653 lines
33 KiB
CSV
653 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,195000,221939660,10300,10300,10300,10300,807
|
|
20231024,194900,221939660,10300,10300,10300,10300,0
|
|
20231024,194800,221939660,10300,10300,10300,10300,0
|
|
20231024,194700,221939660,10300,10300,10300,10300,0
|
|
20231024,194600,221939660,10300,10300,10300,10300,0
|
|
20231024,194500,221939660,10300,10300,10300,10300,0
|
|
20231024,194400,221939660,10300,10300,10300,10300,0
|
|
20231024,194300,221939660,10300,10300,10300,10300,0
|
|
20231024,194200,221939660,10300,10300,10300,10300,0
|
|
20231024,194100,221939660,10300,10300,10300,10300,0
|
|
20231024,194000,221939660,10300,10300,10300,10300,0
|
|
20231024,193900,221939660,10300,10300,10300,10300,0
|
|
20231024,193800,221939660,10300,10300,10300,10300,0
|
|
20231024,193700,221939660,10300,10300,10300,10300,0
|
|
20231024,193600,221939660,10300,10300,10300,10300,0
|
|
20231024,193500,221939660,10300,10300,10300,10300,0
|
|
20231024,193400,221939660,10300,10300,10300,10300,0
|
|
20231024,193300,221939660,10300,10300,10300,10300,0
|
|
20231024,193200,221939660,10300,10300,10300,10300,0
|
|
20231024,193100,221939660,10300,10300,10300,10300,0
|
|
20231024,193000,221939660,10300,10300,10300,10300,0
|
|
20231024,192900,221939660,10300,10300,10300,10300,0
|
|
20231024,192800,221939660,10300,10300,10300,10300,0
|
|
20231024,192700,221939660,10300,10300,10300,10300,0
|
|
20231024,192600,221939660,10300,10300,10300,10300,0
|
|
20231024,192500,221939660,10300,10300,10300,10300,0
|
|
20231024,192400,221939660,10300,10300,10300,10300,0
|
|
20231024,192300,221939660,10300,10300,10300,10300,0
|
|
20231024,192200,221939660,10300,10300,10300,10300,0
|
|
20231024,192100,221939660,10300,10300,10300,10300,0
|
|
20231024,192000,221939660,10300,10300,10300,10300,807
|
|
20231024,191900,221939660,10300,10300,10300,10300,0
|
|
20231024,191800,221939660,10300,10300,10300,10300,0
|
|
20231024,191700,221939660,10300,10300,10300,10300,0
|
|
20231024,191600,221939660,10300,10300,10300,10300,0
|
|
20231024,191500,221939660,10300,10300,10300,10300,0
|
|
20231024,191400,221939660,10300,10300,10300,10300,0
|
|
20231024,191300,221939660,10300,10300,10300,10300,0
|
|
20231024,191200,221939660,10300,10300,10300,10300,0
|
|
20231024,191100,221939660,10300,10300,10300,10300,0
|
|
20231024,191000,221939660,10300,10300,10300,10300,0
|
|
20231024,190900,221939660,10300,10300,10300,10300,0
|
|
20231024,190800,221939660,10300,10300,10300,10300,0
|
|
20231024,190700,221939660,10300,10300,10300,10300,0
|
|
20231024,190600,221939660,10300,10300,10300,10300,0
|
|
20231024,190500,221939660,10300,10300,10300,10300,0
|
|
20231024,190400,221939660,10300,10300,10300,10300,0
|
|
20231024,190300,221939660,10300,10300,10300,10300,0
|
|
20231024,190200,221939660,10300,10300,10300,10300,0
|
|
20231024,190100,221939660,10300,10300,10300,10300,0
|
|
20231024,190000,221939660,10300,10300,10300,10300,0
|
|
20231024,185900,221939660,10300,10300,10300,10300,0
|
|
20231024,185800,221939660,10300,10300,10300,10300,0
|
|
20231024,185700,221939660,10300,10300,10300,10300,0
|
|
20231024,185600,221939660,10300,10300,10300,10300,0
|
|
20231024,185500,221939660,10300,10300,10300,10300,0
|
|
20231024,185400,221939660,10300,10300,10300,10300,0
|
|
20231024,185300,221939660,10300,10300,10300,10300,0
|
|
20231024,185200,221939660,10300,10300,10300,10300,0
|
|
20231024,185100,221939660,10300,10300,10300,10300,0
|
|
20231024,185000,221939660,10300,10300,10300,10300,807
|
|
20231024,184900,221939660,10300,10300,10300,10300,0
|
|
20231024,184800,221939660,10300,10300,10300,10300,0
|
|
20231024,184700,221939660,10300,10300,10300,10300,0
|
|
20231024,184600,221939660,10300,10300,10300,10300,0
|
|
20231024,184500,221939660,10300,10300,10300,10300,0
|
|
20231024,184400,221939660,10300,10300,10300,10300,0
|
|
20231024,184300,221939660,10300,10300,10300,10300,0
|
|
20231024,184200,221939660,10300,10300,10300,10300,0
|
|
20231024,184100,221939660,10300,10300,10300,10300,0
|
|
20231024,184000,221939660,10300,10300,10300,10300,0
|
|
20231024,183900,221939660,10300,10300,10300,10300,0
|
|
20231024,183800,221939660,10300,10300,10300,10300,0
|
|
20231024,183700,221939660,10300,10300,10300,10300,0
|
|
20231024,183600,221939660,10300,10300,10300,10300,0
|
|
20231024,183500,221939660,10300,10300,10300,10300,0
|
|
20231024,183400,221939660,10300,10300,10300,10300,0
|
|
20231024,183300,221939660,10300,10300,10300,10300,0
|
|
20231024,183200,221939660,10300,10300,10300,10300,0
|
|
20231024,183100,221939660,10300,10300,10300,10300,0
|
|
