3615,3615,0
|
|
20231024,154100,251316620,3615,3615,3615,3615,0
|
|
20231024,154000,251316620,3615,3615,3615,3615,0
|
|
20231024,153900,251316620,3615,3615,3615,3615,0
|
|
20231024,153800,251316620,3615,3615,3615,3615,0
|
|
20231024,153700,251316620,3615,3615,3615,3615,0
|
|
20231024,153600,251316620,3615,3615,3615,3615,0
|
|
20231024,153500,251316620,3615,3615,3615,3615,0
|
|
20231024,153400,251316620,3615,3615,3615,3615,0
|
|
20231024,153300,251316620,3615,3615,3615,3615,0
|
|
20231024,153200,251316620,3615,3615,3615,3615,0
|
|
20231024,153100,251316620,3615,3615,3615,3615,0
|
|
20231024,153000,251316620,3615,3615,3615,3615,2356
|
|
20231024,152900,247058150,3625,3625,3625,3625,0
|
|
20231024,152800,247058150,3625,3625,3625,3625,0
|
|
20231024,152700,247058150,3625,3625,3625,3625,0
|
|
20231024,152600,247058150,3625,3625,3625,3625,0
|
|
20231024,152500,247058150,3625,3625,3625,3625,0
|
|
20231024,152400,247058150,3625,3625,3625,3625,0
|
|
20231024,152300,247058150,3625,3625,3625,3625,0
|
|
20231024,152200,247058150,3625,3625,3625,3625,0
|
|
20231024,152100,247058150,3625,3625,3625,3625,0
|
|
20231024,152000,247058150,3625,3625,3625,3625,0
|
|
20231024,151900,247058150,3625,3625,3625,3620,711
|
|
20231024,151800,244481275,3625,3625,3625,3625,14
|
|
20231024,151700,244430525,3630,3630,3630,3630,0
|
|
20231024,151600,244430525,3630,3630,3630,3630,1
|
|
20231024,151500,244426895,3630,3630,3630,3630,1
|
|
20231024,151400,244423265,3615,3615,3615,3615,59
|
|
20231024,151300,244209980,3630,3630,3630,3630,0
|
|
20231024,151200,244209980,3630,3630,3630,3630,4
|
|
20231024,151100,244195460,3615,3615,3615,3615,101
|
|
20231024,151000,243830345,3635,3635,3635,3635,0
|
|
20231024,150900,243830345,3635,3635,3635,3635,0
|
|
20231024,150800,243830345,3635,3635,3635,3635,0
|
|
20231024,150700,243830345,3635,3635,3635,3600,252
|
|
20231024,150600,242918825,3635,3635,3635,3635,200
|
|
20231024,150500,242191825,3635,3635,3635,3635,18
|
|
20231024,150400,242126395,3635,3620,3635,3620,731
|
|
20231024,150300,239474955,3620,3620,3620,3620,1
|
|
20231024,150200,239471335,3600,3605,3615,3595,1840
|
|
20231024,150100,232829865,3600,3600,3600,3600,824
|
|
20231024,150000,229863465,3600,3600,3600,3600,300
|
|
20231024,145900,228783465,3590,3590,3590,3590,73
|
|
20231024,145800,228521395,3590,3590,3590,3590,10
|
|
20231024,145700,228485495,3590,3590,3590,3590,68
|
|
20231024,145600,228241375,3600,3600,3600,3600,0
|
|
20231024,145500,228241375,3600,3600,3600,3600,0
|
|
20231024,145400,228241375,3600,3600,3600,3600,1
|
|
20231024,145300,228237775,3600,3600,3600,3600,0
|
|
20231024,145200,228237775,3600,3600,3600,3600,0
|
|
20231024,145100,228237775,3600,3600,3600,3600,0
|
|
20231024,145000,228237775,3600,3600,3600,3600,10
|
|
20231024,144900,228201775,3600,3600,3600,3600,200
|
|
20231024,144800,227481775,3600,3600,3600,3600,0
|
|
20231024,144700,227481775,3600,3600,3600,3600,1
|
|
20231024,144600,227478175,3585,3585,3585,3585,189
|
|
20231024,144500,226800610,3585,3585,3585,3585,0
|
|
