578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,183500,247063670,9360,9360,9360,9360,3120
|
|
20231024,183400,247063670,9360,9360,9360,9360,0
|
|
20231024,183300,247063670,9360,9360,9360,9360,0
|
|
20231024,183200,247063670,9360,9360,9360,9360,0
|
|
20231024,183100,247063670,9360,9360,9360,9360,0
|
|
20231024,183000,247063670,9360,9360,9360,9360,0
|
|
20231024,182900,247063670,9360,9360,9360,9360,0
|
|
20231024,182800,247063670,9360,9360,9360,9360,0
|
|
20231024,182700,247063670,9360,9360,9360,9360,0
|
|
20231024,182600,247063670,9360,9360,9360,9360,0
|
|
20231024,182500,247063670,9360,9360,9360,9360,0
|
|
20231024,182400,247063670,9360,9360,9360,9360,0
|
|
20231024,182300,247063670,9360,9360,9360,9360,0
|
|
20231024,182200,247063670,9360,9360,9360,9360,0
|
|
20231024,182100,247063670,9360,9360,9360,9360,0
|
|
20231024,182000,247063670,9360,9360,9360,9360,0
|
|
20231024,181900,247063670,9360,9360,9360,9360,0
|
|
20231024,181800,247063670,9360,9360,9360,9360,0
|
|
20231024,181700,247063670,9360,9360,9360,9360,0
|
|
20231024,181600,247063670,9360,9360,9360,9360,0
|
|
20231024,181500,247063670,9360,9360,9360,9360,0
|
|
20231024,181400,247063670,9360,9360,9360,9360,0
|
|
20231024,181300,247063670,9360,9360,9360,9360,0
|
|
20231024,181200,247063670,9360,9360,9360,9360,0
|
|
20231024,181100,247063670,9360,9360,9360,9360,0
|
|
20231024,181000,247063670,9360,9360,9360,9360,0
|
|
20231024,180900,247063670,9360,9360,9360,9360,0
|
|
20231024,180800,247063670,9360,9360,9360,9360,0
|
|
20231024,180700,247063670,9360,9360,9360,9360,0
|
|
20231024,180600,247063670,9360,9360,9360,9360,0
|
|
20231024,180500,247063670,9360,9360,9360,9360,3120
|
|
20231024,180400,247063670,9360,9360,9360,9360,0
|
|
20231024,180300,247063670,9360,9360,9360,9360,0
|
|
20231024,180200,247063670,9360,9360,9360,9360,0
|
|
20231024,180100,247063670,9360,9360,9360,9360,0
|
|
20231024,180000,247063670,9360,9360,9360,9360,0
|
|
20231024,175900,247063670,9360,9360,9360,9360,0
|
|
20231024,175800,247063670,9360,9360,9360,9360,0
|
|
20231024,175700,247063670,9360,9360,9360,9360,0
|
|
20231024,175600,247063670,9360,9360,9360,9360,0
|
|
20231024,175500,247063670,9360,9360,9360,9360,0
|
|
20231024,175400,247063670,9360,9360,9360,9360,0
|
|
20231024,175300,247063670,9360,9360,9360,9360,0
|
|
20231024,175200,247063670,9360,9360,9360,9360,0
|
|
20231024,175100,247063670,9360,9360,9360,9360,0
|
|
20231024,175000,247063670,9360,9360,9360,9360,0
|
|
20231024,174900,247063670,9360,9360,9360,9360,0
|
|
20231024,174800,247063670,9360,9360,9360,9360,0
|
|
20231024,174700,247063670,9360,9360,9360,9360,0
|
|
20231024,174600,247063670,9360,9360,9360,9360,0
|
|
20231024,174500,247063670,9360,9360,9360,9360,0
|
|
20231024,174400,247063670,9360,9360,9360,9360,0
|
|
20231024,174300,247063670,9360,9360,9360,9360,0
|
|
20231024,174200,247063670,9360,9360,9360,9360,0
|
|
20231024,174100,247063670,9360,9360,9360,9360,0
|
|
20231024,174000,247063670,9360,9360,9360,9360,0
|
|
20231024,173900,247063670,9360,9360,9360,9360,0
|
|
20231024,173800,247063670,9360,9360,9360,9360,0
|
|
20231024,173700,247063670,9360,9360,9360,9360,0
|
|
20231024,173600,247063670,9360,9360,9360,9360,0
|
|
20231024,173500,247063670,9360,9360,9360,9360,3120
|
|
20231024,173400,247063670,9360,9360,9360,9360,0
|
|
20231024,173300,247063670,9360,9360,9360,9360,0
|
|
20231024,173200,247063670,9360,9360,9360,9360,0
|
|
20231024,173100,247063670,9360,9360,9360,9360,0
|
|
20231024,173000,247063670,9360,9360,9360,9360,0
|
|
20231024,172900,247063670,9360,9360,9360,9360,0
|
|
20231024,172800,247063670,9360,9360,9360,9360,0
|
|
20231024,172700,247063670,9360,9360,9360,9360,0
|
|
20231024,172600,247063670,9360,9360,9360,9360,0
|
|
20231024,172500,247063670,9360,9360,9360,9360,0
|
|