20231024,183000,221939660,10300,10300,10300,10300,0
|
|
20231024,182900,221939660,10300,10300,10300,10300,0
|
|
20231024,182800,221939660,10300,10300,10300,10300,0
|
|
20231024,182700,221939660,10300,10300,10300,10300,0
|
|
20231024,182600,221939660,10300,10300,10300,10300,0
|
|
20231024,182500,221939660,10300,10300,10300,10300,0
|
|
20231024,182400,221939660,10300,10300,10300,10300,0
|
|
20231024,182300,221939660,10300,10300,10300,10300,0
|
|
20231024,182200,221939660,10300,10300,10300,10300,0
|
|
20231024,182100,221939660,10300,10300,10300,10300,0
|
|
20231024,182000,221939660,10300,10300,10300,10300,807
|
|
20231024,181900,221939660,10300,10300,10300,10300,0
|
|
20231024,181800,221939660,10300,10300,10300,10300,0
|
|
20231024,181700,221939660,10300,10300,10300,10300,0
|
|
20231024,181600,221939660,10300,10300,10300,10300,0
|
|
20231024,181500,221939660,10300,10300,10300,10300,0
|
|
20231024,181400,221939660,10300,10300,10300,10300,0
|
|
20231024,181300,221939660,10300,10300,10300,10300,0
|
|
20231024,181200,221939660,10300,10300,10300,10300,0
|
|
20231024,181100,221939660,10300,10300,10300,10300,0
|
|
20231024,181000,221939660,10300,10300,10300,10300,0
|
|
20231024,180900,221939660,10300,10300,10300,10300,0
|
|
20231024,180800,221939660,10300,10300,10300,10300,0
|
|
20231024,180700,221939660,10300,10300,10300,10300,0
|
|
20231024,180600,221939660,10300,10300,10300,10300,0
|
|
20231024,180500,221939660,10300,10300,10300,10300,0
|
|
20231024,180400,221939660,10300,10300,10300,10300,0
|
|
20231024,180300,221939660,10300,10300,10300,10300,0
|
|
20231024,180200,221939660,10300,10300,10300,10300,0
|
|
20231024,180100,221939660,10300,10300,10300,10300,0
|
|
20231024,180000,221939660,10300,10300,10300,10300,0
|
|
20231024,175900,221939660,10300,10300,10300,10300,0
|
|
20231024,175800,221939660,10300,10300,10300,10300,0
|
|
20231024,175700,221939660,10300,10300,10300,10300,0
|
|
20231024,175600,221939660,10300,10300,10300,10300,0
|
|
20231024,175500,221939660,10300,10300,10300,10300,0
|
|
20231024,175400,221939660,10300,10300,10300,10300,0
|
|
20231024,175300,221939660,10300,10300,10300,10300,0
|
|
20231024,175200,221939660,10300,10300,10300,10300,0
|
|
20231024,175100,221939660,10300,10300,10300,10300,0
|
|
20231024,175000,221939660,10300,10300,10300,10300,807
|
|
20231024,174900,221939660,10300,10300,10300,10300,0
|
|
20231024,174800,221939660,10300,10300,10300,10300,0
|
|
20231024,174700,221939660,10300,10300,10300,10300,0
|
|
20231024,174600,221939660,10300,10300,10300,10300,0
|
|
20231024,174500,221939660,10300,10300,10300,10300,0
|
|
20231024,174400,221939660,10300,10300,10300,10300,0
|
|
20231024,174300,221939660,10300,10300,10300,10300,0
|
|
20231024,174200,221939660,10300,10300,10300,10300,0
|
|
20231024,174100,221939660,10300,10300,10300,10300,0
|
|
20231024,174000,221939660,10300,10300,10300,10300,0
|
|
20231024,173900,221939660,10300,10300,10300,10300,0
|
|
20231024,173800,221939660,10300,10300,10300,10300,0
|
|
20231024,173700,221939660,10300,10300,10300,10300,0
|
|
20231024,173600,221939660,10300,10300,10300,10300,0
|
|
20231024,173500,221939660,10300,10300,10300,10300,0
|
|
20231024,173400,221939660,10300,10300,10300,10300,0
|
|
20231024,173300,221939660,10300,10300,10300,10300,0
|
|
20231024,173200,221939660,10300,10300,10300,10300,0
|
|
20231024,173100,221939660,10300,10300,10300,10300,0
|
|
20231024,173000,221939660,10300,10300,10300,10300,0
|
|
20231024,172900,221939660,10300,10300,10300,10300,0
|
|
20231024,172800,221939660,10300,10300,10300,10300,0
|
|
20231024,172700,221939660,10300,10300,10300,10300,0
|
|
20231024,172600,221939660,10300,10300,10300,10300,0
|
|
20231024,172500,221939660,10300,10300,10300,10300,0
|
|
20231024,172400,221939660,10300,10300,10300,10300,0
|
|
20231024,172300,221939660,10300,10300,10300,10300,0
|
|
20231024,172200,221939660,10300,10300,10300,10300,0
|
|
20231024,172100,221939660,10300,10300,10300,10300,0
|
|
20231024,172000,221939660,10300,10300,10300,10300,807
|
|
20231024,171900,221939660,10300,10300,10300,10300,0
|
|
20231024,171800,221939660,10300,10300,10300,10300,0
|
|
20231024,171700,221939660,10300,10300,10300,10300,0
|
|
20231024,171600,221939660,10300,10300,10300,10300,0
|
|
20231024,171500,221939660,10300,10300,10300,10300,0
|
|
20231024,171400,221939660,10300,10300,10300,10300,0
|
|
20231024,171300,221939660,10300,10300,10300,10300,0
|
|
20231024,171200,221939660,10300,10300,10300,10300,0
|
|
20231024,171100,221939660,10300,10300,10300,10300,0
|
|
20231024,171000,221939660,10300,10300,10300,10300,0
|
|
20231024,170900,221939660,10300,10300,10300,10300,0
