703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,204000,142694355,3870,3870,3870,3870,410
|
|
20231024,203900,142694355,3870,3870,3870,3870,0
|
|
20231024,203800,142694355,3870,3870,3870,3870,0
|
|
20231024,203700,142694355,3870,3870,3870,3870,0
|
|
20231024,203600,142694355,3870,3870,3870,3870,0
|
|
20231024,203500,142694355,3870,3870,3870,3870,0
|
|
20231024,203400,142694355,3870,3870,3870,3870,0
|
|
20231024,203300,142694355,3870,3870,3870,3870,0
|
|
20231024,203200,142694355,3870,3870,3870,3870,0
|
|
20231024,203100,142694355,3870,3870,3870,3870,0
|
|
20231024,203000,142694355,3870,3870,3870,3870,0
|
|
20231024,202900,142694355,3870,3870,3870,3870,0
|
|
20231024,202800,142694355,3870,3870,3870,3870,0
|
|
20231024,202700,142694355,3870,3870,3870,3870,0
|
|
20231024,202600,142694355,3870,3870,3870,3870,0
|
|
20231024,202500,142694355,3870,3870,3870,3870,0
|
|
20231024,202400,142694355,3870,3870,3870,3870,0
|
|
20231024,202300,142694355,3870,3870,3870,3870,0
|
|
20231024,202200,142694355,3870,3870,3870,3870,0
|
|
20231024,202100,142694355,3870,3870,3870,3870,0
|
|
20231024,202000,142694355,3870,3870,3870,3870,0
|
|
20231024,201900,142694355,3870,3870,3870,3870,0
|
|
20231024,201800,142694355,3870,3870,3870,3870,0
|
|
20231024,201700,142694355,3870,3870,3870,3870,0
|
|
20231024,201600,142694355,3870,3870,3870,3870,0
|
|
20231024,201500,142694355,3870,3870,3870,3870,0
|
|
20231024,201400,142694355,3870,3870,3870,3870,0
|
|
20231024,201300,142694355,3870,3870,3870,3870,0
|
|
20231024,201200,142694355,3870,3870,3870,3870,0
|
|
20231024,201100,142694355,3870,3870,3870,3870,0
|
|
20231024,201000,142694355,3870,3870,3870,3870,410
|
|
20231024,200900,142694355,3870,3870,3870,3870,0
|
|
20231024,200800,142694355,3870,3870,3870,3870,0
|
|
20231024,200700,142694355,3870,3870,3870,3870,0
|
|
20231024,200600,142694355,3870,3870,3870,3870,0
|
|
20231024,200500,142694355,3870,3870,3870,3870,0
|
|
20231024,200400,142694355,3870,3870,3870,3870,0
|
|
20231024,200300,142694355,3870,3870,3870,3870,0
|
|
20231024,200200,142694355,3870,3870,3870,3870,0
|
|
20231024,200100,142694355,3870,3870,3870,3870,0
|
|
20231024,200000,142694355,3870,3870,3870,3870,0
|
|
20231024,195900,142694355,3870,3870,3870,3870,0
|
|
20231024,195800,142694355,3870,3870,3870,3870,0
|
|
20231024,195700,142694355,3870,3870,3870,3870,0
|
|
20231024,195600,142694355,3870,3870,3870,3870,0
|
|
20231024,195500,142694355,3870,3870,3870,3870,0
|
|
20231024,195400,142694355,3870,3870,3870,3870,0
|
|
20231024,195300,142694355,3870,3870,3870,3870,0
|
|
20231024,195200,142694355,3870,3870,3870,3870,0
|
|
20231024,195100,142694355,3870,3870,3870,3870,0
|
|
20231024,195000,142694355,3870,3870,3870,3870,0
|
|
20231024,194900,142694355,3870,3870,3870,3870,0
|
|
20231024,194800,142694355,3870,3870,3870,3870,0
|
|
20231024,194700,142694355,3870,3870,3870,3870,0
|
|
20231024,194600,142694355,3870,3870,3870,3870,0
|
|
20231024,194500,142694355,3870,3870,3870,3870,0
|
|
20231024,194400,142694355,3870,3870,3870,3870,0
|
|
20231024,194300,142694355,3870,3870,3870,3870,0
|
|
20231024,194200,142694355,3870,3870,3870,3870,0
|
|
20231024,194100,142694355,3870,3870,3870,3870,0
|
|
20231024,194000,142694355,3870,3870,3870,3870,410
|
|
20231024,193900,142694355,3870,3870,3870,3870,0
|
|
20231024,193800,142694355,3870,3870,3870,3870,0
|
|
20231024,193700,142694355,3870,3870,3870,3870,0
|
|
20231024,193600,142694355,3870,3870,3870,3870,0
|
|
20231024,193500,142694355,3870,3870,3870,3870,0
|
|
20231024,193400,142694355,3870,3870,3870,3870,0
|
|
20231024,193300,142694355,3870,3870,3870,3870,0
|
|
20231024,193200,142694355,3870,3870,3870,3870,0
|
|
20231024,193100,142694355,3870,3870,3870,3870,0
|
|
20231024,193000,142694355,3870,3870,3870,3870,0
|
|
20231024,192900,142694355,3870,3870,3870,3870,0
|
|
20231024,192800,142694355,3870,3870,3870,3870,0
|
|
20231024,192700,142694355,3870,3870,3870,3870,0
|
|
20231024,192600,142694355,3870,3870,3870,3870,0
|
|
20231024,192500,142694355,3870,3870,3870,3870,0
|
|
20231024,192400,142694355,3870,3870,3870,3870,0
|
|
20231024,192300,142694355,3870,3870,3870,3870,0
|
|
20231024,192200,142694355,3870,3870,3870,3870,0
|
|
20231024,192100,142694355,3870,3870,3870,3870,0
|
|
20231024,192000,142694355,3870,3870,3870,3870,0
|
|
20231024,191900,142694355,3870,3870,3870,3870,0
|
|
20231024,191800,142694355,3870,3870,3870,3870,0
|
|
20231024,191700,142694355,3870,3870,3870,3870,0
|
|
20231024,191600,142694355,3870,3870,3870,3870,0
|
|
20231024,191500,142694355,3870,3870,3870,3870,0
|
|