20231024,172400,247063670,9360,9360,9360,9360,0
|
|
20231024,172300,247063670,9360,9360,9360,9360,0
|
|
20231024,172200,247063670,9360,9360,9360,9360,0
|
|
20231024,172100,247063670,9360,9360,9360,9360,0
|
|
20231024,172000,247063670,9360,9360,9360,9360,0
|
|
20231024,171900,247063670,9360,9360,9360,9360,0
|
|
20231024,171800,247063670,9360,9360,9360,9360,0
|
|
20231024,171700,247063670,9360,9360,9360,9360,0
|
|
20231024,171600,247063670,9360,9360,9360,9360,0
|
|
20231024,171500,247063670,9360,9360,9360,9360,0
|
|
20231024,171400,247063670,9360,9360,9360,9360,0
|
|
20231024,171300,247063670,9360,9360,9360,9360,0
|
|
20231024,171200,247063670,9360,9360,9360,9360,0
|
|
20231024,171100,247063670,9360,9360,9360,9360,0
|
|
20231024,171000,247063670,9360,9360,9360,9360,0
|
|
20231024,170900,247063670,9360,9360,9360,9360,0
|
|
20231024,170800,247063670,9360,9360,9360,9360,0
|
|
20231024,170700,247063670,9360,9360,9360,9360,0
|
|
20231024,170600,247063670,9360,9360,9360,9360,0
|
|
20231024,170500,247063670,9360,9360,9360,9360,3120
|
|
20231024,170400,247063670,9360,9360,9360,9360,0
|
|
20231024,170300,247063670,9360,9360,9360,9360,0
|
|
20231024,170200,247063670,9360,9360,9360,9360,0
|
|
20231024,170100,247063670,9360,9360,9360,9360,0
|
|
20231024,170000,247063670,9360,9360,9360,9360,0
|
|
20231024,165900,247063670,9360,9360,9360,9360,0
|
|
20231024,165800,247063670,9360,9360,9360,9360,0
|
|
20231024,165700,247063670,9360,9360,9360,9360,0
|
|
20231024,165600,247063670,9360,9360,9360,9360,0
|
|
20231024,165500,247063670,9360,9360,9360,9360,0
|
|
20231024,165400,247063670,9360,9360,9360,9360,0
|
|
20231024,165300,247063670,9360,9360,9360,9360,0
|
|
20231024,165200,247063670,9360,9360,9360,9360,0
|
|
20231024,165100,247063670,9360,9360,9360,9360,0
|
|
20231024,165000,247063670,9360,9360,9360,9360,0
|
|
20231024,164900,247063670,9360,9360,9360,9360,0
|
|
20231024,164800,247063670,9360,9360,9360,9360,0
|
|
20231024,164700,247063670,9360,9360,9360,9360,0
|
|
20231024,164600,247063670,9360,9360,9360,9360,0
|
|
20231024,164500,247063670,9360,9360,9360,9360,0
|
|
20231024,164400,247063670,9360,9360,9360,9360,0
|
|
20231024,164300,247063670,9360,9360,9360,9360,0
|
|
20231024,164200,247063670,9360,9360,9360,9360,0
|
|
20231024,164100,247063670,9360,9360,9360,9360,0
|
|
20231024,164000,247063670,9360,9360,9360,9360,0
|
|
20231024,163900,247063670,9360,9360,9360,9360,0
|
|
20231024,163800,247063670,9360,9360,9360,9360,0
|
|
20231024,163700,247063670,9360,9360,9360,9360,0
|
|
20231024,163600,247063670,9360,9360,9360,9360,0
|
|
20231024,163500,247063670,9360,9360,9360,9360,3120
|
|
20231024,163400,247063670,9360,9360,9360,9360,0
|
|
20231024,163300,247063670,9360,9360,9360,9360,0
|
|
20231024,163200,247063670,9360,9360,9360,9360,0
|
|
20231024,163100,247063670,9360,9360,9360,9360,0
|
|
20231024,163000,247063670,9360,9360,9360,9360,0
|
|
20231024,162900,247063670,9360,9360,9360,9360,0
|
|
20231024,162800,247063670,9360,9360,9360,9360,0
|
|
20231024,162700,247063670,9360,9360,9360,9360,0
|
|
20231024,162600,247063670,9360,9360,9360,9360,0
|
|
20231024,162500,247063670,9360,9360,9360,9360,0
|
|
20231024,162400,247063670,9360,9360,9360,9360,0
|
|
20231024,162300,247063670,9360,9360,9360,9360,0
|
|
20231024,162200,247063670,9360,9360,9360,9360,0
|
|
20231024,162100,247063670,9360,9360,9360,9360,0
|
|
20231024,162000,247063670,9360,9360,9360,9360,0
|
|
20231024,161900,247063670,9360,9360,9360,9360,0
|
|
20231024,161800,247063670,9360,9360,9360,9360,0
|
|
20231024,161700,247063670,9360,9360,9360,9360,0
|
|
20231024,161600,247063670,9360,9360,9360,9360,0
|
|
20231024,161500,247063670,9360,9360,9360,9360,0
|
|
20231024,161400,247063670,9360,9360,9360,9360,0
|
|
20231024,161300,247063670,9360,9360,9360,9360,0
|
|