|
|
20231024,170800,221939660,10300,10300,10300,10300,0
|
|
20231024,170700,221939660,10300,10300,10300,10300,0
|
|
20231024,170600,221939660,10300,10300,10300,10300,0
|
|
20231024,170500,221939660,10300,10300,10300,10300,0
|
|
20231024,170400,221939660,10300,10300,10300,10300,0
|
|
20231024,170300,221939660,10300,10300,10300,10300,0
|
|
20231024,170200,221939660,10300,10300,10300,10300,0
|
|
20231024,170100,221939660,10300,10300,10300,10300,0
|
|
20231024,170000,221939660,10300,10300,10300,10300,0
|
|
20231024,165900,221939660,10300,10300,10300,10300,0
|
|
20231024,165800,221939660,10300,10300,10300,10300,0
|
|
20231024,165700,221939660,10300,10300,10300,10300,0
|
|
20231024,165600,221939660,10300,10300,10300,10300,0
|
|
20231024,165500,221939660,10300,10300,10300,10300,0
|
|
20231024,165400,221939660,10300,10300,10300,10300,0
|
|
20231024,165300,221939660,10300,10300,10300,10300,0
|
|
20231024,165200,221939660,10300,10300,10300,10300,0
|
|
20231024,165100,221939660,10300,10300,10300,10300,0
|
|
20231024,165000,221939660,10300,10300,10300,10300,807
|
|
20231024,164900,221939660,10300,10300,10300,10300,0
|
|
20231024,164800,221939660,10300,10300,10300,10300,0
|
|
20231024,164700,221939660,10300,10300,10300,10300,0
|
|
20231024,164600,221939660,10300,10300,10300,10300,0
|
|
20231024,164500,221939660,10300,10300,10300,10300,0
|
|
20231024,164400,221939660,10300,10300,10300,10300,0
|
|
20231024,164300,221939660,10300,10300,10300,10300,0
|
|
20231024,164200,221939660,10300,10300,10300,10300,0
|
|
20231024,164100,221939660,10300,10300,10300,10300,0
|
|
20231024,164000,221939660,10300,10300,10300,10300,0
|
|
20231024,163900,221939660,10300,10300,10300,10300,0
|
|
20231024,163800,221939660,10300,10300,10300,10300,0
|
|
20231024,163700,221939660,10300,10300,10300,10300,0
|
|
20231024,163600,221939660,10300,10300,10300,10300,0
|
|
20231024,163500,221939660,10300,10300,10300,10300,0
|
|
20231024,163400,221939660,10300,10300,10300,10300,0
|
|
20231024,163300,221939660,10300,10300,10300,10300,0
|
|
20231024,163200,221939660,10300,10300,10300,10300,0
|
|
20231024,163100,221939660,10300,10300,10300,10300,0
|
|
20231024,163000,221939660,10300,10300,10300,10300,0
|
|
20231024,162900,221939660,10300,10300,10300,10300,0
|
|
20231024,162800,221939660,10300,10300,10300,10300,0
|
|
20231024,162700,221939660,10300,10300,10300,10300,0
|
|
20231024,162600,221939660,10300,10300,10300,10300,0
|
|
20231024,162500,221939660,10300,10300,10300,10300,0
|
|
20231024,162400,221939660,10300,10300,10300,10300,0
|
|
20231024,162300,221939660,10300,10300,10300,10300,0
|
|
20231024,162200,221939660,10300,10300,10300,10300,0
|
|
20231024,162100,221939660,10300,10300,10300,10300,0
|
|
20231024,162000,221939660,10300,10300,10300,10300,807
|
|
20231024,161900,221939660,10300,10300,10300,10300,0
|
|
20231024,161800,221939660,10300,10300,10300,10300,0
|
|
20231024,161700,221939660,10300,10300,10300,10300,0
|
|
20231024,161600,221939660,10300,10300,10300,10300,0
|
|
20231024,161500,221939660,10300,10300,10300,10300,0
|
|
20231024,161400,221939660,10300,10300,10300,10300,0
|
|
20231024,161300,221939660,10300,10300,10300,10300,0
|
|
20231024,161200,221939660,10300,10300,10300,10300,0
|
|
20231024,161100,221939660,10300,10300,10300,10300,0
|
|
20231024,161000,221939660,10300,10300,10300,10300,0
|
|
20231024,160900,221939660,10300,10300,10300,10300,0
|
|
20231024,160800,221939660,10300,10300,10300,10300,0
|
|
20231024,160700,221939660,10300,10300,10300,10300,0
|
|
20231024,160600,221939660,10300,10300,10300,10300,0
|
|
20231024,160500,221939660,10300,10300,10300,10300,0
|
|
20231024,160400,221939660,10300,10300,10300,10300,0
|
|
20231024,160300,221939660,10300,10300,10300,10300,0
|
|
20231024,160200,221939660,10300,10300,10300,10300,0
|
|
20231024,160100,221939660,10300,10300,10300,10300,0
|
|
20231024,160000,221939660,10300,10300,10300,10300,0
|
|
20231024,155900,221939660,10300,10300,10300,10300,0
|
|
20231024,155800,221939660,10300,10300,10300,10300,0
|
|
20231024,155700,221939660,10300,10300,10300,10300,0
|
|
20231024,155600,221939660,10300,10300,10300,10300,0
|
|
20231024,155500,221939660,10300,10300,10300,10300,0
|
|
20231024,155400,221939660,10300,10300,10300,10300,0
|
|
20231024,155300,221939660,10300,10300,10300,10300,0
|
|
20231024,155200,221939660,10300,10300,10300,10300,0
|
|
20231024,155100,221939660,10300,10300,10300,10300,0
|
|
20231024,155000,221939660,10300,10300,10300,10300,807
|
|
20231024,154900,221939660,10300,10300,10300,10300,0
|
|
20231024,154800,221939660,10300,10300,10300,10300,0
|
|