20231024,144400,226800610,3585,3585,3585,3585,3
|
|
20231024,144300,226789855,3585,3585,3585,3585,0
|
|
20231024,144200,226789855,3585,3585,3605,3585,240
|
|
20231024,144100,225929435,3605,3605,3605,3605,73
|
|
20231024,144000,225666270,3605,3605,3605,3605,0
|
|
20231024,143900,225666270,3605,3605,3605,3605,1
|
|
20231024,143800,225662665,3585,3585,3585,3585,0
|
|
20231024,143700,225662665,3585,3585,3585,3585,100
|
|
20231024,143600,225304165,3600,3600,3600,3600,0
|
|
20231024,143500,225304165,3600,3585,3600,3585,4222
|
|
20231024,143400,210144180,3580,3580,3580,3580,0
|
|
20231024,143300,210144180,3580,3580,3580,3580,200
|
|
20231024,143200,209428180,3570,3570,3570,3570,30
|
|
20231024,143100,209321080,3585,3585,3585,3585,0
|
|
20231024,143000,209321080,3585,3585,3585,3585,0
|
|
20231024,142900,209321080,3585,3585,3585,3585,0
|
|
20231024,142800,209321080,3585,3585,3585,3585,0
|
|
20231024,142700,209321080,3585,3585,3585,3585,0
|
|
20231024,142600,209321080,3585,3585,3585,3585,0
|
|
20231024,142500,209321080,3585,3585,3585,3585,0
|
|
20231024,142400,209321080,3585,3585,3585,3585,0
|
|
20231024,142300,209321080,3585,3585,3585,3585,0
|
|
20231024,142200,209321080,3585,3585,3585,3585,14
|
|
20231024,142100,209270890,3585,3585,3585,3585,0
|
|
20231024,142000,209270890,3585,3585,3585,3585,0
|
|
20231024,141900,209270890,3585,3585,3585,3585,0
|
|
20231024,141800,209270890,3585,3585,3585,3585,0
|
|
20231024,141700,209270890,3585,3585,3585,3585,0
|
|
20231024,141600,209270890,3585,3585,3585,3585,0
|
|
20231024,141500,209270890,3585,3585,3585,3585,0
|
|
20231024,141400,209270890,3585,3565,3585,3565,6
|
|
20231024,141300,209249480,3570,3575,3575,3570,107
|
|
20231024,141200,208867450,3570,3570,3570,3570,0
|
|
20231024,141100,208867450,3570,3570,3570,3570,0
|
|
20231024,141000,208867450,3570,3570,3570,3570,1
|
|
20231024,140900,208863880,3575,3575,3575,3575,42
|
|
20231024,140800,208713730,3575,3575,3575,3575,9
|
|
20231024,140700,208681555,3570,3570,3570,3570,100
|
|
20231024,140600,208324555,3575,3575,3575,3575,0
|
|
20231024,140500,208324555,3575,3575,3575,3575,70
|
|
20231024,140400,208074305,3575,3575,3575,3575,327
|
|
20231024,140300,206905280,3590,3590,3590,3590,1
|
|
20231024,140200,206901690,3590,3590,3590,3590,0
|
|
20231024,140100,206901690,3590,3590,3590,3590,0
|
|
20231024,140000,206901690,3590,3590,3590,3590,1
|
|
20231024,135900,206898100,3580,3585,3590,3580,1430
|
|
20231024,135800,201766880,3585,3585,3585,3585,1
|
|
20231024,135700,201763295,3585,3575,3585,3575,971
|
|
20231024,135600,198288920,3575,3570,3575,3570,424
|
|
20231024,135500,196775235,3570,3570,3570,3570,0
|
|
20231024,135400,196775235,3570,3570,3570,3570,0
|
|
20231024,135300,196775235,3570,3570,3570,3570,0
|
|
20231024,135200,196775235,3570,3570,3570,3570,0
|
|
20231024,135100,196775235,3570,3570,3570,3570,140
|
|
20231024,135000,196275435,3575,3575,3575,3575,0
|
|
20231024,134900,196275435,3575,3575,3575,3575,0
|
|
20231024,134800,196275435,3575,3575,3575,3575,0
|
|