20231024,161200,247063670,9360,9360,9360,9360,0
|
|
20231024,161100,247063670,9360,9360,9360,9360,0
|
|
20231024,161000,247063670,9360,9360,9360,9360,0
|
|
20231024,160900,247063670,9360,9360,9360,9360,0
|
|
20231024,160800,247063670,9360,9360,9360,9360,0
|
|
20231024,160700,247063670,9360,9360,9360,9360,0
|
|
20231024,160600,247063670,9360,9360,9360,9360,0
|
|
20231024,160500,247063670,9360,9360,9360,9360,3120
|
|
20231024,160400,247063670,9360,9360,9360,9360,0
|
|
20231024,160300,247063670,9360,9360,9360,9360,0
|
|
20231024,160200,247063670,9360,9360,9360,9360,0
|
|
20231024,160100,247063670,9360,9360,9360,9360,0
|
|
20231024,160000,247063670,9360,9360,9360,9360,0
|
|
20231024,155900,247063670,9360,9360,9360,9360,0
|
|
20231024,155800,247063670,9360,9360,9360,9360,0
|
|
20231024,155700,247063670,9360,9360,9360,9360,0
|
|
20231024,155600,247063670,9360,9360,9360,9360,0
|
|
20231024,155500,247063670,9360,9360,9360,9360,0
|
|
20231024,155400,247063670,9360,9360,9360,9360,0
|
|
20231024,155300,247063670,9360,9360,9360,9360,0
|
|
20231024,155200,247063670,9360,9360,9360,9360,0
|
|
20231024,155100,247063670,9360,9360,9360,9360,0
|
|
20231024,155000,247063670,9360,9360,9360,9360,0
|
|
20231024,154900,247063670,9360,9360,9360,9360,0
|
|
20231024,154800,247063670,9360,9360,9360,9360,0
|
|
20231024,154700,247063670,9360,9360,9360,9360,0
|
|
20231024,154600,247063670,9360,9360,9360,9360,0
|
|
20231024,154500,247063670,9360,9360,9360,9360,0
|
|
20231024,154400,247063670,9360,9360,9360,9360,0
|
|
20231024,154300,247063670,9360,9360,9360,9360,0
|
|
20231024,154200,247063670,9360,9360,9360,9360,0
|
|
20231024,154100,247063670,9360,9360,9360,9360,0
|
|
20231024,154000,247063670,9360,9360,9360,9360,0
|
|
20231024,153900,247063670,9360,9360,9360,9360,0
|
|
20231024,153800,247063670,9360,9360,9360,9360,0
|
|
20231024,153700,247063670,9360,9360,9360,9360,0
|
|
20231024,153600,247063670,9360,9360,9360,9360,0
|
|
20231024,153500,247063670,9360,9360,9360,9360,3120
|
|
20231024,153400,247063670,9360,9360,9360,9360,0
|
|
20231024,153300,247063670,9360,9360,9360,9360,0
|
|
20231024,153200,247063670,9360,9360,9360,9360,0
|
|
20231024,153100,247063670,9360,9360,9360,9360,0
|
|
20231024,153000,247063670,9360,9360,9360,9360,3120
|
|
20231024,152900,217860470,9310,9310,9310,9310,0
|
|
20231024,152800,217860470,9310,9310,9310,9310,0
|
|
20231024,152700,217860470,9310,9310,9310,9310,0
|
|
20231024,152600,217860470,9310,9310,9310,9310,0
|
|
20231024,152500,217860470,9310,9310,9310,9310,0
|
|
20231024,152400,217860470,9310,9310,9310,9310,0
|
|
20231024,152300,217860470,9310,9310,9310,9310,0
|
|
20231024,152200,217860470,9310,9310,9310,9310,0
|
|
20231024,152100,217860470,9310,9310,9310,9310,0
|
|
20231024,152000,217860470,9310,9310,9310,9310,0
|
|
20231024,151900,217860470,9310,9300,9310,9300,2
|
|
20231024,151800,217841860,9280,9280,9280,9280,0
|
|
20231024,151700,217841860,9280,9280,9280,9280,0
|
|
20231024,151600,217841860,9280,9280,9280,9280,3
|
|
20231024,151500,217814020,9290,9290,9290,9290,508
|
|
20231024,151400,213094700,9290,9290,9290,9290,3
|
|
20231024,151300,213066830,9290,9290,9290,9290,3
|
|
20231024,151200,213038960,9290,9290,9290,9290,5
|
|
20231024,151100,212992510,9290,9290,9290,9290,3
|
|
20231024,151000,212964640,9300,9300,9300,9300,0
|
|
20231024,150900,212964640,9300,9300,9300,9300,6
|
|
20231024,150800,212908840,9330,9330,9330,9330,0
|
|
20231024,150700,212908840,9330,9310,9330,9310,23
|
|
20231024,150600,212694470,9300,9300,9300,9300,75
|
|
20231024,150500,211996970,9290,9290,9290,9290,34
|
|
20231024,150400,211681110,9290,9300,9300,9290,6
|
|
20231024,150300,211625340,9290,9280,9290,9280,99
|
|
20231024,150200,210705660,9280,9280,9280,9280,2
|
|
20231024,150100,210687100,9280,9270,9280,9270,122
|
|