20231024,154700,221939660,10300,10300,10300,10300,0
|
|
20231024,154600,221939660,10300,10300,10300,10300,0
|
|
20231024,154500,221939660,10300,10300,10300,10300,0
|
|
20231024,154400,221939660,10300,10300,10300,10300,0
|
|
20231024,154300,221939660,10300,10300,10300,10300,0
|
|
20231024,154200,221939660,10300,10300,10300,10300,0
|
|
20231024,154100,221939660,10300,10300,10300,10300,0
|
|
20231024,154000,221939660,10300,10300,10300,10300,0
|
|
20231024,153900,221939660,10300,10300,10300,10300,0
|
|
20231024,153800,221939660,10300,10300,10300,10300,0
|
|
20231024,153700,221939660,10300,10300,10300,10300,0
|
|
20231024,153600,221939660,10300,10300,10300,10300,0
|
|
20231024,153500,221939660,10300,10300,10300,10300,0
|
|
20231024,153400,221939660,10300,10300,10300,10300,0
|
|
20231024,153300,221939660,10300,10300,10300,10300,0
|
|
20231024,153200,221939660,10300,10300,10300,10300,0
|
|
20231024,153100,221939660,10300,10300,10300,10300,0
|
|
20231024,153000,221939660,10300,10300,10300,10300,807
|
|
20231024,152900,213627560,10410,10410,10410,10410,0
|
|
20231024,152800,213627560,10410,10410,10410,10410,0
|
|
20231024,152700,213627560,10410,10410,10410,10410,0
|
|
20231024,152600,213627560,10410,10410,10410,10410,0
|
|
20231024,152500,213627560,10410,10410,10410,10410,0
|
|
20231024,152400,213627560,10410,10410,10410,10410,0
|
|
20231024,152300,213627560,10410,10410,10410,10410,0
|
|
20231024,152200,213627560,10410,10410,10410,10410,0
|
|
20231024,152100,213627560,10410,10410,10410,10410,0
|
|
20231024,152000,213627560,10410,10410,10410,10410,0
|
|
20231024,151900,213627560,10410,10400,10410,10300,1835
|
|
20231024,151800,194663600,10450,10450,10450,10450,0
|
|
20231024,151700,194663600,10450,10450,10450,10450,1
|
|
20231024,151600,194653150,10390,10390,10400,10390,36
|
|
20231024,151500,194279100,10400,10400,10400,10400,2
|
|
20231024,151400,194258300,10460,10460,10460,10460,2
|
|
20231024,151300,194237380,10380,10390,10390,10380,39
|
|
20231024,151200,193832350,10460,10460,10460,10460,0
|
|
20231024,151100,193832350,10460,10460,10460,10460,3
|
|
20231024,151000,193800970,10460,10410,10460,10410,161
|
|
20231024,150900,192122560,10460,10460,10460,10460,0
|
|
20231024,150800,192122560,10460,10460,10460,10460,0
|
|
20231024,150700,192122560,10460,10460,10460,10460,0
|
|
20231024,150600,192122560,10460,10440,10460,10440,83
|
|
20231024,150500,191256020,10400,10400,10400,10400,0
|
|
20231024,150400,191256020,10400,10400,10400,10400,100
|
|
20231024,150300,190216020,10440,10440,10440,10440,0
|
|
20231024,150200,190216020,10440,10440,10440,10440,0
|
|
20231024,150100,190216020,10440,10440,10440,10440,0
|
|
20231024,150000,190216020,10440,10440,10440,10440,1
|
|
20231024,145900,190205580,10440,10440,10440,10440,0
|
|
20231024,145800,190205580,10440,10440,10440,10440,1
|
|
20231024,145700,190195140,10440,10440,10440,10440,14
|
|
20231024,145600,190048980,10380,10380,10380,10380,0
|
|
20231024,145500,190048980,10380,10400,10400,10380,201
|
|
20231024,145400,187960410,10440,10440,10440,10440,2
|
|
20231024,145300,187939530,10440,10440,10440,10440,0
|
|
20231024,145200,187939530,10440,10440,10440,10440,0
|
|
20231024,145100,187939530,10440,10440,10440,10440,6
|
|
20231024,145000,187876890,10440,10440,10440,10440,0
|
|
20231024,144900,187876890,10440,10430,10440,10430,177
|
|
20231024,144800,186029780,10430,10430,10430,10430,3
|
|
20231024,144700,185998490,10430,10430,10430,10430,0
|
|
20231024,144600,185998490,10430,10430,10430,10430,0
|
|
20231024,144500,185998490,10430,10430,10430,10430,0
|
|
20231024,144400,185998490,10430,10430,10430,10430,0
|
|
20231024,144300,185998490,10430,10420,10430,10420,71
|
|
20231024,144200,185258160,10430,10430,10430,10430,0
|
|
20231024,144100,185258160,10430,10430,10430,10430,1
|
|
20231024,144000,185247730,10380,10380,10380,10380,0
|
|
20231024,143900,185247730,10380,10460,10460,10380,153
|
|
20231024,143800,183659510,10430,10430,10430,10430,20
|
|
20231024,143700,183450910,10430,10430,10430,10430,0
|
|
20231024,143600,183450910,10430,10430,10430,10430,1
|
|
20231024,143500,183440480,10430,10430,10430,10430,33
|
|
20231024,143400,183096290,10430,10430,10430,10430,100
|
|
20231024,143300,182053290,10470,10470,10470,10470,0
|
|
20231024,143200,182053290,10470,10430,10470,10430,20
|
|
20231024,143100,181844040,10440,10440,10440,10440,5
|
|
20231024,143000,181791840,10460,10460,10460,10460,1
|
|
20231024,142900,181781380,10460,10460,10460,10460,95
|
|
20231024,142800,180787680,10480,10480,10480,10480,0
|
|
20231024,142700,180787680,10480,10480,10480,10480,0
|
|
20231024,142600,180787680,10480,10480,10480,10480,0