20231024,191400,142694355,3870,3870,3870,3870,0
|
|
20231024,191300,142694355,3870,3870,3870,3870,0
|
|
20231024,191200,142694355,3870,3870,3870,3870,0
|
|
20231024,191100,142694355,3870,3870,3870,3870,0
|
|
20231024,191000,142694355,3870,3870,3870,3870,410
|
|
20231024,190900,142694355,3870,3870,3870,3870,0
|
|
20231024,190800,142694355,3870,3870,3870,3870,0
|
|
20231024,190700,142694355,3870,3870,3870,3870,0
|
|
20231024,190600,142694355,3870,3870,3870,3870,0
|
|
20231024,190500,142694355,3870,3870,3870,3870,0
|
|
20231024,190400,142694355,3870,3870,3870,3870,0
|
|
20231024,190300,142694355,3870,3870,3870,3870,0
|
|
20231024,190200,142694355,3870,3870,3870,3870,0
|
|
20231024,190100,142694355,3870,3870,3870,3870,0
|
|
20231024,190000,142694355,3870,3870,3870,3870,0
|
|
20231024,185900,142694355,3870,3870,3870,3870,0
|
|
20231024,185800,142694355,3870,3870,3870,3870,0
|
|
20231024,185700,142694355,3870,3870,3870,3870,0
|
|
20231024,185600,142694355,3870,3870,3870,3870,0
|
|
20231024,185500,142694355,3870,3870,3870,3870,0
|
|
20231024,185400,142694355,3870,3870,3870,3870,0
|
|
20231024,185300,142694355,3870,3870,3870,3870,0
|
|
20231024,185200,142694355,3870,3870,3870,3870,0
|
|
20231024,185100,142694355,3870,3870,3870,3870,0
|
|
20231024,185000,142694355,3870,3870,3870,3870,0
|
|
20231024,184900,142694355,3870,3870,3870,3870,0
|
|
20231024,184800,142694355,3870,3870,3870,3870,0
|
|
20231024,184700,142694355,3870,3870,3870,3870,0
|
|
20231024,184600,142694355,3870,3870,3870,3870,0
|
|
20231024,184500,142694355,3870,3870,3870,3870,0
|
|
20231024,184400,142694355,3870,3870,3870,3870,0
|
|
20231024,184300,142694355,3870,3870,3870,3870,0
|
|
20231024,184200,142694355,3870,3870,3870,3870,0
|
|
20231024,184100,142694355,3870,3870,3870,3870,0
|
|
20231024,184000,142694355,3870,3870,3870,3870,410
|
|
20231024,183900,142694355,3870,3870,3870,3870,0
|
|
20231024,183800,142694355,3870,3870,3870,3870,0
|
|
20231024,183700,142694355,3870,3870,3870,3870,0
|
|
20231024,183600,142694355,3870,3870,3870,3870,0
|
|
20231024,183500,142694355,3870,3870,3870,3870,0
|
|
20231024,183400,142694355,3870,3870,3870,3870,0
|
|
20231024,183300,142694355,3870,3870,3870,3870,0
|
|
20231024,183200,142694355,3870,3870,3870,3870,0
|
|
20231024,183100,142694355,3870,3870,3870,3870,0
|
|
20231024,183000,142694355,3870,3870,3870,3870,0
|
|
20231024,182900,142694355,3870,3870,3870,3870,0
|
|
20231024,182800,142694355,3870,3870,3870,3870,0
|
|
20231024,182700,142694355,3870,3870,3870,3870,0
|
|
20231024,182600,142694355,3870,3870,3870,3870,0
|
|
20231024,182500,142694355,3870,3870,3870,3870,0
|
|
20231024,182400,142694355,3870,3870,3870,3870,0
|
|
20231024,182300,142694355,3870,3870,3870,3870,0
|
|
20231024,182200,142694355,3870,3870,3870,3870,0
|
|
20231024,182100,142694355,3870,3870,3870,3870,0
|
|
20231024,182000,142694355,3870,3870,3870,3870,0
|
|
20231024,181900,142694355,3870,3870,3870,3870,0
|
|
20231024,181800,142694355,3870,3870,3870,3870,0
|
|
20231024,181700,142694355,3870,3870,3870,3870,0
|
|
20231024,181600,142694355,3870,3870,3870,3870,0
|
|
20231024,181500,142694355,3870,3870,3870,3870,0
|
|
20231024,181400,142694355,3870,3870,3870,3870,0
|
|
20231024,181300,142694355,3870,3870,3870,3870,0
|
|
20231024,181200,142694355,3870,3870,3870,3870,0
|
|
20231024,181100,142694355,3870,3870,3870,3870,0
|
|
20231024,181000,142694355,3870,3870,3870,3870,410
|
|
20231024,180900,142694355,3870,3870,3870,3870,0
|
|
20231024,180800,142694355,3870,3870,3870,3870,0
|
|
20231024,180700,142694355,3870,3870,3870,3870,0
|
|
20231024,180600,142694355,3870,3870,3870,3870,0
|
|
20231024,180500,142694355,3870,3870,3870,3870,0
|
|
20231024,180400,142694355,3870,3870,3870,3870,0
|
|
20231024,180300,142694355,3870,3870,3870,3870,0
|
|
20231024,180200,142694355,3870,3870,3870,3870,0
|
|
20231024,180100,142694355,3870,3870,3870,3870,0
|
|
20231024,180000,142694355,3870,3870,3870,3870,0
|
|
20231024,175900,142694355,3870,3870,3870,3870,0
|
|
20231024,175800,142694355,3870,3870,3870,3870,0
|
|
20231024,175700,142694355,3870,3870,3870,3870,0
|
|
20231024,175600,142694355,3870,3870,3870,3870,0
|
|
20231024,175500,142694355,3870,3870,3870,3870,0
|
|
20231024,175400,142694355,3870,3870,3870,3870,0
|
|
20231024,175300,142694355,3870,3870,3870,3870,0
|
|
20231024,175200,142694355,3870,3870,3870,3870,0
|
|
20231024,175100,142694355,3870,3870,3870,3870,0
|
|
20231024,175000,142694355,3870,3870,3870,3870,0
|
|
20231024,174900,142694355,3870,3870,3870,3870,0
|
|
20231024,174800,142694355,3870,3870,3870,3870,0
|
|
20231024,174700,142694355,3870,3870,3870,3870,0