20231024,150000,209554970,9280,9270,9280,9270,4
|
|
20231024,145900,209517880,9280,9270,9280,9260,30
|
|
20231024,145800,209239800,9260,9250,9260,9250,6
|
|
20231024,145700,209184270,9250,9250,9250,9250,5
|
|
20231024,145600,209138020,9250,9250,9250,9250,6
|
|
20231024,145500,209082520,9240,9240,9240,9240,0
|
|
20231024,145400,209082520,9240,9240,9240,9240,9
|
|
20231024,145300,208999360,9270,9270,9270,9270,0
|
|
20231024,145200,208999360,9270,9240,9270,9240,14
|
|
20231024,145100,208869760,9230,9230,9230,9230,5
|
|
20231024,145000,208823610,9230,9240,9240,9230,6
|
|
20231024,144900,208768220,9230,9240,9240,9230,4
|
|
20231024,144800,208731290,9230,9230,9230,9230,5
|
|
20231024,144700,208685140,9240,9240,9240,9240,0
|
|
20231024,144600,208685140,9240,9240,9240,9240,2
|
|
20231024,144500,208666660,9240,9240,9240,9240,8
|
|
20231024,144400,208592740,9240,9240,9240,9240,0
|
|
20231024,144300,208592740,9240,9240,9240,9230,27
|
|
20231024,144200,208343290,9240,9240,9240,9240,6
|
|
20231024,144100,208287850,9240,9240,9240,9240,2
|
|
20231024,144000,208269370,9240,9240,9240,9240,3
|
|
20231024,143900,208241650,9240,9240,9240,9240,6
|
|
20231024,143800,208186210,9250,9250,9250,9250,0
|
|
20231024,143700,208186210,9250,9250,9250,9250,3
|
|
20231024,143600,208158460,9260,9260,9260,9260,0
|
|
20231024,143500,208158460,9260,9250,9260,9250,133
|
|
20231024,143400,206926910,9250,9250,9250,9250,3
|
|
20231024,143300,206899160,9250,9240,9250,9240,14
|
|
20231024,143200,206769690,9270,9270,9270,9270,0
|
|
20231024,143100,206769690,9270,9270,9270,9270,0
|
|
20231024,143000,206769690,9270,9230,9270,9230,913
|
|
20231024,142900,198306330,9230,9230,9230,9230,3
|
|
20231024,142800,198278640,9230,9230,9230,9230,3
|
|
20231024,142700,198250950,9230,9230,9240,9230,14
|
|
20231024,142600,198121650,9240,9240,9240,9240,0
|
|
20231024,142500,198121650,9240,9240,9240,9240,2
|
|
20231024,142400,198103170,9260,9260,9260,9260,0
|
|
20231024,142300,198103170,9260,9240,9260,9240,54
|
|
20231024,142200,197604150,9230,9230,9230,9230,3
|
|
20231024,142100,197576460,9230,9230,9240,9230,12
|
|
20231024,142000,197465640,9230,9230,9230,9230,2
|
|
20231024,141900,197447180,9230,9230,9230,9230,3
|
|
20231024,141800,197419490,9230,9230,9230,9230,6
|
|
20231024,141700,197364110,9260,9260,9260,9260,0
|
|
20231024,141600,197364110,9260,9260,9260,9260,2
|
|
20231024,141500,197345590,9270,9260,9270,9260,3
|
|
20231024,141400,197317800,9250,9210,9250,9210,473
|
|
20231024,141300,192946710,9220,9220,9220,9220,7
|
|
20231024,141200,192882170,9220,9220,9220,9220,6
|
|
20231024,141100,192826850,9220,9220,9220,9220,3
|
|
20231024,141000,192799190,9220,9220,9220,9220,0
|
|
20231024,140900,192799190,9220,9220,9220,9220,9
|
|
20231024,140800,192716210,9250,9250,9250,9250,0
|
|
20231024,140700,192716210,9250,9220,9250,9220,5
|
|
20231024,140600,192670040,9220,9220,9220,9210,9
|
|
20231024,140500,192587090,9210,9220,9220,9210,13
|
|
20231024,140400,192467330,9250,9250,9250,9250,0
|
|
20231024,140300,192467330,9250,9230,9250,9230,132
|
|
20231024,140200,191247670,9220,9210,9220,9210,512
|
|
20231024,140100,186527060,9210,9210,9210,9210,3
|
|
20231024,140000,186499430,9210,9210,9210,9210,6
|
|
20231024,135900,186444170,9210,9210,9210,9210,2
|
|
20231024,135800,186425750,9210,9210,9210,9210,3
|
|
20231024,135700,186398120,9210,9210,9210,9210,6
|
|
20231024,135600,186342860,9210,9210,9210,9210,0
|
|
20231024,135500,186342860,9210,9210,9210,9210,1
|
|
20231024,135400,186333650,9210,9210,9210,9210,7
|
|
20231024,135300,186269180,9230,9230,9230,9230,545
|
|
20231024,135200,181238830,9230,9230,9230,9230,2
|
|
20231024,135100,181220370,9200,9200,9200,9200,9
|
|
20231024,135000,181137570,9200,9200,9200,9200,0
|
|
20231024,134900,181137570,9200,9200,9200,9200,8
|
|