20231024,134700,196275435,3575,3575,3575,3575,0
|
|
20231024,134600,196275435,3575,3575,3575,3575,0
|
|
20231024,134500,196275435,3575,3575,3575,3575,0
|
|
20231024,134400,196275435,3575,3575,3575,3575,0
|
|
20231024,134300,196275435,3575,3575,3575,3575,0
|
|
20231024,134200,196275435,3575,3575,3575,3575,0
|
|
20231024,134100,196275435,3575,3575,3575,3575,0
|
|
20231024,134000,196275435,3575,3575,3575,3575,0
|
|
20231024,133900,196275435,3575,3575,3575,3575,0
|
|
20231024,133800,196275435,3575,3575,3575,3575,0
|
|
20231024,133700,196275435,3575,3570,3575,3570,167
|
|
20231024,133600,195678970,3560,3560,3560,3560,50
|
|
20231024,133500,195500970,3570,3570,3570,3570,0
|
|
20231024,133400,195500970,3570,3570,3570,3570,2
|
|
20231024,133300,195493830,3570,3570,3570,3570,50
|
|
20231024,133200,195315330,3570,3570,3570,3570,100
|
|
20231024,133100,194958330,3570,3570,3570,3570,0
|
|
20231024,133000,194958330,3570,3570,3570,3570,0
|
|
20231024,132900,194958330,3570,3570,3570,3570,0
|
|
20231024,132800,194958330,3570,3570,3570,3570,0
|
|
20231024,132700,194958330,3570,3570,3570,3570,0
|
|
20231024,132600,194958330,3570,3570,3570,3570,0
|
|
20231024,132500,194958330,3570,3570,3570,3570,0
|
|
20231024,132400,194958330,3570,3570,3570,3570,0
|
|
20231024,132300,194958330,3570,3570,3570,3570,0
|
|
20231024,132200,194958330,3570,3570,3570,3570,0
|
|
20231024,132100,194958330,3570,3570,3570,3570,10
|
|
20231024,132000,194922630,3560,3560,3560,3560,35
|
|
20231024,131900,194798030,3560,3560,3560,3560,0
|
|
20231024,131800,194798030,3560,3560,3560,3560,0
|
|
20231024,131700,194798030,3560,3560,3560,3560,14
|
|
20231024,131600,194748190,3560,3560,3560,3560,0
|
|
20231024,131500,194748190,3560,3560,3560,3560,0
|
|
20231024,131400,194748190,3560,3560,3560,3560,0
|
|
20231024,131300,194748190,3560,3560,3560,3560,0
|
|
20231024,131200,194748190,3560,3560,3560,3560,0
|
|
20231024,131100,194748190,3560,3560,3560,3560,1
|
|
20231024,131000,194744630,3550,3550,3550,3550,0
|
|
20231024,130900,194744630,3550,3550,3550,3550,0
|
|
20231024,130800,194744630,3550,3570,3570,3550,1508
|
|
20231024,130700,189376790,3575,3575,3575,3575,12
|
|
20231024,130600,189333890,3575,3575,3575,3575,580
|
|
20231024,130500,187260390,3575,3570,3575,3570,66
|
|
20231024,130400,187024765,3570,3570,3570,3570,214
|
|
20231024,130300,186260785,3570,3570,3570,3570,420
|
|
20231024,130200,184761385,3570,3570,3570,3570,0
|
|
20231024,130100,184761385,3570,3560,3570,3550,1041
|
|
20231024,130000,181053835,3570,3570,3570,3570,1
|
|
20231024,125900,181050265,3550,3570,3570,3550,59
|
|
20231024,125800,180840795,3560,3535,3560,3535,4528
|
|
20231024,125700,164801205,3535,3535,3535,3535,3
|
|
20231024,125600,164790600,3535,3535,3535,3535,0
|
|
20231024,125500,164790600,3535,3535,3535,3535,0
|
|
20231024,125400,164790600,3535,3535,3535,3535,0
|
|
20231024,125300,164790600,3535,3535,3535,3535,0
|
|
20231024,125200,164790600,3535,3535,3535,3535,2
|
|
20231024,125100,164783530,3535,3535,3535,3535,0
|
|
20231024,125000,164783530,3535,3535,3535,3535,0