|
|
20231024,174600,142694355,3870,3870,3870,3870,0
|
|
20231024,174500,142694355,3870,3870,3870,3870,0
|
|
20231024,174400,142694355,3870,3870,3870,3870,0
|
|
20231024,174300,142694355,3870,3870,3870,3870,0
|
|
20231024,174200,142694355,3870,3870,3870,3870,0
|
|
20231024,174100,142694355,3870,3870,3870,3870,0
|
|
20231024,174000,142694355,3870,3870,3870,3870,410
|
|
20231024,173900,142694355,3870,3870,3870,3870,0
|
|
20231024,173800,142694355,3870,3870,3870,3870,0
|
|
20231024,173700,142694355,3870,3870,3870,3870,0
|
|
20231024,173600,142694355,3870,3870,3870,3870,0
|
|
20231024,173500,142694355,3870,3870,3870,3870,0
|
|
20231024,173400,142694355,3870,3870,3870,3870,0
|
|
20231024,173300,142694355,3870,3870,3870,3870,0
|
|
20231024,173200,142694355,3870,3870,3870,3870,0
|
|
20231024,173100,142694355,3870,3870,3870,3870,0
|
|
20231024,173000,142694355,3870,3870,3870,3870,0
|
|
20231024,172900,142694355,3870,3870,3870,3870,0
|
|
20231024,172800,142694355,3870,3870,3870,3870,0
|
|
20231024,172700,142694355,3870,3870,3870,3870,0
|
|
20231024,172600,142694355,3870,3870,3870,3870,0
|
|
20231024,172500,142694355,3870,3870,3870,3870,0
|
|
20231024,172400,142694355,3870,3870,3870,3870,0
|
|
20231024,172300,142694355,3870,3870,3870,3870,0
|
|
20231024,172200,142694355,3870,3870,3870,3870,0
|
|
20231024,172100,142694355,3870,3870,3870,3870,0
|
|
20231024,172000,142694355,3870,3870,3870,3870,0
|
|
20231024,171900,142694355,3870,3870,3870,3870,0
|
|
20231024,171800,142694355,3870,3870,3870,3870,0
|
|
20231024,171700,142694355,3870,3870,3870,3870,0
|
|
20231024,171600,142694355,3870,3870,3870,3870,0
|
|
20231024,171500,142694355,3870,3870,3870,3870,0
|
|
20231024,171400,142694355,3870,3870,3870,3870,0
|
|
20231024,171300,142694355,3870,3870,3870,3870,0
|
|
20231024,171200,142694355,3870,3870,3870,3870,0
|
|
20231024,171100,142694355,3870,3870,3870,3870,0
|
|
20231024,171000,142694355,3870,3870,3870,3870,410
|
|
20231024,170900,142694355,3870,3870,3870,3870,0
|
|
20231024,170800,142694355,3870,3870,3870,3870,0
|
|
20231024,170700,142694355,3870,3870,3870,3870,0
|
|
20231024,170600,142694355,3870,3870,3870,3870,0
|
|
20231024,170500,142694355,3870,3870,3870,3870,0
|
|
20231024,170400,142694355,3870,3870,3870,3870,0
|
|
20231024,170300,142694355,3870,3870,3870,3870,0
|
|
20231024,170200,142694355,3870,3870,3870,3870,0
|
|
20231024,170100,142694355,3870,3870,3870,3870,0
|
|
20231024,170000,142694355,3870,3870,3870,3870,0
|
|
20231024,165900,142694355,3870,3870,3870,3870,0
|
|
20231024,165800,142694355,3870,3870,3870,3870,0
|
|
20231024,165700,142694355,3870,3870,3870,3870,0
|
|
20231024,165600,142694355,3870,3870,3870,3870,0
|
|
20231024,165500,142694355,3870,3870,3870,3870,0
|
|
20231024,165400,142694355,3870,3870,3870,3870,0
|
|
20231024,165300,142694355,3870,3870,3870,3870,0
|
|
20231024,165200,142694355,3870,3870,3870,3870,0
|
|
20231024,165100,142694355,3870,3870,3870,3870,0
|
|
20231024,165000,142694355,3870,3870,3870,3870,0
|
|
20231024,164900,142694355,3870,3870,3870,3870,0
|
|
20231024,164800,142694355,3870,3870,3870,3870,0
|
|
20231024,164700,142694355,3870,3870,3870,3870,0
|
|
20231024,164600,142694355,3870,3870,3870,3870,0
|
|
20231024,164500,142694355,3870,3870,3870,3870,0
|
|
20231024,164400,142694355,3870,3870,3870,3870,0
|
|
20231024,164300,142694355,3870,3870,3870,3870,0
|
|
20231024,164200,142694355,3870,3870,3870,3870,0
|
|
20231024,164100,142694355,3870,3870,3870,3870,0
|
|
20231024,164000,142694355,3870,3870,3870,3870,410
|
|
20231024,163900,142694355,3870,3870,3870,3870,0
|
|
20231024,163800,142694355,3870,3870,3870,3870,0
|
|
20231024,163700,142694355,3870,3870,3870,3870,0
|
|
20231024,163600,142694355,3870,3870,3870,3870,0
|
|
20231024,163500,142694355,3870,3870,3870,3870,0
|
|
20231024,163400,142694355,3870,3870,3870,3870,0
|
|
20231024,163300,142694355,3870,3870,3870,3870,0
|
|
20231024,163200,142694355,3870,3870,3870,3870,0
|
|
20231024,163100,142694355,3870,3870,3870,3870,0
|
|
20231024,163000,142694355,3870,3870,3870,3870,0
|
|
20231024,162900,142694355,3870,3870,3870,3870,0
|
|
20231024,162800,142694355,3870,3870,3870,3870,0
|
|
20231024,162700,142694355,3870,3870,3870,3870,0
|
|
20231024,162600,142694355,3870,3870,3870,3870,0
|
|
20231024,162500,142694355,3870,3870,3870,3870,0
|
|
20231024,162400,142694355,3870,3870,3870,3870,0
|
|
20231024,162300,142694355,3870,3870,3870,3870,0
|
|
20231024,162200,142694355,3870,3870,3870,3870,0
|
|
20231024,162100,142694355,3870,3870,3870,3870,0
|
|
20231024,162000,142694355,3870,3870,3870,3870,0
|
|