20231024,134800,181063970,9200,9200,9200,9200,0
|
|
20231024,134700,181063970,9200,9200,9200,9200,9
|
|
20231024,134600,180981170,9200,9200,9200,9200,0
|
|
20231024,134500,180981170,9200,9200,9200,9200,8
|
|
20231024,134400,180907570,9190,9190,9190,9190,5
|
|
20231024,134300,180861620,9190,9190,9190,9190,3
|
|
20231024,134200,180834050,9190,9190,9190,9190,3
|
|
20231024,134100,180806480,9190,9190,9190,9190,6
|
|
20231024,134000,180751340,9190,9190,9190,9190,0
|
|
20231024,133900,180751340,9190,9190,9190,9190,0
|
|
20231024,133800,180751340,9190,9190,9190,9190,4
|
|
20231024,133700,180714580,9190,9200,9200,9190,14
|
|
20231024,133600,180585820,9190,9200,9200,9190,6
|
|
20231024,133500,180530650,9190,9190,9190,9190,6
|
|
20231024,133400,180475510,9190,9190,9190,9190,3
|
|
20231024,133300,180447940,9190,9190,9190,9190,2
|
|
20231024,133200,180429560,9190,9200,9200,9190,7
|
|
20231024,133100,180365220,9200,9200,9200,9200,3
|
|
20231024,133000,180337620,9200,9200,9200,9200,3
|
|
20231024,132900,180310020,9200,9200,9200,9200,3
|
|
20231024,132800,180282420,9190,9190,9190,9190,57
|
|
20231024,132700,179758590,9190,9190,9190,9190,5
|
|
20231024,132600,179712640,9180,9180,9180,9180,6
|
|
20231024,132500,179657560,9190,9190,9190,9190,1
|
|
20231024,132400,179648370,9190,9190,9190,9190,3
|
|
20231024,132300,179620800,9190,9180,9200,9180,56
|
|
20231024,132200,179105700,9200,9200,9200,9200,99
|
|
20231024,132100,178194900,9180,9170,9180,9170,9
|
|
20231024,132000,178112310,9180,9180,9180,9180,0
|
|
20231024,131900,178112310,9180,9180,9180,9170,15
|
|
20231024,131800,177974640,9180,9180,9180,9180,3
|
|
20231024,131700,177947100,9180,9180,9180,9180,2
|
|
20231024,131600,177928740,9180,9170,9180,9170,5
|
|
20231024,131500,177882870,9170,9170,9170,9170,3
|
|
20231024,131400,177855360,9170,9180,9180,9170,7
|
|
20231024,131300,177791130,9180,9180,9180,9180,6
|
|
20231024,131200,177736050,9170,9170,9170,9170,2
|
|
20231024,131100,177717710,9170,9170,9170,9170,6
|
|
20231024,131000,177662690,9180,9180,9180,9180,0
|
|
20231024,130900,177662690,9180,9180,9180,9180,5
|
|
20231024,130800,177616790,9180,9180,9180,9180,10
|
|
20231024,130700,177524990,9170,9170,9170,9170,2
|
|
20231024,130600,177506650,9170,9170,9170,9170,3
|
|
20231024,130500,177479140,9230,9230,9230,9230,0
|
|
20231024,130400,177479140,9230,9180,9230,9180,60
|
|
20231024,130300,176926190,9170,9170,9170,9170,3
|
|
20231024,130200,176898680,9170,9170,9170,9170,5
|
|
20231024,130100,176852830,9170,9170,9170,9170,3
|
|
20231024,130000,176825320,9230,9230,9230,9230,0
|
|
20231024,125900,176825320,9230,9230,9230,9230,0
|
|
20231024,125800,176825320,9230,9230,9230,9230,0
|
|
20231024,125700,176825320,9230,9230,9230,9230,0
|
|
20231024,125600,176825320,9230,9230,9230,9230,8
|
|
20231024,125500,176751480,9230,9180,9230,9170,19
|
|
20231024,125400,176576650,9180,9170,9180,9170,6
|
|
20231024,125300,176521600,9170,9170,9170,9170,6
|
|
20231024,125200,176466580,9170,9170,9170,9170,3
|
|
20231024,125100,176439070,9170,9160,9170,9160,4
|
|
20231024,125000,176402410,9160,9170,9170,9160,4
|
|
20231024,124900,176365760,9170,9180,9180,9170,4
|
|
20231024,124800,176329070,9180,9160,9180,9160,131
|
|
20231024,124700,175126620,9160,9160,9160,9160,4
|
|
20231024,124600,175089980,9160,9160,9160,9160,2
|
|
20231024,124500,175071660,9160,9160,9160,9160,4
|
|
20231024,124400,175035020,9150,9160,9160,9150,8
|
|
20231024,124300,174961760,9160,9160,9160,9160,0
|
|
20231024,124200,174961760,9160,9160,9160,9160,6
|
|
20231024,124100,174906800,9160,9150,9160,9150,7
|
|
20231024,124000,174842700,9160,9160,9160,9160,1
|
|
20231024,123900,174833540,9160,9150,9160,9150,41
|
|
20231024,123800,174458350,9150,9150,9150,9150,6
|
|
20231024,123700,174403450,9150,9150,9150,9150,3
|
|