|
|
20231024,142500,180787680,10480,10480,10480,10480,0
|
|
20231024,142400,180787680,10480,10480,10480,10480,0
|
|
20231024,142300,180787680,10480,10480,10480,10480,0
|
|
20231024,142200,180787680,10480,10480,10480,10480,0
|
|
20231024,142100,180787680,10480,10480,10480,10480,0
|
|
20231024,142000,180787680,10480,10480,10480,10480,0
|
|
20231024,141900,180787680,10480,10480,10480,10480,0
|
|
20231024,141800,180787680,10480,10480,10480,10480,0
|
|
20231024,141700,180787680,10480,10480,10480,10480,0
|
|
20231024,141600,180787680,10480,10480,10480,10480,0
|
|
20231024,141500,180787680,10480,10480,10480,10480,0
|
|
20231024,141400,180787680,10480,10480,10480,10480,0
|
|
20231024,141300,180787680,10480,10480,10480,10480,0
|
|
20231024,141200,180787680,10480,10480,10480,10480,0
|
|
20231024,141100,180787680,10480,10480,10480,10480,0
|
|
20231024,141000,180787680,10480,10480,10480,10480,0
|
|
20231024,140900,180787680,10480,10480,10480,10480,0
|
|
20231024,140800,180787680,10480,10480,10480,10480,0
|
|
20231024,140700,180787680,10480,10480,10480,10480,0
|
|
20231024,140600,180787680,10480,10470,10480,10470,11
|
|
20231024,140500,180672500,10420,10420,10420,10420,143
|
|
20231024,140400,179182440,10420,10420,10420,10420,1
|
|
20231024,140300,179172020,10390,10390,10390,10390,0
|
|
20231024,140200,179172020,10390,10360,10390,10360,206
|
|
20231024,140100,177033260,10350,10350,10350,10350,94
|
|
20231024,140000,176060360,10360,10360,10360,10360,0
|
|
20231024,135900,176060360,10360,10360,10360,10360,0
|
|
20231024,135800,176060360,10360,10360,10360,10360,0
|
|
20231024,135700,176060360,10360,10360,10360,10360,0
|
|
20231024,135600,176060360,10360,10360,10360,10360,0
|
|
20231024,135500,176060360,10360,10360,10360,10360,20
|
|
20231024,135400,175853160,10360,10360,10360,10360,0
|
|
20231024,135300,175853160,10360,10360,10360,10360,2
|
|
20231024,135200,175832440,10320,10320,10320,10320,0
|
|
20231024,135100,175832440,10320,10320,10320,10320,0
|
|
20231024,135000,175832440,10320,10320,10320,10320,0
|
|
20231024,134900,175832440,10320,10320,10320,10320,0
|
|
20231024,134800,175832440,10320,10320,10320,10320,0
|
|
20231024,134700,175832440,10320,10320,10320,10320,193
|
|
20231024,134600,173840680,10320,10350,10350,10320,100
|
|
20231024,134500,172807870,10450,10450,10450,10450,0
|
|
20231024,134400,172807870,10450,10450,10450,10450,0
|
|
20231024,134300,172807870,10450,10450,10450,10450,0
|
|
20231024,134200,172807870,10450,10450,10450,10450,0
|
|
20231024,134100,172807870,10450,10450,10450,10450,0
|
|
20231024,134000,172807870,10450,10420,10460,10420,148
|
|
20231024,133900,171261470,10400,10400,10400,10400,18
|
|
20231024,133800,171074270,10460,10420,10460,10420,8
|
|
20231024,133700,170990840,10360,10330,10360,10330,221
|
|
20231024,133600,168705940,10330,10330,10330,10330,1
|
|
20231024,133500,168695610,10330,10320,10330,10320,32
|
|
20231024,133400,168365360,10320,10320,10320,10320,1
|
|
20231024,133300,168355040,10310,10310,10320,10310,188
|
|
20231024,133200,166416170,10310,10310,10310,10310,0
|
|
20231024,133100,166416170,10310,10310,10310,10310,0
|
|
20231024,133000,166416170,10310,10310,10310,10310,20
|
|
20231024,132900,166209970,10310,10310,10310,10310,0
|
|
20231024,132800,166209970,10310,10310,10310,10310,1
|
|
20231024,132700,166199660,10310,10310,10310,10310,0
|
|
20231024,132600,166199660,10310,10270,10310,10270,4
|
|
20231024,132500,166158540,10270,10310,10310,10270,5
|
|
20231024,132400,166107030,10310,10310,10310,10310,0
|
|
20231024,132300,166107030,10310,10310,10310,10310,10
|
|
20231024,132200,166003930,10310,10310,10310,10310,1
|
|
20231024,132100,165993620,10240,10260,10260,10240,450
|
|
20231024,132000,161381020,10310,10300,10310,10300,8
|
|
20231024,131900,161298610,10310,10300,10310,10300,41
|
|
20231024,131800,160876300,10300,10300,10300,10300,0
|
|
20231024,131700,160876300,10300,10300,10300,10300,0
|
|
20231024,131600,160876300,10300,10300,10300,10300,1
|
|
20231024,131500,160866000,10300,10300,10300,10300,0
|
|
20231024,131400,160866000,10300,10300,10300,10300,12
|
|
20231024,131300,160742400,10300,10300,10300,10300,0
|
|
20231024,131200,160742400,10300,10300,10300,10300,0
|
|
20231024,131100,160742400,10300,10300,10300,10300,0
|
|
20231024,131000,160742400,10300,10300,10300,10300,0
|
|
20231024,130900,160742400,10300,10300,10300,10300,0
|
|
20231024,130800,160742400,10300,10300,10300,10300,0
|
|
20231024,130700,160742400,10300,10300,10300,10300,0
|
|
20231024,130600,160742400,10300,10300,10300,10300,10
|
|
20231024,130500,160639400,10300,10300,10300,10300,46