|
|
20231024,124900,164783530,3535,3535,3535,3535,0
|
|
20231024,124800,164783530,3535,3535,3535,3535,0
|
|
20231024,124700,164783530,3535,3535,3535,3535,0
|
|
20231024,124600,164783530,3535,3535,3535,3535,0
|
|
20231024,124500,164783530,3535,3535,3535,3535,0
|
|
20231024,124400,164783530,3535,3535,3535,3535,0
|
|
20231024,124300,164783530,3535,3535,3535,3535,0
|
|
20231024,124200,164783530,3535,3535,3535,3535,1
|
|
20231024,124100,164779995,3520,3520,3520,3520,0
|
|
20231024,124000,164779995,3520,3520,3520,3520,0
|
|
20231024,123900,164779995,3520,3520,3520,3520,0
|
|
20231024,123800,164779995,3520,3520,3520,3520,0
|
|
20231024,123700,164779995,3520,3520,3520,3520,0
|
|
20231024,123600,164779995,3520,3520,3520,3520,80
|
|
20231024,123500,164498395,3520,3520,3520,3520,0
|
|
20231024,123400,164498395,3520,3520,3520,3520,0
|
|
20231024,123300,164498395,3520,3520,3520,3520,0
|
|
20231024,123200,164498395,3520,3520,3520,3520,1200
|
|
20231024,123100,160274395,3540,3540,3540,3540,0
|
|
20231024,123000,160274395,3540,3535,3540,3535,400
|
|
20231024,122900,158858635,3535,3520,3535,3520,2
|
|
20231024,122800,158851580,3535,3535,3535,3535,0
|
|
20231024,122700,158851580,3535,3535,3535,3535,0
|
|
20231024,122600,158851580,3535,3535,3535,3535,0
|
|
20231024,122500,158851580,3535,3535,3535,3535,0
|
|
20231024,122400,158851580,3535,3535,3535,3535,0
|
|
20231024,122300,158851580,3535,3535,3535,3535,0
|
|
20231024,122200,158851580,3535,3535,3535,3535,0
|
|
20231024,122100,158851580,3535,3535,3535,3535,11
|
|
20231024,122000,158812695,3540,3540,3540,3540,0
|
|
20231024,121900,158812695,3540,3540,3540,3540,0
|
|
20231024,121800,158812695,3540,3540,3540,3540,0
|
|
20231024,121700,158812695,3540,3540,3540,3540,0
|
|
20231024,121600,158812695,3540,3540,3540,3540,0
|
|
20231024,121500,158812695,3540,3540,3540,3540,0
|
|
20231024,121400,158812695,3540,3540,3540,3540,0
|
|
20231024,121300,158812695,3540,3540,3540,3540,0
|
|
20231024,121200,158812695,3540,3540,3540,3540,0
|
|
20231024,121100,158812695,3540,3540,3540,3540,591
|
|
20231024,121000,156720555,3540,3540,3540,3540,0
|
|
20231024,120900,156720555,3540,3540,3540,3540,0
|
|
20231024,120800,156720555,3540,3540,3540,3540,1
|
|
20231024,120700,156717015,3520,3520,3520,3520,19
|
|
20231024,120600,156650135,3540,3540,3540,3540,0
|
|
20231024,120500,156650135,3540,3540,3540,3540,1
|
|
20231024,120400,156646595,3525,3530,3530,3525,774
|
|
20231024,120300,153918220,3540,3540,3540,3540,0
|
|
20231024,120200,153918220,3540,3540,3540,3540,0
|
|
20231024,120100,153918220,3540,3540,3540,3540,0
|
|
20231024,120000,153918220,3540,3540,3540,3540,0
|
|
20231024,115900,153918220,3540,3540,3540,3540,0
|
|
20231024,115800,153918220,3540,3540,3540,3540,0
|
|
20231024,115700,153918220,3540,3540,3540,3540,0
|
|
20231024,115600,153918220,3540,3545,3545,3540,168
|
|
20231024,115500,153323250,3545,3545,3545,3545,116
|
|
20231024,115400,152912030,3545,3545,3545,3545,98
|
|
20231024,115300,152564620,3545,3545,3545,3545,0
|
|