20231024,123600,174376000,9150,9150,9150,9150,3
|
|
20231024,123500,174348550,9150,9150,9150,9150,5
|
|
20231024,123400,174302800,9150,9150,9150,9150,3
|
|
20231024,123300,174275350,9150,9150,9150,9150,3
|
|
20231024,123200,174247900,9150,9150,9150,9150,6
|
|
20231024,123100,174193000,9160,9160,9160,9160,2
|
|
20231024,123000,174174680,9160,9160,9160,9160,2
|
|
20231024,122900,174156360,9160,9160,9160,9160,3
|
|
20231024,122800,174128880,9160,9160,9160,9160,5
|
|
20231024,122700,174083080,9160,9160,9160,9160,3
|
|
20231024,122600,174055600,9160,9160,9160,9160,3
|
|
20231024,122500,174028120,9160,9160,9160,9160,7
|
|
20231024,122400,173964000,9160,9160,9160,9160,2
|
|
20231024,122300,173945680,9160,9160,9160,9160,3
|
|
20231024,122200,173918200,9160,9150,9160,9150,8
|
|
20231024,122100,173844950,9150,9150,9150,9150,3
|
|
20231024,122000,173817500,9160,9160,9160,9160,0
|
|
20231024,121900,173817500,9160,9160,9160,9150,16
|
|
20231024,121800,173671040,9160,9160,9160,9160,0
|
|
20231024,121700,173671040,9160,9170,9170,9160,105
|
|
20231024,121600,172709220,9160,9160,9160,9160,6
|
|
20231024,121500,172654260,9160,9160,9160,9160,2
|
|
20231024,121400,172635940,9160,9160,9160,9160,3
|
|
20231024,121300,172608460,9160,9160,9160,9160,6
|
|
20231024,121200,172553500,9160,9160,9160,9160,3
|
|
20231024,121100,172526020,9160,9160,9160,9160,3
|
|
20231024,121000,172498540,9160,9160,9160,9160,5
|
|
20231024,120900,172452740,9160,9160,9160,9160,3
|
|
20231024,120800,172425260,9160,9160,9160,9160,3
|
|
20231024,120700,172397780,9160,9170,9170,9160,4
|
|
20231024,120600,172361130,9180,9160,9180,9160,5
|
|
20231024,120500,172315300,9160,9160,9160,9160,3
|
|
20231024,120400,172287820,9160,9160,9160,9160,5
|
|
20231024,120300,172242020,9160,9160,9160,9160,3
|
|
20231024,120200,172214540,9160,9160,9160,9160,3
|
|
20231024,120100,172187060,9160,9160,9160,9160,6
|
|
20231024,120000,172132100,9170,9160,9170,9160,5
|
|
20231024,115900,172086280,9160,9160,9160,9160,2
|
|
20231024,115800,172067960,9170,9160,9170,9160,6
|
|
20231024,115700,172012970,9170,9170,9170,9170,0
|
|
20231024,115600,172012970,9170,9160,9170,9160,6
|
|
20231024,115500,171957980,9160,9160,9160,9160,7
|
|
20231024,115400,171893860,9160,9160,9160,9160,2
|
|
20231024,115300,171875540,9160,9160,9160,9160,0
|
|
20231024,115200,171875540,9160,9160,9160,9150,256
|
|
20231024,115100,169530610,9160,9160,9160,9150,9
|
|
20231024,115000,169448200,9150,9150,9150,9150,3
|
|
20231024,114900,169420750,9150,9150,9150,9150,5
|
|
20231024,114800,169375000,9150,9150,9150,9150,3
|
|
20231024,114700,169347550,9150,9150,9150,9150,3
|
|
20231024,114600,169320100,9150,9150,9150,9150,6
|
|
20231024,114500,169265200,9170,9170,9170,9170,0
|
|
20231024,114400,169265200,9170,9170,9170,9170,0
|
|
20231024,114300,169265200,9170,9170,9170,9170,5
|
|
20231024,114200,169219350,9170,9170,9170,9170,3
|
|
20231024,114100,169191840,9170,9160,9170,9160,9
|
|
20231024,114000,169109370,9160,9160,9160,9160,0
|
|
20231024,113900,169109370,9160,9160,9160,9160,5
|
|
20231024,113800,169063570,9150,9140,9150,9140,1174
|
|
20231024,113700,158321500,9140,9130,9140,9130,54
|
|
20231024,113600,157827970,9140,9140,9140,9140,2
|
|
20231024,113500,157809690,9140,9140,9140,9140,4
|
|
20231024,113400,157773130,9130,9130,9130,9130,6
|
|
20231024,113300,157718350,9140,9140,9140,9140,1
|
|
20231024,113200,157709210,9130,9130,9130,9130,6
|
|
20231024,113100,157654430,9130,9130,9130,9130,3
|
|
20231024,113000,157627040,9130,9120,9130,9120,7
|
|
20231024,112900,157563160,9120,9120,9120,9120,3
|
|
20231024,112800,157535800,9130,9130,9130,9130,4
|
|
20231024,112700,157499280,9130,9130,9130,9130,3
|
|
20231024,112600,157471890,9130,9130,9130,9130,0
|
|
20231024,112500,157471890,9130,9130,9130,9120,9
|
|