|
|
20231024,130400,160165600,10300,10300,10300,10300,0
|
|
20231024,130300,160165600,10300,10300,10300,10300,0
|
|
20231024,130200,160165600,10300,10300,10300,10300,0
|
|
20231024,130100,160165600,10300,10300,10300,10300,0
|
|
20231024,130000,160165600,10300,10300,10300,10300,0
|
|
20231024,125900,160165600,10300,10300,10300,10300,0
|
|
20231024,125800,160165600,10300,10300,10300,10300,0
|
|
20231024,125700,160165600,10300,10300,10300,10300,10
|
|
20231024,125600,160062600,10300,10300,10300,10300,1
|
|
20231024,125500,160052300,10300,10300,10300,10300,20
|
|
20231024,125400,159846300,10300,10300,10300,10300,1
|
|
20231024,125300,159836000,10220,10220,10220,10220,0
|
|
20231024,125200,159836000,10220,10220,10220,10220,0
|
|
20231024,125100,159836000,10220,10220,10220,10220,4
|
|
20231024,125000,159795120,10300,10300,10300,10300,1
|
|
20231024,124900,159784820,10220,10220,10220,10220,37
|
|
20231024,124800,159406680,10300,10290,10300,10220,1001
|
|
20231024,124700,149167280,10290,10290,10290,10290,0
|
|
20231024,124600,149167280,10290,10290,10290,10290,4
|
|
20231024,124500,149126120,10290,10290,10290,10290,2
|
|
20231024,124400,149105540,10330,10330,10330,10330,0
|
|
20231024,124300,149105540,10330,10330,10330,10330,0
|
|
20231024,124200,149105540,10330,10330,10330,10330,10
|
|
20231024,124100,149002240,10340,10340,10340,10340,2
|
|
20231024,124000,148981560,10340,10340,10340,10340,0
|
|
20231024,123900,148981560,10340,10340,10340,10340,0
|
|
20231024,123800,148981560,10340,10340,10340,10340,0
|
|
20231024,123700,148981560,10340,10340,10340,10340,0
|
|
20231024,123600,148981560,10340,10340,10340,10340,0
|
|
20231024,123500,148981560,10340,10340,10340,10340,0
|
|
20231024,123400,148981560,10340,10340,10340,10340,0
|
|
20231024,123300,148981560,10340,10340,10340,10340,0
|
|
20231024,123200,148981560,10340,10340,10340,10340,0
|
|
20231024,123100,148981560,10340,10340,10340,10340,0
|
|
20231024,123000,148981560,10340,10340,10340,10340,0
|
|
20231024,122900,148981560,10340,10340,10340,10340,0
|
|
20231024,122800,148981560,10340,10340,10340,10340,0
|
|
20231024,122700,148981560,10340,10340,10340,10340,0
|
|
20231024,122600,148981560,10340,10340,10340,10340,0
|
|
20231024,122500,148981560,10340,10340,10340,10340,0
|
|
20231024,122400,148981560,10340,10340,10340,10340,0
|
|
20231024,122300,148981560,10340,10340,10340,10340,0
|
|
20231024,122200,148981560,10340,10340,10340,10340,0
|
|
20231024,122100,148981560,10340,10340,10340,10340,0
|
|
20231024,122000,148981560,10340,10340,10340,10340,0
|
|
20231024,121900,148981560,10340,10340,10340,10340,0
|
|
20231024,121800,148981560,10340,10340,10340,10340,0
|
|
20231024,121700,148981560,10340,10340,10340,10340,0
|
|
20231024,121600,148981560,10340,10340,10340,10340,0
|
|
20231024,121500,148981560,10340,10340,10340,10340,0
|
|
20231024,121400,148981560,10340,10340,10340,10340,0
|
|
20231024,121300,148981560,10340,10340,10340,10340,0
|
|
20231024,121200,148981560,10340,10340,10340,10340,0
|
|
20231024,121100,148981560,10340,10340,10340,10340,0
|
|
20231024,121000,148981560,10340,10340,10340,10340,0
|
|
20231024,120900,148981560,10340,10340,10340,10340,1
|
|
20231024,120800,148971220,10340,10340,10340,10340,0
|
|
20231024,120700,148971220,10340,10340,10340,10340,0
|
|
20231024,120600,148971220,10340,10340,10340,10340,0
|
|
20231024,120500,148971220,10340,10340,10340,10340,0
|
|
20231024,120400,148971220,10340,10340,10340,10340,0
|
|
20231024,120300,148971220,10340,10340,10340,10340,0
|
|
20231024,120200,148971220,10340,10340,10340,10340,0
|
|
20231024,120100,148971220,10340,10340,10340,10340,0
|
|
20231024,120000,148971220,10340,10340,10340,10340,0
|
|
20231024,115900,148971220,10340,10340,10340,10340,0
|
|
20231024,115800,148971220,10340,10340,10340,10340,0
|
|
20231024,115700,148971220,10340,10340,10340,10340,0
|
|
20231024,115600,148971220,10340,10340,10340,10340,1
|
|
20231024,115500,148960880,10230,10230,10230,10230,1
|
|
20231024,115400,148950650,10340,10340,10340,10340,0
|
|
20231024,115300,148950650,10340,10340,10340,10340,0
|
|
20231024,115200,148950650,10340,10340,10340,10340,0
|
|
20231024,115100,148950650,10340,10340,10340,10340,0
|
|
20231024,115000,148950650,10340,10340,10340,10340,0
|
|
20231024,114900,148950650,10340,10340,10340,10340,0
|
|
20231024,114800,148950650,10340,10340,10340,10340,0
|
|
20231024,114700,148950650,10340,10340,10340,10340,0
|
|
20231024,114600,148950650,10340,10340,10340,10340,0
|
|
20231024,114500,148950650,10340,10340,10340,10340,0
|
|
20231024,114400,148950650,10340,10340,10340,10340,0
|
|