20231024,115200,152564620,3545,3545,3545,3545,12
|
|
20231024,115100,152522080,3540,3540,3540,3540,394
|
|
20231024,115000,151127320,3540,3535,3540,3535,467
|
|
20231024,114900,149476155,3535,3530,3535,3530,256
|
|
20231024,114800,148572345,3510,3510,3510,3510,0
|
|
20231024,114700,148572345,3510,3510,3510,3510,0
|
|
20231024,114600,148572345,3510,3510,3510,3510,0
|
|
20231024,114500,148572345,3510,3510,3510,3510,0
|
|
20231024,114400,148572345,3510,3510,3510,3510,0
|
|
20231024,114300,148572345,3510,3510,3510,3510,0
|
|
20231024,114200,148572345,3510,3510,3510,3510,0
|
|
20231024,114100,148572345,3510,3510,3510,3510,200
|
|
20231024,114000,147870345,3520,3520,3520,3520,0
|
|
20231024,113900,147870345,3520,3530,3530,3520,700
|
|
20231024,113800,145404770,3525,3525,3525,3525,0
|
|
20231024,113700,145404770,3525,3525,3525,3525,0
|
|
20231024,113600,145404770,3525,3525,3525,3525,0
|
|
20231024,113500,145404770,3525,3525,3525,3525,2
|
|
20231024,113400,145397720,3535,3535,3535,3535,0
|
|
20231024,113300,145397720,3535,3525,3535,3525,79
|
|
20231024,113200,145118965,3525,3525,3525,3525,220
|
|
20231024,113100,144343465,3525,3520,3525,3520,269
|
|
20231024,113000,143395460,3520,3520,3520,3520,0
|
|
20231024,112900,143395460,3520,3520,3520,3520,1211
|
|
20231024,112800,139132740,3510,3510,3510,3510,0
|
|
20231024,112700,139132740,3510,3510,3510,3510,0
|
|
20231024,112600,139132740,3510,3510,3510,3510,0
|
|
20231024,112500,139132740,3510,3510,3510,3510,55
|
|
20231024,112400,138939690,3525,3510,3525,3510,365
|
|
20231024,112300,137654040,3510,3510,3510,3510,1
|
|
20231024,112200,137650530,3495,3495,3495,3495,0
|
|
20231024,112100,137650530,3495,3495,3495,3495,394
|
|
20231024,112000,136273500,3490,3490,3490,3490,628
|
|
20231024,111900,134081780,3485,3485,3485,3485,13
|
|
20231024,111800,134036475,3470,3480,3480,3470,75
|
|
20231024,111700,133775555,3480,3480,3480,3480,0
|
|
20231024,111600,133775555,3480,3485,3485,3480,368
|
|
20231024,111500,132493140,3480,3480,3480,3480,0
|
|
20231024,111400,132493140,3480,3480,3480,3480,0
|
|
20231024,111300,132493140,3480,3480,3480,3480,0
|
|
20231024,111200,132493140,3480,3480,3480,3430,1179
|
|
20231024,111100,128439115,3480,3480,3480,3480,145
|
|
20231024,111000,127934515,3480,3480,3480,3480,0
|
|
20231024,110900,127934515,3480,3480,3480,3480,73
|
|
20231024,110800,127680475,3480,3480,3480,3480,87
|
|
20231024,110700,127377715,3480,3475,3480,3475,100
|
|
20231024,110600,127029800,3475,3475,3475,3475,8
|
|
20231024,110500,127002000,3475,3475,3475,3475,1
|
|
20231024,110400,126998525,3450,3450,3450,3450,167
|
|
20231024,110300,126422375,3460,3460,3460,3460,1
|
|
20231024,110200,126418915,3465,3455,3465,3455,7
|
|
20231024,110100,126394720,3435,3435,3435,3435,508
|
|
20231024,110000,124649740,3480,3480,3480,3480,0
|
|
20231024,105900,124649740,3480,3480,3480,3480,0
|
|
20231024,105800,124649740,3480,3480,3480,3480,0
|
|
20231024,105700,124649740,3480,3480,3480,3480,0
|
|
20231024,105600,124649740,3480,3480,3480,3480,0
|
|