20231024,161900,142694355,3870,3870,3870,3870,0
|
|
20231024,161800,142694355,3870,3870,3870,3870,0
|
|
20231024,161700,142694355,3870,3870,3870,3870,0
|
|
20231024,161600,142694355,3870,3870,3870,3870,0
|
|
20231024,161500,142694355,3870,3870,3870,3870,0
|
|
20231024,161400,142694355,3870,3870,3870,3870,0
|
|
20231024,161300,142694355,3870,3870,3870,3870,0
|
|
20231024,161200,142694355,3870,3870,3870,3870,0
|
|
20231024,161100,142694355,3870,3870,3870,3870,0
|
|
20231024,161000,142694355,3870,3870,3870,3870,410
|
|
20231024,160900,142694355,3870,3870,3870,3870,0
|
|
20231024,160800,142694355,3870,3870,3870,3870,0
|
|
20231024,160700,142694355,3870,3870,3870,3870,0
|
|
20231024,160600,142694355,3870,3870,3870,3870,0
|
|
20231024,160500,142694355,3870,3870,3870,3870,0
|
|
20231024,160400,142694355,3870,3870,3870,3870,0
|
|
20231024,160300,142694355,3870,3870,3870,3870,0
|
|
20231024,160200,142694355,3870,3870,3870,3870,0
|
|
20231024,160100,142694355,3870,3870,3870,3870,0
|
|
20231024,160000,142694355,3870,3870,3870,3870,0
|
|
20231024,155900,142694355,3870,3870,3870,3870,0
|
|
20231024,155800,142694355,3870,3870,3870,3870,0
|
|
20231024,155700,142694355,3870,3870,3870,3870,0
|
|
20231024,155600,142694355,3870,3870,3870,3870,0
|
|
20231024,155500,142694355,3870,3870,3870,3870,0
|
|
20231024,155400,142694355,3870,3870,3870,3870,0
|
|
20231024,155300,142694355,3870,3870,3870,3870,0
|
|
20231024,155200,142694355,3870,3870,3870,3870,0
|
|
20231024,155100,142694355,3870,3870,3870,3870,0
|
|
20231024,155000,142694355,3870,3870,3870,3870,0
|
|
20231024,154900,142694355,3870,3870,3870,3870,0
|
|
20231024,154800,142694355,3870,3870,3870,3870,0
|
|
20231024,154700,142694355,3870,3870,3870,3870,0
|
|
20231024,154600,142694355,3870,3870,3870,3870,0
|
|
20231024,154500,142694355,3870,3870,3870,3870,0
|
|
20231024,154400,142694355,3870,3870,3870,3870,0
|
|
20231024,154300,142694355,3870,3870,3870,3870,0
|
|
20231024,154200,142694355,3870,3870,3870,3870,0
|
|
20231024,154100,142694355,3870,3870,3870,3870,0
|
|
20231024,154000,142694355,3870,3870,3870,3870,410
|
|
20231024,153900,142694355,3870,3870,3870,3870,0
|
|
20231024,153800,142694355,3870,3870,3870,3870,0
|
|
20231024,153700,142694355,3870,3870,3870,3870,0
|
|
20231024,153600,142694355,3870,3870,3870,3870,0
|
|
20231024,153500,142694355,3870,3870,3870,3870,0
|
|
20231024,153400,142694355,3870,3870,3870,3870,0
|
|
20231024,153300,142694355,3870,3870,3870,3870,0
|
|
20231024,153200,142694355,3870,3870,3870,3870,0
|
|
20231024,153100,142694355,3870,3870,3870,3870,0
|
|
20231024,153000,142694355,3870,3870,3870,3870,410
|
|
20231024,152900,141107655,3870,3870,3870,3870,0
|
|
20231024,152800,141107655,3870,3870,3870,3870,0
|
|
20231024,152700,141107655,3870,3870,3870,3870,0
|
|
20231024,152600,141107655,3870,3870,3870,3870,0
|
|
20231024,152500,141107655,3870,3870,3870,3870,0
|
|
20231024,152400,141107655,3870,3870,3870,3870,0
|
|
20231024,152300,141107655,3870,3870,3870,3870,0
|
|
20231024,152200,141107655,3870,3870,3870,3870,0
|
|
20231024,152100,141107655,3870,3870,3870,3870,0
|
|
20231024,152000,141107655,3870,3870,3870,3870,0
|
|
20231024,151900,141107655,3870,3865,3870,3855,13
|
|
20231024,151800,141057510,3855,3855,3855,3855,0
|
|
20231024,151700,141057510,3855,3865,3865,3855,3
|
|
20231024,151600,141045930,3865,3865,3865,3865,1
|
|
20231024,151500,141042065,3875,3870,3875,3870,327
|
|
20231024,151400,139776170,3865,3860,3865,3860,2044
|
|
20231024,151300,131886325,3860,3860,3860,3860,15
|
|
20231024,151200,131828425,3850,3850,3855,3850,106
|
|
20231024,151100,131420315,3850,3850,3850,3850,100
|
|
20231024,151000,131035315,3850,3850,3850,3850,1
|
|
20231024,150900,131031465,3855,3855,3855,3855,2
|
|
20231024,150800,131023755,3855,3855,3855,3855,9
|
|
20231024,150700,130989060,3850,3850,3850,3850,0
|
|
20231024,150600,130989060,3850,3850,3850,3850,4
|
|
20231024,150500,130973660,3850,3860,3860,3850,216
|
|
20231024,150400,130139960,3860,3860,3860,3860,1
|
|
20231024,150300,130136100,3850,3855,3855,3850,104
|
|
20231024,150200,129735640,3855,3855,3855,3855,0
|
|
20231024,150100,129735640,3855,3855,3855,3855,97
|
|
20231024,150000,129361705,3860,3860,3860,3860,0
|
|
20231024,145900,129361705,3860,3860,3860,3860,1
|
|
20231024,145800,129357845,3860,3860,3860,3860,20
|
|
20231024,145700,129280645,3860,3860,3860,3860,1
|
|
20231024,145600,129276785,3860,3850,3860,3845,37
|
|
20231024,145500,129134005,3845,3845,3845,3845,0
|
|
20231024,145400,129134005,3845,3850,3850,3845,4
|
|
20231024,145300,129118620,3845,3845,3845,3845,0
|
|