20231024,114300,148950650,10340,10340,10340,10340,0
|
|
20231024,114200,148950650,10340,10340,10340,10340,1
|
|
20231024,114100,148940310,10340,10340,10340,10340,0
|
|
20231024,114000,148940310,10340,10340,10340,10340,0
|
|
20231024,113900,148940310,10340,10340,10340,10340,0
|
|
20231024,113800,148940310,10340,10340,10340,10340,0
|
|
20231024,113700,148940310,10340,10340,10340,10340,0
|
|
20231024,113600,148940310,10340,10340,10340,10340,0
|
|
20231024,113500,148940310,10340,10340,10340,10340,0
|
|
20231024,113400,148940310,10340,10340,10340,10340,0
|
|
20231024,113300,148940310,10340,10340,10340,10340,0
|
|
20231024,113200,148940310,10340,10340,10340,10340,0
|
|
20231024,113100,148940310,10340,10340,10340,10340,0
|
|
20231024,113000,148940310,10340,10340,10340,10340,0
|
|
20231024,112900,148940310,10340,10340,10340,10340,0
|
|
20231024,112800,148940310,10340,10340,10340,10340,0
|
|
20231024,112700,148940310,10340,10340,10340,10340,0
|
|
20231024,112600,148940310,10340,10340,10340,10340,0
|
|
20231024,112500,148940310,10340,10340,10340,10340,0
|
|
20231024,112400,148940310,10340,10340,10340,10340,0
|
|
20231024,112300,148940310,10340,10340,10340,10340,1
|
|
20231024,112200,148929970,10200,10200,10200,10200,0
|
|
20231024,112100,148929970,10200,10200,10200,10200,0
|
|
20231024,112000,148929970,10200,10200,10200,10200,200
|
|
20231024,111900,146889970,10240,10240,10240,10240,359
|
|
20231024,111800,143213810,10240,10240,10240,10240,0
|
|
20231024,111700,143213810,10240,10240,10240,10240,0
|
|
20231024,111600,143213810,10240,10240,10240,10240,0
|
|
20231024,111500,143213810,10240,10240,10240,10240,1
|
|
20231024,111400,143203570,10210,10200,10210,10200,712
|
|
20231024,111300,135940550,10210,10210,10210,10210,2
|
|
20231024,111200,135920130,10210,10210,10210,10210,91
|
|
20231024,111100,134991020,10200,10200,10200,10200,0
|
|
20231024,111000,134991020,10200,10200,10200,10200,0
|
|
20231024,110900,134991020,10200,10200,10200,10200,0
|
|
20231024,110800,134991020,10200,10200,10200,10200,0
|
|
20231024,110700,134991020,10200,10200,10200,10200,4
|
|
20231024,110600,134950220,10210,10210,10210,10210,0
|
|
20231024,110500,134950220,10210,10210,10210,10210,0
|
|
20231024,110400,134950220,10210,10210,10210,10210,0
|
|
20231024,110300,134950220,10210,10210,10210,10210,0
|
|
20231024,110200,134950220,10210,10210,10210,10210,0
|
|
20231024,110100,134950220,10210,10210,10210,10210,149
|
|
20231024,110000,133428930,10210,10210,10210,10210,0
|
|
20231024,105900,133428930,10210,10210,10210,10210,0
|
|
20231024,105800,133428930,10210,10210,10210,10210,0
|
|
20231024,105700,133428930,10210,10210,10210,10210,2
|
|
20231024,105600,133408510,10180,10180,10180,10180,148
|
|
20231024,105500,131901870,10210,10210,10210,10210,0
|
|
20231024,105400,131901870,10210,10210,10210,10210,0
|
|
20231024,105300,131901870,10210,10210,10210,10210,0
|
|
20231024,105200,131901870,10210,10210,10210,10210,3
|
|
20231024,105100,131871240,10210,10210,10210,10210,0
|
|
20231024,105000,131871240,10210,10210,10210,10210,0
|
|
20231024,104900,131871240,10210,10210,10210,10210,0
|
|
20231024,104800,131871240,10210,10210,10210,10210,0
|
|
20231024,104700,131871240,10210,10210,10210,10210,0
|
|
20231024,104600,131871240,10210,10150,10210,10150,10
|
|
20231024,104500,131769200,10210,10210,10210,10210,0
|
|
20231024,104400,131769200,10210,10210,10210,10210,2
|
|
20231024,104300,131748780,10130,10270,10270,10130,1700
|
|
20231024,104200,114500950,10320,10320,10320,10320,0
|
|
20231024,104100,114500950,10320,10320,10320,10320,172
|
|
20231024,104000,112725910,10430,10430,10500,10430,502
|
|
20231024,103900,107460710,10480,10220,10480,10220,1200
|
|
20231024,103800,94977210,10220,10220,10220,10220,1
|
|
20231024,103700,94966990,10150,10150,10150,10150,10
|
|
20231024,103600,94865490,10150,10150,10150,10150,0
|
|
20231024,103500,94865490,10150,10150,10150,10150,0
|
|
20231024,103400,94865490,10150,10150,10150,10150,0
|
|
20231024,103300,94865490,10150,10150,10150,10150,81
|
|
20231024,103200,94043340,10150,10150,10150,10150,11
|
|
20231024,103100,93931690,10150,10180,10180,10150,361
|
|
20231024,103000,90264730,10200,10200,10200,10200,56
|
|
20231024,102900,89693530,10200,10200,10200,10200,4
|
|
20231024,102800,89652730,10200,10200,10200,10200,0
|
|
20231024,102700,89652730,10200,10200,10200,10200,0
|
|
20231024,102600,89652730,10200,10200,10200,10200,4
|
|
20231024,102500,89611930,10200,10200,10200,10200,0
|
|
20231024,102400,89611930,10200,10200,10200,10200,0
|
|
20231024,102300,89611930,10200,10220,10220,10200,141
|
|
20231024,102200,88173450,10220,10220,10220,10220,5