20231024,105500,124649740,3480,3480,3480,3480,0
|
|
20231024,105400,124649740,3480,3480,3480,3480,100
|
|
20231024,105300,124301740,3480,3480,3480,3480,1
|
|
20231024,105200,124298260,3480,3480,3480,3480,0
|
|
20231024,105100,124298260,3480,3480,3480,3480,8
|
|
20231024,105000,124270420,3480,3480,3480,3480,0
|
|
20231024,104900,124270420,3480,3480,3480,3480,0
|
|
20231024,104800,124270420,3480,3480,3480,3480,0
|
|
20231024,104700,124270420,3480,3480,3480,3480,0
|
|
20231024,104600,124270420,3480,3480,3480,3455,59
|
|
20231024,104500,124066525,3420,3460,3480,3420,803
|
|
20231024,104400,121312200,3470,3470,3470,3470,0
|
|
20231024,104300,121312200,3470,3470,3470,3470,1
|
|
20231024,104200,121308730,3435,3445,3445,3435,500
|
|
20231024,104100,119589850,3470,3445,3470,3445,326
|
|
20231024,104000,118466630,3490,3490,3490,3490,0
|
|
20231024,103900,118466630,3490,3455,3490,3455,201
|
|
20231024,103800,117765300,3485,3445,3485,3445,6
|
|
20231024,103700,117744590,3490,3490,3490,3490,0
|
|
20231024,103600,117744590,3490,3490,3490,3490,0
|
|
20231024,103500,117744590,3490,3460,3490,3420,2452
|
|
20231024,103400,109319930,3460,3460,3460,3460,0
|
|
20231024,103300,109319930,3460,3460,3460,3460,1
|
|
20231024,103200,109316470,3475,3475,3475,3475,0
|
|
20231024,103100,109316470,3475,3475,3475,3475,500
|
|
20231024,103000,107578970,3460,3465,3465,3460,263
|
|
20231024,102900,106668180,3465,3470,3470,3465,893
|
|
20231024,102800,103569475,3470,3480,3480,3470,1663
|
|
20231024,102700,97792860,3490,3475,3490,3470,393
|
|
20231024,102600,96426200,3475,3475,3475,3475,63
|
|
20231024,102500,96207275,3475,3475,3475,3475,232
|
|
20231024,102400,95401075,3475,3490,3490,3475,821
|
|
20231024,102300,92541380,3490,3500,3500,3490,601
|
|
20231024,102200,90440530,3500,3525,3525,3500,3884
|
|
20231024,102100,76814485,3520,3535,3535,3520,818
|
|
20231024,102000,73933585,3525,3520,3525,3520,9
|
|
20231024,101900,73901865,3520,3520,3520,3520,7
|
|
20231024,101800,73877225,3520,3520,3520,3520,28
|
|
20231024,101700,73778665,3525,3525,3525,3525,136
|
|
20231024,101600,73299265,3525,3525,3525,3525,85
|
|
20231024,101500,72999640,3525,3525,3525,3525,1
|
|
20231024,101400,72996115,3545,3545,3545,3545,0
|
|
20231024,101300,72996115,3545,3545,3545,3545,1
|
|
20231024,101200,72992570,3520,3520,3520,3520,66
|
|
20231024,101100,72760250,3545,3545,3545,3545,0
|
|
20231024,101000,72760250,3545,3545,3545,3545,0
|
|
20231024,100900,72760250,3545,3520,3545,3520,22
|
|
20231024,100800,72682685,3520,3520,3520,3520,5
|
|
20231024,100700,72665085,3510,3520,3520,3510,31
|
|
20231024,100600,72556265,3510,3510,3510,3510,0
|
|
20231024,100500,72556265,3510,3510,3510,3510,80
|
|
20231024,100400,72275465,3510,3510,3510,3510,904
|
|
20231024,100300,69102425,3525,3525,3525,3525,0
|
|
20231024,100200,69102425,3525,3525,3525,3525,318
|
|
20231024,100100,67981475,3530,3530,3530,3530,311
|
|
20231024,100000,66883645,3565,3565,3565,3565,1
|
|
20231024,095900,66880080,3570,3570,3570,3570,0
|
|
20231024,095800,66880080,3570,3570,3570,3570,0