20231024,145200,129118620,3845,3845,3845,3845,0
|
|
20231024,145100,129118620,3845,3855,3855,3845,77
|
|
20231024,145000,128822540,3845,3845,3845,3845,0
|
|
20231024,144900,128822540,3845,3845,3845,3845,0
|
|
20231024,144800,128822540,3845,3860,3860,3845,4
|
|
20231024,144700,128807130,3845,3845,3845,3845,441
|
|
20231024,144600,127111485,3850,3865,3865,3850,17
|
|
20231024,144500,127045955,3860,3860,3865,3860,56
|
|
20231024,144400,126829790,3860,3860,3860,3860,0
|
|
20231024,144300,126829790,3860,3860,3860,3860,7
|
|
20231024,144200,126802770,3860,3860,3860,3860,0
|
|
20231024,144100,126802770,3860,3860,3860,3860,1
|
|
20231024,144000,126798910,3840,3840,3840,3840,0
|
|
20231024,143900,126798910,3840,3850,3850,3840,6
|
|
20231024,143800,126775850,3860,3865,3865,3860,2
|
|
20231024,143700,126768125,3870,3870,3870,3870,0
|
|
20231024,143600,126768125,3870,3870,3870,3870,0
|
|
20231024,143500,126768125,3870,3870,3870,3860,46
|
|
20231024,143400,126590455,3865,3860,3865,3860,10
|
|
20231024,143300,126551825,3860,3850,3860,3850,5
|
|
20231024,143200,126532565,3850,3860,3860,3850,7
|
|
20231024,143100,126505600,3865,3865,3865,3865,1
|
|
20231024,143000,126501735,3860,3860,3860,3860,25
|
|
20231024,142900,126405235,3870,3870,3870,3870,0
|
|
20231024,142800,126405235,3870,3870,3870,3870,0
|
|
20231024,142700,126405235,3870,3850,3870,3850,70
|
|
20231024,142600,126134520,3835,3835,3835,3835,0
|
|
20231024,142500,126134520,3835,3860,3860,3835,5
|
|
20231024,142400,126115285,3860,3830,3860,3830,7
|
|
20231024,142300,126088445,3830,3830,3830,3830,0
|
|
20231024,142200,126088445,3830,3860,3870,3830,1101
|
|
20231024,142100,121839285,3860,3855,3860,3855,18
|
|
20231024,142000,121769825,3855,3855,3855,3855,78
|
|
20231024,141900,121469135,3820,3820,3820,3820,0
|
|
20231024,141800,121469135,3820,3820,3820,3820,4
|
|
20231024,141700,121453855,3820,3825,3860,3820,1040
|
|
20231024,141600,117451615,3815,3815,3815,3815,9
|
|
20231024,141500,117417280,3815,3815,3815,3815,6
|
|
20231024,141400,117394390,3830,3830,3830,3830,3
|
|
20231024,141300,117382900,3830,3825,3830,3825,617
|
|
20231024,141200,115019820,3830,3815,3830,3815,43
|
|
20231024,141100,114855550,3815,3815,3815,3815,6
|
|
20231024,141000,114832660,3815,3815,3815,3815,5
|
|
20231024,140900,114813585,3820,3810,3820,3810,283
|
|
20231024,140800,113732685,3810,3810,3810,3810,114
|
|
20231024,140700,113298345,3805,3805,3805,3805,0
|
|
20231024,140600,113298345,3805,3795,3805,3795,8
|
|
20231024,140500,113267945,3795,3795,3795,3795,3
|
|
20231024,140400,113256560,3795,3810,3810,3795,118
|
|
20231024,140300,112807040,3795,3795,3795,3795,4
|
|
20231024,140200,112791860,3795,3795,3795,3795,1
|
|
20231024,140100,112788065,3795,3795,3795,3795,0
|
|
20231024,140000,112788065,3795,3810,3810,3795,67
|
|
20231024,135900,112533650,3810,3810,3810,3810,2
|
|
20231024,135800,112526030,3810,3805,3810,3805,16
|
|
20231024,135700,112465125,3805,3770,3805,3770,1189
|
|
20231024,135600,107958395,3770,3770,3770,3770,0
|
|
20231024,135500,107958395,3770,3770,3770,3770,1012
|
|
20231024,135400,104143155,3770,3770,3770,3770,0
|
|
20231024,135300,104143155,3770,3770,3770,3770,0
|
|
20231024,135200,104143155,3770,3770,3770,3770,1
|
|
20231024,135100,104139385,3760,3760,3760,3760,153
|
|
20231024,135000,103564105,3760,3760,3760,3760,0
|
|
20231024,134900,103564105,3760,3760,3760,3760,1
|
|
20231024,134800,103560345,3760,3760,3760,3760,3
|
|
20231024,134700,103549065,3760,3760,3760,3760,0
|
|
20231024,134600,103549065,3760,3755,3760,3755,19
|
|
20231024,134500,103477710,3760,3760,3760,3760,2
|
|
20231024,134400,103470190,3760,3760,3760,3760,0
|
|
20231024,134300,103470190,3760,3760,3760,3760,0
|
|
20231024,134200,103470190,3760,3760,3760,3760,317
|
|
20231024,134100,102278270,3755,3755,3755,3755,0
|
|
20231024,134000,102278270,3755,3760,3760,3755,91
|
|
20231024,133900,101936140,3760,3760,3760,3760,5
|
|
20231024,133800,101917340,3770,3770,3770,3770,0
|
|
20231024,133700,101917340,3770,3770,3770,3770,1
|
|
20231024,133600,101913570,3760,3760,3760,3760,7
|
|
20231024,133500,101887250,3760,3760,3760,3760,0
|
|
20231024,133400,101887250,3760,3760,3760,3760,293
|
|
20231024,133300,100785570,3760,3760,3760,3760,0
|
|
20231024,133200,100785570,3760,3760,3760,3760,0
|
|
20231024,133100,100785570,3760,3735,3760,3735,633
|
|
20231024,133000,98418030,3735,3735,3735,3735,4
|
|
20231024,132900,98403090,3735,3735,3735,3735,0
|
|
20231024,132800,98403090,3735,3735,3735,3735,0
|
|
20231024,132700,98403090,3735,3735,3735,3735,4
|
|
20231024,132600,98388150,3735,3735,3735,3735,0
|
|