20231024,112400,157389750,9140,9140,9140,9140,0
|
|
20231024,112300,157389750,9140,9120,9140,9120,2082
|
|
20231024,112200,138401850,9110,9120,9120,9110,23
|
|
20231024,112100,138192200,9130,9130,9130,9130,0
|
|
20231024,112000,138192200,9130,9130,9130,9130,4
|
|
20231024,111900,138155680,9120,9120,9120,9120,6
|
|
20231024,111800,138100960,9120,9120,9120,9120,4
|
|
20231024,111700,138064480,9120,9120,9120,9120,2
|
|
20231024,111600,138046240,9130,9130,9130,9130,2
|
|
20231024,111500,138027980,9130,9120,9130,9120,8
|
|
20231024,111400,137954970,9120,9120,9120,9120,3
|
|
20231024,111300,137927610,9120,9120,9120,9120,6
|
|
20231024,111200,137872890,9120,9120,9120,9120,0
|
|
20231024,111100,137872890,9120,9120,9120,9120,9
|
|
20231024,111000,137790810,9110,9110,9110,9110,3
|
|
20231024,110900,137763480,9110,9110,9110,9110,0
|
|
20231024,110800,137763480,9110,9110,9110,9110,296
|
|
20231024,110700,135066920,9110,9110,9110,9110,8
|
|
20231024,110600,134994040,9100,9130,9130,9100,3107
|
|
20231024,110500,106697830,9130,9130,9130,9130,3
|
|
20231024,110400,106670440,9130,9130,9130,9130,6
|
|
20231024,110300,106615660,9130,9130,9130,9130,1
|
|
20231024,110200,106606530,9120,9130,9130,9120,4
|
|
20231024,110100,106570040,9120,9120,9120,9120,2
|
|
20231024,110000,106551800,9120,9120,9130,9120,36
|
|
20231024,105900,106223180,9120,9120,9120,9120,3
|
|
20231024,105800,106195820,9120,9130,9130,9120,4
|
|
20231024,105700,106159330,9120,9130,9130,9120,10
|
|
20231024,105600,106068090,9120,9120,9120,9120,2
|
|
20231024,105500,106049850,9120,9120,9120,9120,4
|
|
20231024,105400,106013370,9120,9120,9130,9120,240
|
|
20231024,105300,103824470,9120,9120,9120,9120,3
|
|
20231024,105200,103797110,9120,9130,9130,9120,9
|
|
20231024,105100,103714970,9130,9130,9130,9130,5
|
|
20231024,105000,103669320,9130,9130,9130,9130,3
|
|
20231024,104900,103641930,9130,9130,9130,9130,3
|
|
20231024,104800,103614540,9130,9140,9150,9130,63
|
|
20231024,104700,103038180,9130,9130,9130,9130,9
|
|
20231024,104600,102956010,9120,9120,9120,9120,231
|
|
20231024,104500,100849290,9120,9120,9130,9120,9
|
|
20231024,104400,100767180,9120,9130,9130,9120,4
|
|
20231024,104300,100730690,9130,9130,9130,9130,3
|
|
20231024,104200,100703300,9130,9130,9130,9130,6
|
|
20231024,104100,100648520,9120,9130,9130,9120,2722
|
|
20231024,104000,75822360,9130,9130,9130,9130,3
|
|
20231024,103900,75794970,9130,9130,9130,9130,7
|
|
20231024,103800,75731060,9130,9130,9130,9130,5
|
|
20231024,103700,75685410,9130,9130,9130,9130,103
|
|
20231024,103600,74745020,9130,9130,9130,9130,5
|
|
20231024,103500,74699370,9140,9150,9150,9140,339
|
|
20231024,103400,71598880,9150,9160,9170,9150,1454
|
|
20231024,103300,58293530,9160,9170,9170,9160,589
|
|
20231024,103200,52898270,9170,9170,9170,9170,59
|
|
20231024,103100,52357240,9170,9170,9170,9170,3
|
|
20231024,103000,52329730,9170,9170,9170,9170,5
|
|
20231024,102900,52283880,9170,9170,9170,9170,4
|
|
20231024,102800,52247200,9170,9170,9170,9170,2
|
|
20231024,102700,52228860,9160,9150,9160,9150,21
|
|
20231024,102600,52036660,9150,9150,9150,9150,3
|
|
20231024,102500,52009210,9150,9150,9150,9150,2
|
|
20231024,102400,51990910,9150,9170,9170,9150,104
|
|
20231024,102300,51038560,9180,9180,9180,9160,107
|
|
20231024,102200,50058200,9180,9180,9180,9180,3
|
|
20231024,102100,50030660,9180,9180,9180,9180,3
|
|
20231024,102000,50003120,9180,9180,9180,9170,14
|
|
20231024,101900,49874620,9160,9160,9160,9160,0
|
|
20231024,101800,49874620,9160,9160,9160,9160,2
|
|
20231024,101700,49856300,9160,9200,9220,9160,75
|
|
20231024,101600,49167680,9160,9160,9160,9160,18
|
|
20231024,101500,49002800,9180,9170,9180,9170,1000
|
|
20231024,101400,39822820,9160,9160,9160,9150,11
|
|
20231024,101300,39722090,9160,9160,9160,9160,4
|
|