|
|
20231024,095700,66880080,3570,3570,3570,3570,1
|
|
20231024,095600,66876510,3575,3575,3575,3575,0
|
|
20231024,095500,66876510,3575,3575,3575,3575,0
|
|
20231024,095400,66876510,3575,3530,3575,3530,500
|
|
20231024,095300,65097660,3530,3515,3530,3515,51
|
|
20231024,095200,64918380,3540,3540,3540,3540,0
|
|
20231024,095100,64918380,3540,3540,3540,3540,0
|
|
20231024,095000,64918380,3540,3540,3540,3540,0
|
|
20231024,094900,64918380,3540,3540,3540,3540,0
|
|
20231024,094800,64918380,3540,3540,3540,3540,0
|
|
20231024,094700,64918380,3540,3540,3540,3540,0
|
|
20231024,094600,64918380,3540,3540,3540,3540,0
|
|
20231024,094500,64918380,3540,3540,3540,3540,0
|
|
20231024,094400,64918380,3540,3540,3540,3540,0
|
|
20231024,094300,64918380,3540,3540,3540,3540,0
|
|
20231024,094200,64918380,3540,3540,3540,3540,0
|
|
20231024,094100,64918380,3540,3530,3550,3530,2957
|
|
20231024,094000,54441690,3530,3530,3530,3530,1
|
|
20231024,093900,54438160,3505,3505,3505,3505,0
|
|
20231024,093800,54438160,3505,3505,3505,3505,25
|
|
20231024,093700,54350535,3505,3510,3510,3505,1001
|
|
20231024,093600,50837235,3535,3535,3535,3535,0
|
|
20231024,093500,50837235,3535,3535,3535,3535,0
|
|
20231024,093400,50837235,3535,3515,3535,3510,1386
|
|
20231024,093300,45969995,3525,3515,3525,3515,312
|
|
20231024,093200,44873195,3515,3515,3515,3515,0
|
|
20231024,093100,44873195,3515,3540,3540,3515,1037
|
|
20231024,093000,41214590,3540,3540,3540,3540,0
|
|
20231024,092900,41214590,3540,3540,3540,3540,1
|
|
20231024,092800,41211050,3540,3540,3540,3540,296
|
|
20231024,092700,40163210,3540,3545,3545,3540,25
|
|
20231024,092600,40074695,3545,3545,3545,3545,3
|
|
20231024,092500,40064060,3545,3545,3545,3545,1
|
|
20231024,092400,40060515,3545,3545,3545,3545,0
|
|
20231024,092300,40060515,3545,3545,3545,3545,280
|
|
20231024,092200,39067915,3545,3550,3550,3545,12
|
|
20231024,092100,39025365,3545,3545,3545,3545,0
|
|
20231024,092000,39025365,3545,3545,3545,3545,11
|
|
20231024,091900,38986370,3540,3540,3540,3540,0
|
|
20231024,091800,38986370,3540,3540,3540,3540,0
|
|
20231024,091700,38986370,3540,3550,3550,3540,264
|
|
20231024,091600,38049870,3550,3550,3550,3550,36
|
|
20231024,091500,37922070,3555,3555,3555,3555,0
|
|
20231024,091400,37922070,3555,3555,3555,3555,1000
|
|
20231024,091300,34367070,3540,3545,3545,3540,1286
|
|
20231024,091200,29809275,3545,3550,3550,3545,35
|
|
20231024,091100,29685030,3550,3545,3550,3545,328
|
|
20231024,091000,28520805,3545,3545,3545,3545,0
|
|
20231024,090900,28520805,3545,3550,3550,3545,11
|
|
20231024,090800,28481805,3535,3535,3535,3535,201
|
|
20231024,090700,27771270,3555,3545,3570,3535,534
|
|
20231024,090600,25880835,3580,3590,3590,3545,5
|
|
20231024,090500,25863030,3560,3590,3595,3560,302
|
|
20231024,090400,24787845,3590,3600,3600,3590,2
|
|
20231024,090300,24780655,3610,3595,3610,3580,1001
|
|
20231024,090200,21174105,3515,3550,3615,3505,2658
|
|
20231024,090100,11786675,3630,3635,3635,3630,2
|
|
20231024,090000,11779410,3640,3505,3645,3505,3358
|