20231024,132500,98388150,3735,3735,3735,3735,0
|
|
20231024,132400,98388150,3735,3735,3735,3735,4
|
|
20231024,132300,98373210,3735,3740,3740,3735,260
|
|
20231024,132200,97401890,3735,3735,3735,3735,0
|
|
20231024,132100,97401890,3735,3740,3740,3735,823
|
|
20231024,132000,94327735,3740,3740,3740,3740,0
|
|
20231024,131900,94327735,3740,3740,3740,3740,0
|
|
20231024,131800,94327735,3740,3740,3740,3740,4
|
|
20231024,131700,94312775,3740,3740,3740,3740,0
|
|
20231024,131600,94312775,3740,3740,3740,3740,511
|
|
20231024,131500,92401635,3740,3745,3745,3740,601
|
|
20231024,131400,90153695,3750,3755,3755,3750,2
|
|
20231024,131300,90146190,3760,3760,3760,3760,0
|
|
20231024,131200,90146190,3760,3760,3760,3760,0
|
|
20231024,131100,90146190,3760,3760,3760,3760,1
|
|
20231024,131000,90142430,3760,3750,3760,3740,7
|
|
20231024,130900,90116210,3740,3740,3750,3740,11
|
|
20231024,130800,90075040,3750,3750,3750,3740,4
|
|
20231024,130700,90060060,3740,3740,3740,3740,12
|
|
20231024,130600,90015180,3740,3740,3740,3740,4
|
|
20231024,130500,90000220,3740,3740,3740,3740,0
|
|
20231024,130400,90000220,3740,3740,3740,3740,0
|
|
20231024,130300,90000220,3740,3740,3740,3740,4
|
|
20231024,130200,89985260,3740,3740,3740,3740,2
|
|
20231024,130100,89977780,3740,3740,3740,3740,0
|
|
20231024,130000,89977780,3740,3740,3740,3740,2
|
|
20231024,125900,89970300,3740,3740,3740,3740,0
|
|
20231024,125800,89970300,3740,3740,3740,3740,0
|
|
20231024,125700,89970300,3740,3740,3740,3740,4
|
|
20231024,125600,89955340,3740,3740,3740,3740,0
|
|
20231024,125500,89955340,3740,3740,3740,3740,415
|
|
20231024,125400,88403240,3740,3740,3740,3740,4
|
|
20231024,125300,88388280,3740,3740,3740,3740,0
|
|
20231024,125200,88388280,3740,3740,3740,3740,0
|
|
20231024,125100,88388280,3740,3740,3740,3740,4
|
|
20231024,125000,88373320,3740,3750,3750,3740,20
|
|
20231024,124900,88298460,3745,3745,3745,3745,8
|
|
20231024,124800,88268500,3745,3745,3745,3745,0
|
|
20231024,124700,88268500,3745,3745,3745,3745,0
|
|
20231024,124600,88268500,3745,3745,3745,3745,0
|
|
20231024,124500,88268500,3745,3745,3745,3745,0
|
|
20231024,124400,88268500,3745,3745,3745,3745,304
|
|
20231024,124300,87130020,3745,3745,3745,3745,0
|
|
20231024,124200,87130020,3745,3745,3745,3745,0
|
|
20231024,124100,87130020,3745,3745,3745,3745,0
|
|
20231024,124000,87130020,3745,3745,3745,3745,0
|
|
20231024,123900,87130020,3745,3745,3745,3745,668
|
|
20231024,123800,84628360,3750,3750,3750,3750,52
|
|
20231024,123700,84433360,3750,3750,3750,3750,0
|
|
20231024,123600,84433360,3750,3750,3750,3750,4
|
|
20231024,123500,84418360,3750,3750,3750,3750,1
|
|
20231024,123400,84414610,3755,3755,3755,3755,1
|
|
20231024,123300,84410855,3760,3760,3760,3760,0
|
|
20231024,123200,84410855,3760,3760,3760,3760,79
|
|
20231024,123100,84113815,3760,3760,3760,3760,0
|
|
20231024,123000,84113815,3760,3760,3760,3760,0
|
|
20231024,122900,84113815,3760,3760,3760,3760,0
|
|
20231024,122800,84113815,3760,3760,3760,3760,0
|
|
20231024,122700,84113815,3760,3760,3760,3760,0
|
|
20231024,122600,84113815,3760,3760,3760,3760,0
|
|
20231024,122500,84113815,3760,3760,3760,3760,0
|
|
20231024,122400,84113815,3760,3760,3760,3760,0
|
|
20231024,122300,84113815,3760,3760,3760,3760,0
|
|
20231024,122200,84113815,3760,3760,3760,3760,0
|
|
20231024,122100,84113815,3760,3760,3760,3760,0
|
|
20231024,122000,84113815,3760,3760,3760,3760,0
|
|
20231024,121900,84113815,3760,3760,3760,3760,0
|
|
20231024,121800,84113815,3760,3760,3760,3760,0
|
|
20231024,121700,84113815,3760,3760,3760,3760,0
|
|
20231024,121600,84113815,3760,3760,3760,3760,0
|
|
20231024,121500,84113815,3760,3760,3760,3760,0
|
|
20231024,121400,84113815,3760,3760,3760,3760,0
|
|
20231024,121300,84113815,3760,3760,3760,3760,0
|
|
20231024,121200,84113815,3760,3760,3760,3760,0
|
|
20231024,121100,84113815,3760,3760,3760,3760,0
|
|
20231024,121000,84113815,3760,3760,3760,3760,0
|
|
20231024,120900,84113815,3760,3760,3760,3760,0
|
|
20231024,120800,84113815,3760,3760,3760,3760,50
|
|
20231024,120700,83925815,3760,3760,3760,3760,0
|
|
20231024,120600,83925815,3760,3760,3760,3760,0
|
|
20231024,120500,83925815,3760,3745,3760,3745,50
|
|
20231024,120400,83737915,3745,3745,3745,3745,0
|
|
20231024,120300,83737915,3745,3745,3745,3745,0
|
|
20231024,120200,83737915,3745,3745,3745,3745,0
|
|
20231024,120100,83737915,3745,3745,3745,3745,9
|
|
20231024,120000,83704210,3750,3750,3750,3750,0
|
|
20231024,115900,83704210,3750,3750,3750,3750,0
|
|
20231024,115800,83704210,3750,3750,3750,3750,0
|
|
20231024,115700,83704210,3750,3750,3750,3750,175