20231024,101200,39685450,9160,9160,9160,9160,3
|
|
20231024,101100,39657970,9180,9180,9180,9180,3
|
|
20231024,101000,39630430,9200,9200,9200,9200,2
|
|
20231024,100900,39612030,9220,9220,9220,9220,3
|
|
20231024,100800,39584370,9220,9190,9220,9190,33
|
|
20231024,100700,39280380,9220,9220,9220,9220,0
|
|
20231024,100600,39280380,9220,9160,9220,9160,33
|
|
20231024,100500,38977310,9150,9150,9150,9150,13
|
|
20231024,100400,38858360,9150,9150,9150,9150,0
|
|
20231024,100300,38858360,9150,9150,9150,9150,17
|
|
20231024,100200,38702810,9140,9140,9140,9140,3
|
|
20231024,100100,38675390,9140,9140,9140,9140,3
|
|
20231024,100000,38647970,9140,9140,9140,9140,6
|
|
20231024,095900,38593130,9150,9140,9150,9140,3
|
|
20231024,095800,38565700,9150,9150,9150,9150,0
|
|
20231024,095700,38565700,9150,9160,9160,9150,328
|
|
20231024,095600,35563390,9170,9170,9170,9170,29
|
|
20231024,095500,35297460,9170,9170,9170,9170,3
|
|
20231024,095400,35269950,9170,9170,9170,9170,5
|
|
20231024,095300,35224100,9170,9170,9170,9170,13
|
|
20231024,095200,35104890,9170,9170,9170,9170,0
|
|
20231024,095100,35104890,9170,9170,9170,9170,0
|
|
20231024,095000,35104890,9170,9170,9170,9170,0
|
|
20231024,094900,35104890,9170,9170,9170,9170,478
|
|
20231024,094800,30721630,9170,9180,9180,9170,74
|
|
20231024,094700,30043000,9180,9180,9180,9180,3
|
|
20231024,094600,30015460,9180,9180,9180,9180,3
|
|
20231024,094500,29987920,9180,9180,9180,9180,4
|
|
20231024,094400,29951200,9230,9230,9230,9230,0
|
|
20231024,094300,29951200,9230,9230,9230,9230,0
|
|
20231024,094200,29951200,9230,9190,9230,9190,106
|
|
20231024,094100,28975970,9200,9190,9200,9190,8
|
|
20231024,094000,28902400,9200,9200,9200,9190,35
|
|
20231024,093900,28580430,9200,9190,9200,9180,212
|
|
20231024,093800,26634160,9180,9190,9190,9180,4
|
|
20231024,093700,26597430,9190,9190,9190,9190,2
|
|
20231024,093600,26579050,9190,9200,9200,9190,43
|
|
20231024,093500,26183480,9190,9180,9190,9180,9
|
|
20231024,093400,26100800,9190,9190,9190,9190,10
|
|
20231024,093300,26008900,9190,9190,9190,9180,7
|
|
20231024,093200,25944600,9180,9180,9180,9180,5
|
|
20231024,093100,25898700,9180,9180,9180,9180,3
|
|
20231024,093000,25871160,9190,9180,9190,9180,28
|
|
20231024,092900,25614110,9190,9190,9190,9190,240
|
|
20231024,092800,23408510,9190,9200,9200,9190,4
|
|
20231024,092700,23371740,9190,9190,9190,9190,5
|
|
20231024,092600,23325790,9200,9190,9200,9190,106
|
|
20231024,092500,22351620,9190,9200,9200,9190,68
|
|
20231024,092400,21726630,9190,9190,9190,9190,293
|
|
20231024,092300,19033960,9200,9220,9230,9200,226
|
|
20231024,092200,16953590,9220,9220,9220,9220,2
|
|
20231024,092100,16935150,9220,9220,9220,9220,24
|
|
20231024,092000,16713870,9220,9220,9220,9200,197
|
|
20231024,091900,14900780,9230,9230,9230,9230,136
|
|
20231024,091800,13645500,9230,9230,9230,9230,5
|
|
20231024,091700,13599350,9230,9230,9230,9230,10
|
|
20231024,091600,13507050,9230,9230,9230,9230,204
|
|
20231024,091500,11624130,9230,9230,9230,9230,6
|
|
20231024,091400,11568750,9230,9230,9230,9230,8
|
|
20231024,091300,11494910,9230,9230,9230,9230,3
|
|
20231024,091200,11467220,9230,9230,9230,9230,5
|
|
20231024,091100,11421070,9240,9240,9240,9240,1
|
|
20231024,091000,11411830,9250,9220,9250,9220,17
|
|
20231024,090900,11254760,9270,9270,9270,9270,0
|
|
20231024,090800,11254760,9270,9230,9270,9230,24
|
|
20231024,090700,11032750,9220,9210,9220,9210,5
|
|
20231024,090600,10986670,9230,9230,9230,9230,1
|
|
20231024,090500,10977440,9270,9270,9270,9270,0
|
|
20231024,090400,10977440,9270,9270,9270,9270,0
|
|
20231024,090300,10977440,9270,9260,9270,9260,61
|
|
20231024,090200,10412030,9270,9250,9270,9250,40
|
|
20231024,090100,10041280,9270,9240,9270,9240,206
|
|
20231024,090000,8133150,9190,9190,9190,9190,883
|