|
|
20231024,102100,88122350,10200,10200,10200,10200,0
|
|
20231024,102000,88122350,10200,10230,10230,10200,1118
|
|
20231024,101900,76702720,10230,10270,10270,10230,159
|
|
20231024,101800,75072130,10270,10270,10270,10270,0
|
|
20231024,101700,75072130,10270,10270,10270,10270,0
|
|
20231024,101600,75072130,10270,10270,10270,10270,0
|
|
20231024,101500,75072130,10270,10270,10270,10270,0
|
|
20231024,101400,75072130,10270,10270,10270,10270,0
|
|
20231024,101300,75072130,10270,10270,10270,10270,0
|
|
20231024,101200,75072130,10270,10270,10270,10270,0
|
|
20231024,101100,75072130,10270,10270,10270,10270,1
|
|
20231024,101000,75061860,10270,10270,10270,10270,0
|
|
20231024,100900,75061860,10270,10270,10270,10270,0
|
|
20231024,100800,75061860,10270,10270,10270,10270,0
|
|
20231024,100700,75061860,10270,10280,10280,10270,390
|
|
20231024,100600,71052780,10300,10300,10300,10300,0
|
|
20231024,100500,71052780,10300,10310,10310,10300,155
|
|
20231024,100400,69456230,10320,10320,10320,10320,0
|
|
20231024,100300,69456230,10320,10320,10320,10320,16
|
|
20231024,100200,69291110,10320,10320,10320,10320,1
|
|
20231024,100100,69280790,10280,10290,10320,10280,304
|
|
20231024,100000,66155010,10300,10300,10300,10300,0
|
|
20231024,095900,66155010,10300,10300,10300,10300,0
|
|
20231024,095800,66155010,10300,10300,10300,10300,0
|
|
20231024,095700,66155010,10300,10310,10310,10300,230
|
|
20231024,095600,63786000,10310,10310,10310,10310,1
|
|
20231024,095500,63775690,10320,10300,10320,10300,101
|
|
20231024,095400,62735370,10300,10300,10300,10300,0
|
|
20231024,095300,62735370,10300,10320,10320,10300,115
|
|
20231024,095200,61549500,10320,10320,10320,10320,0
|
|
20231024,095100,61549500,10320,10350,10350,10320,634
|
|
20231024,095000,54999350,10360,10360,10360,10360,13
|
|
20231024,094900,54864670,10370,10370,10370,10370,128
|
|
20231024,094800,53537310,10370,10370,10370,10370,0
|
|
20231024,094700,53537310,10370,10370,10370,10370,0
|
|
20231024,094600,53537310,10370,10370,10370,10370,0
|
|
20231024,094500,53537310,10370,10370,10370,10370,0
|
|
20231024,094400,53537310,10370,10370,10370,10370,1
|
|
20231024,094300,53526940,10380,10380,10380,10380,0
|
|
20231024,094200,53526940,10380,10380,10380,10380,195
|
|
20231024,094100,51502840,10430,10430,10430,10430,0
|
|
20231024,094000,51502840,10430,10380,10430,10380,8
|
|
20231024,093900,51419650,10370,10370,10370,10370,81
|
|
20231024,093800,50579680,10380,10380,10380,10380,5
|
|
20231024,093700,50527780,10420,10420,10420,10420,0
|
|
20231024,093600,50527780,10420,10420,10420,10420,0
|
|
20231024,093500,50527780,10420,10420,10420,10420,0
|
|
20231024,093400,50527780,10420,10420,10420,10420,400
|
|
20231024,093300,46359780,10430,10430,10430,10430,101
|
|
20231024,093200,45306350,10370,10370,10370,10370,0
|
|
20231024,093100,45306350,10370,10370,10370,10370,0
|
|
20231024,093000,45306350,10370,10370,10370,10370,0
|
|
20231024,092900,45306350,10370,10380,10380,10370,52
|
|
20231024,092800,44766600,10430,10430,10430,10430,0
|
|
20231024,092700,44766600,10430,10430,10430,10430,1
|
|
20231024,092600,44756170,10390,10390,10390,10390,0
|
|
20231024,092500,44756170,10390,10390,10390,10390,49
|
|
20231024,092400,44247060,10460,10460,10460,10460,1
|
|
20231024,092300,44236600,10390,10390,10390,10390,0
|
|
20231024,092200,44236600,10390,10390,10390,10390,1
|
|
20231024,092100,44226210,10420,10420,10420,10420,0
|
|
20231024,092000,44226210,10420,10420,10420,10420,0
|
|
20231024,091900,44226210,10420,10420,10420,10420,0
|
|
20231024,091800,44226210,10420,10420,10420,10420,177
|
|
20231024,091700,42381870,10420,10420,10420,10420,0
|
|
20231024,091600,42381870,10420,10420,10420,10420,0
|
|
20231024,091500,42381870,10420,10430,10430,10420,6
|
|
20231024,091400,42319340,10430,10430,10430,10430,10
|
|
20231024,091300,42215040,10430,10430,10430,10430,0
|
|
20231024,091200,42215040,10430,10450,10450,10430,509
|
|
20231024,091100,36903270,10570,10570,10570,10570,0
|
|
20231024,091000,36903270,10570,10570,10570,10570,0
|
|
20231024,090900,36903270,10570,10570,10570,10570,2
|
|
20231024,090800,36882130,10570,10550,10570,10440,574
|
|
20231024,090700,30870650,10540,10500,10540,10500,1084
|
|
20231024,090600,19448200,10400,10430,10500,10400,876
|
|
20231024,090500,10271220,10430,10430,10430,10430,0
|
|
20231024,090400,10271220,10430,10430,10430,10430,49
|
|
20231024,090300,9760150,10430,10430,10430,10430,0
|
|
20231024,090200,9760150,10430,10430,10430,10430,2
|
|
20231024,090100,9739290,10430,10420,10430,10420,11
|
|
20231024,090000,9624660,10400,10340,10400,10340,930
|