|
|
20231024,115600,83047960,3750,3750,3750,3750,27
|
|
20231024,115500,82946710,3755,3755,3755,3755,19
|
|
20231024,115400,82875365,3755,3755,3755,3755,4
|
|
20231024,115300,82860345,3755,3755,3755,3755,7
|
|
20231024,115200,82834060,3750,3750,3750,3750,0
|
|
20231024,115100,82834060,3750,3750,3750,3750,408
|
|
20231024,115000,81304060,3755,3755,3755,3755,0
|
|
20231024,114900,81304060,3755,3755,3755,3755,0
|
|
20231024,114800,81304060,3755,3750,3755,3750,5
|
|
20231024,114700,81285305,3750,3750,3750,3750,0
|
|
20231024,114600,81285305,3750,3750,3750,3750,0
|
|
20231024,114500,81285305,3750,3750,3750,3750,1
|
|
20231024,114400,81281555,3755,3755,3755,3755,0
|
|
20231024,114300,81281555,3755,3750,3755,3750,6
|
|
20231024,114200,81259035,3750,3750,3750,3750,3
|
|
20231024,114100,81247785,3755,3755,3755,3755,1
|
|
20231024,114000,81244030,3760,3760,3760,3760,0
|
|
20231024,113900,81244030,3760,3760,3760,3760,0
|
|
20231024,113800,81244030,3760,3760,3760,3760,0
|
|
20231024,113700,81244030,3760,3760,3760,3760,1
|
|
20231024,113600,81240270,3750,3750,3750,3750,4
|
|
20231024,113500,81225270,3750,3750,3750,3750,0
|
|
20231024,113400,81225270,3750,3750,3750,3750,82
|
|
20231024,113300,80917770,3760,3760,3760,3760,0
|
|
20231024,113200,80917770,3760,3760,3760,3760,341
|
|
20231024,113100,79635610,3760,3760,3760,3760,664
|
|
20231024,113000,77138970,3760,3760,3760,3760,570
|
|
20231024,112900,74995770,3760,3760,3760,3760,0
|
|
20231024,112800,74995770,3760,3760,3760,3760,0
|
|
20231024,112700,74995770,3760,3760,3760,3760,0
|
|
20231024,112600,74995770,3760,3760,3760,3760,0
|
|
20231024,112500,74995770,3760,3760,3760,3760,0
|
|
20231024,112400,74995770,3760,3745,3760,3745,1977
|
|
20231024,112300,67576305,3735,3735,3735,3735,0
|
|
20231024,112200,67576305,3735,3735,3735,3735,0
|
|
20231024,112100,67576305,3735,3735,3735,3735,4
|
|
20231024,112000,67561365,3730,3730,3730,3730,0
|
|
20231024,111900,67561365,3730,3730,3730,3730,0
|
|
20231024,111800,67561365,3730,3730,3730,3730,4
|
|
20231024,111700,67546445,3730,3730,3730,3730,85
|
|
20231024,111600,67229395,3730,3730,3730,3730,2
|
|
20231024,111500,67221935,3730,3730,3730,3730,0
|
|
20231024,111400,67221935,3730,3730,3730,3730,0
|
|
20231024,111300,67221935,3730,3730,3730,3730,0
|
|
20231024,111200,67221935,3730,3720,3730,3720,43
|
|
20231024,111100,67061610,3720,3720,3720,3720,1
|
|
20231024,111000,67057890,3720,3715,3720,3715,1008
|
|
20231024,110900,63308150,3715,3715,3715,3715,0
|
|
20231024,110800,63308150,3715,3715,3715,3715,0
|
|
20231024,110700,63308150,3715,3710,3715,3710,197
|
|
20231024,110600,62577260,3710,3705,3710,3705,9
|
|
20231024,110500,62543890,3705,3705,3705,3705,6
|
|
20231024,110400,62521660,3710,3710,3710,3710,3
|
|
20231024,110300,62510530,3710,3710,3710,3710,913
|
|
20231024,110200,59123300,3710,3710,3710,3710,0
|
|
20231024,110100,59123300,3710,3710,3710,3710,0
|
|
20231024,110000,59123300,3710,3710,3710,3710,0
|
|
20231024,105900,59123300,3710,3710,3710,3710,9
|
|
20231024,105800,59089910,3710,3710,3710,3710,2
|
|
20231024,105700,59082490,3705,3705,3705,3705,2
|
|
20231024,105600,59075080,3715,3715,3715,3715,0
|
|
20231024,105500,59075080,3715,3705,3715,3705,63
|
|
20231024,105400,58841045,3720,3720,3720,3720,0
|
|
20231024,105300,58841045,3720,3720,3720,3720,0
|
|
20231024,105200,58841045,3720,3720,3720,3720,7
|
|
20231024,105100,58815005,3720,3705,3720,3705,12
|
|
20231024,105000,58770440,3705,3705,3705,3705,0
|
|
20231024,104900,58770440,3705,3705,3705,3705,0
|
|
20231024,104800,58770440,3705,3705,3705,3705,5
|
|
20231024,104700,58751915,3705,3710,3710,3705,87
|
|
20231024,104600,58429455,3710,3705,3710,3705,300
|
|
20231024,104500,57317855,3705,3680,3705,3680,8
|
|
20231024,104400,57288340,3675,3710,3710,3675,385
|
|
20231024,104300,55873005,3710,3710,3710,3710,0
|
|
20231024,104200,55873005,3710,3710,3710,3710,6
|
|
20231024,104100,55850745,3725,3715,3725,3715,44
|
|
20231024,104000,55687135,3675,3690,3690,3665,150
|
|
20231024,103900,55136410,3690,3690,3690,3690,5
|
|
20231024,103800,55117960,3690,3690,3690,3690,190
|
|
20231024,103700,54416860,3720,3720,3720,3720,0
|
|
20231024,103600,54416860,3720,3720,3720,3720,1
|
|
20231024,103500,54413140,3720,3700,3720,3690,1052
|
|
20231024,103400,50522720,3700,3705,3705,3700,1160
|
|
20231024,103300,46230670,3705,3705,3705,3705,118
|
|
20231024,103200,45793480,3705,3710,3710,3705,1259
|
|
20231024,103100,41128780,3710,3710,3710,3710,4
|
|
20231024,103000,41113940,3705,3710,3710,3705,433
|
|
20231024,102900,39509650,3730,3715,3730,3715,6
|
|
20231024,102800,39487345,3710,3710,3710,3710,27
|
|
20231024,102700,39387175,3710,3710,3710,3710,11
|
|
20231024,102600,39346365,3715,3715,3715,3715,6
|
|
20231024,102500,39324075,3715,3715,3715,3715,2
|
|
20231024,102400,39316645,3715,3715,3715,3715,0
|
|
20231024,102300,39316645,3715,3715,3715,3715,24
|
|
20231024,102200,39227485,3710,3710,3710,3710,50
|
|
20231024,102100,39041985,3715,3715,3715,3715,17
|
|
20231024,102000,38978830,3750,3750,3750,3750,0
|
|
20231024,101900,38978830,3750,3715,3750,3700,3216
|
|
20231024,101800,27063900,3715,3715,3725,3715,166
|
|
20231024,101700,26446705,3715,3720,3720,3715,90
|
|
20231024,101600,26112255,3720,3730,3730,3720,280
|
|
20231024,101500,25069315,3730,3755,3755,3730,53
|
|
20231024,101400,24871575,3755,3755,3755,3755,12
|
|
20231024,101300,24826515,3755,3755,3755,3755,1
|
|
20231024,101200,24822760,3755,3755,3755,3755,1
|
|
20231024,101100,24819005,3755,3755,3755,3755,0
|
|
20231024,101000,24819005,3755,3755,3755,3755,0
|
|
20231024,100900,24819005,3755,3755,3755,3755,0
|
|
20231024,100800,24819005,3755,3760,3760,3740,137
|
|
20231024,100700,24306345,3760,3760,3760,3760,3
|
|
20231024,100600,24295065,3745,3720,3745,3720,9
|
|
20231024,100500,24261485,3715,3715,3715,3715,0
|
|
20231024,100400,24261485,3715,3760,3760,3710,1484
|
|
20231024,100300,18740170,3790,3790,3790,3790,0
|
|
20231024,100200,18740170,3790,3790,3790,3790,0
|
|
20231024,100100,18740170,3790,3790,3790,3790,0
|
|
20231024,100000,18740170,3790,3790,3790,3790,0
|
|
20231024,095900,18740170,3790,3775,3790,3760,1038
|
|
20231024,095800,14825560,3805,3805,3805,3805,0
|
|
20231024,095700,14825560,3805,3805,3805,3805,0
|
|
20231024,095600,14825560,3805,3805,3805,3805,0
|
|
20231024,095500,14825560,3805,3805,3805,3805,0
|
|
20231024,095400,14825560,3805,3805,3805,3805,0
|
|
20231024,095300,14825560,3805,3805,3805,3805,0
|
|
20231024,095200,14825560,3805,3805,3805,3805,0
|
|
20231024,095100,14825560,3805,3805,3805,3805,2
|
|
20231024,095000,14817950,3805,3805,3805,3805,0
|
|
20231024,094900,14817950,3805,3775,3805,3775,227
|
|
20231024,094800,13960215,3775,3775,3775,3775,83
|
|
20231024,094700,13646890,3775,3775,3775,3775,0
|
|
20231024,094600,13646890,3775,3775,3775,3775,420
|
|
20231024,094500,12061390,3775,3775,3775,3775,5
|
|
20231024,094400,12042515,3775,3780,3780,3775,200
|
|
20231024,094300,11287390,3780,3780,3780,3780,0
|
|
20231024,094200,11287390,3780,3780,3780,3780,5
|
|
20231024,094100,11268490,3780,3790,3790,3780,330
|
|
20231024,094000,10019890,3790,3790,3790,3790,0
|
|
20231024,093900,10019890,3790,3790,3790,3790,1
|
|
20231024,093800,10016100,3810,3810,3810,3810,13
|
|
20231024,093700,9966570,3810,3810,3810,3810,0
|
|
20231024,093600,9966570,3810,3810,3810,3810,0
|
|
20231024,093500,9966570,3810,3810,3810,3810,0
|
|
20231024,093400,9966570,3810,3810,3810,3810,0
|
|
20231024,093300,9966570,3810,3800,3810,3800,16
|
|
20231024,093200,9905660,3800,3800,3800,3800,207
|
|
20231024,093100,9119060,3800,3800,3800,3800,53
|
|
20231024,093000,8917660,3810,3810,3810,3810,1
|
|
20231024,092900,8913850,3810,3810,3810,3810,0
|
|
20231024,092800,8913850,3810,3810,3810,3810,3
|
|
20231024,092700,8902420,3810,3810,3810,3810,105
|
|
20231024,092600,8502370,3810,3810,3810,3810,0
|
|
20231024,092500,8502370,3810,3810,3810,3810,0
|
|
20231024,092400,8502370,3810,3810,3810,3810,5
|
|
20231024,092300,8483320,3810,3810,3810,3810,19
|
|
20231024,092200,8410930,3820,3825,3825,3820,3
|
|
20231024,092100,8399460,3830,3830,3830,3830,0
|
|
20231024,092000,8399460,3830,3830,3830,3830,61
|
|
20231024,091900,8165830,3830,3830,3830,3830,4
|
|
20231024,091800,8150510,3830,3840,3840,3830,106
|
|
20231024,091700,7744420,3840,3840,3840,3840,2
|
|
20231024,091600,7736740,3840,3840,3840,3840,2
|
|
20231024,091500,7729060,3850,3840,3850,3840,49
|
|
20231024,091400,7540770,3840,3840,3850,3840,250
|
|
20231024,091300,6578770,3830,3850,3850,3830,140
|
|
20231024,091200,6042550,3830,3830,3850,3830,13
|
|
20231024,091100,5992740,3850,3850,3850,3850,1
|
|
20231024,091000,5988890,3850,3850,3850,3850,2
|
|
20231024,090900,5981190,3830,3850,3850,3830,1201
|
|
20231024,090800,1381340,3850,3810,3850,3810,2
|
|
20231024,090700,1373680,3850,3850,3850,3850,2
|
|
20231024,090600,1365980,3850,3850,3850,3850,2
|
|
20231024,090500,1358280,3870,3870,3870,3870,0
|
|
20231024,090400,1358280,3870,3870,3870,3870,2
|
|
20231024,090300,1350540,3875,3875,3875,3875,2
|
|
20231024,090200,1342790,3875,3845,3875,3845,38
|
|
20231024,090100,1196410,3845,3845,3845,3845,1
|
|
20231024,090000,1192565,3845,3810,3845,3810,313
|